当前时间：2026-05-17 17:32:47 星期日休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-15 | 4.72 | 4.66 | -0.06 | -1.27% | 4.63 | 4.77 | 2295189 | 107825 | 0.74% |
| 2026-05-14 | 4.73 | 4.72 | -0.02 | -0.42% | 4.68 | 4.78 | 2843675 | 134484 | 0.92% |
| 2026-05-13 | 4.64 | 4.74 | 0.10 | 2.16% | 4.58 | 4.81 | 4351655 | 204659 | 1.40% |
| 2026-05-12 | 4.68 | 4.64 | -0.08 | -1.69% | 4.62 | 4.73 | 2767148 | 129476 | 0.89% |
| 2026-05-11 | 4.52 | 4.72 | 0.20 | 4.42% | 4.46 | 4.75 | 5420958 | 250867 | 1.75% |
| 2026-05-08 | 4.47 | 4.52 | 0.03 | 0.67% | 4.47 | 4.55 | 1731754 | 78047 | 0.56% |
| 2026-05-07 | 4.46 | 4.49 | 0.04 | 0.90% | 4.44 | 4.50 | 1909777 | 85362 | 0.62% |
| 2026-05-06 | 4.53 | 4.45 | -0.07 | -1.55% | 4.44 | 4.54 | 2667056 | 119150 | 0.86% |
| 2026-04-30 | 4.53 | 4.52 | -0.02 | -0.44% | 4.52 | 4.57 | 1384035 | 62874 | 0.45% |
| 2026-04-29 | 4.52 | 4.54 | 0.01 | 0.22% | 4.51 | 4.55 | 1465272 | 66403 | 0.47% |
| 2026-04-28 | 4.50 | 4.53 | 0.03 | 0.67% | 4.48 | 4.55 | 1471769 | 66442 | 0.47% |
| 2026-04-27 | 4.48 | 4.50 | 0.01 | 0.22% | 4.46 | 4.51 | 1123498 | 50333 | 0.36% |
| 2026-04-24 | 4.49 | 4.49 | -0.01 | -0.22% | 4.47 | 4.50 | 1130654 | 50740 | 0.36% |
| 2026-04-23 | 4.50 | 4.50 | 0.00 | 0.00% | 4.47 | 4.51 | 1677894 | 75419 | 0.54% |
| 2026-04-22 | 4.59 | 4.50 | -0.16 | -3.43% | 4.49 | 4.60 | 3430736 | 155520 | 1.11% |
| 2026-04-21 | 4.58 | 4.66 | 0.07 | 1.53% | 4.57 | 4.66 | 1506426 | 69811 | 0.49% |
| 2026-04-20 | 4.63 | 4.59 | -0.05 | -1.08% | 4.59 | 4.64 | 1483184 | 68353 | 0.48% |
| 2026-04-17 | 4.60 | 4.64 | 0.04 | 0.87% | 4.59 | 4.70 | 2325971 | 108202 | 0.75% |
| 2026-04-16 | 4.58 | 4.60 | 0.03 | 0.66% | 4.55 | 4.60 | 1399075 | 63936 | 0.45% |
| 2026-04-15 | 4.58 | 4.57 | -0.01 | -0.22% | 4.57 | 4.60 | 1193522 | 54720 | 0.39% |
| 2026-04-14 | 4.56 | 4.58 | 0.02 | 0.44% | 4.55 | 4.58 | 921711 | 42058 | 0.30% |
| 2026-04-13 | 4.55 | 4.56 | 0.00 | 0.00% | 4.53 | 4.57 | 862786 | 39298 | 0.28% |
| 2026-04-10 | 4.53 | 4.56 | 0.04 | 0.88% | 4.52 | 4.59 | 1315079 | 60055 | 0.42% |
| 2026-04-09 | 4.55 | 4.52 | -0.05 | -1.09% | 4.50 | 4.55 | 1081871 | 48945 | 0.35% |
| 2026-04-08 | 4.50 | 4.57 | 0.10 | 2.24% | 4.50 | 4.57 | 1893368 | 85920 | 0.61% |
| 2026-04-07 | 4.47 | 4.47 | 0.01 | 0.22% | 4.46 | 4.49 | 847657 | 37937 | 0.27% |
| 2026-04-03 | 4.43 | 4.46 | 0.03 | 0.68% | 4.43 | 4.48 | 1424701 | 63477 | 0.46% |
| 2026-04-02 | 4.47 | 4.43 | -0.05 | -1.12% | 4.41 | 4.48 | 1213586 | 53837 | 0.39% |
| 2026-04-01 | 4.50 | 4.48 | 0.03 | 0.67% | 4.47 | 4.51 | 1131108 | 50729 | 0.37% |
| 2026-03-31 | 4.45 | 4.45 | -0.01 | -0.22% | 4.44 | 4.53 | 1467137 | 65847 | 0.48% |
| 2026-03-30 | 4.45 | 4.46 | -0.03 | -0.67% | 4.38 | 4.47 | 1662280 | 73744 | 0.54% |
| 2026-03-27 | 4.46 | 4.49 | 0.00 | 0.00% | 4.44 | 4.50 | 1113249 | 49881 | 0.36% |
| 2026-03-26 | 4.54 | 4.49 | -0.06 | -1.32% | 4.48 | 4.56 | 1313600 | 59295 | 0.43% |
| 2026-03-25 | 4.53 | 4.55 | 0.01 | 0.22% | 4.52 | 4.57 | 1569307 | 71336 | 0.51% |
| 2026-03-24 | 4.49 | 4.54 | 0.07 | 1.57% | 4.45 | 4.55 | 1785497 | 80289 | 0.58% |
| 2026-03-23 | 4.64 | 4.47 | -0.22 | -4.69% | 4.44 | 4.64 | 3377926 | 152660 | 1.10% |
| 2026-03-20 | 4.92 | 4.69 | -0.27 | -5.44% | 4.68 | 4.92 | 5572366 | 265229 | 1.81% |
| 2026-03-19 | 4.95 | 4.96 | -0.02 | -0.40% | 4.94 | 5.00 | 1812564 | 90023 | 0.59% |
| 2026-03-18 | 4.99 | 4.98 | 0.00 | 0.00% | 4.93 | 5.00 | 1696393 | 84125 | 0.55% |
| 2026-03-17 | 5.04 | 4.98 | -0.05 | -0.99% | 4.97 | 5.06 | 1959322 | 98356 | 0.64% |
| 2026-03-16 | 5.09 | 5.03 | -0.04 | -0.79% | 5.02 | 5.09 | 1879903 | 94957 | 0.61% |
| 2026-03-13 | 5.01 | 5.07 | 0.04 | 0.80% | 5.00 | 5.12 | 3167282 | 160666 | 1.03% |
| 2026-03-12 | 5.03 | 5.03 | -0.01 | -0.20% | 4.99 | 5.04 | 1521999 | 76408 | 0.49% |
| 2026-03-11 | 4.96 | 5.04 | 0.08 | 1.61% | 4.95 | 5.05 | 2389233 | 119924 | 0.78% |
| 2026-03-10 | 4.99 | 4.96 | -0.01 | -0.20% | 4.93 | 4.99 | 1585166 | 78569 | 0.52% |
| 2026-03-09 | 4.92 | 4.97 | 0.00 | 0.00% | 4.89 | 4.99 | 2175846 | 107629 | 0.71% |
| 2026-03-06 | 4.94 | 4.97 | 0.02 | 0.40% | 4.91 | 4.97 | 1536957 | 75940 | 0.50% |
| 2026-03-05 | 4.86 | 4.95 | 0.10 | 2.06% | 4.85 | 4.98 | 2887433 | 141989 | 0.94% |
| 2026-03-04 | 4.86 | 4.85 | -0.04 | -0.82% | 4.80 | 4.88 | 2636513 | 127625 | 0.86% |
| 2026-03-03 | 4.92 | 4.89 | -0.04 | -0.81% | 4.88 | 4.97 | 2956789 | 145765 | 0.96% |
| 2026-03-02 | 4.88 | 4.93 | 0.01 | 0.20% | 4.86 | 4.95 | 2300974 | 113077 | 0.75% |
| 2026-02-27 | 4.87 | 4.92 | 0.04 | 0.82% | 4.86 | 4.92 | 1616453 | 79117 | 0.53% |
| 2026-02-26 | 4.89 | 4.88 | 0.00 | 0.00% | 4.85 | 4.91 | 1561154 | 76121 | 0.51% |
| 2026-02-25 | 4.85 | 4.88 | 0.03 | 0.62% | 4.85 | 4.93 | 2130078 | 104289 | 0.69% |
| 2026-02-24 | 4.83 | 4.85 | 0.05 | 1.04% | 4.81 | 4.86 | 1340958 | 64871 | 0.44% |
| 2026-02-13 | 4.84 | 4.80 | -0.04 | -0.83% | 4.80 | 4.86 | 1567002 | 75611 | 0.51% |
| 2026-02-12 | 4.87 | 4.84 | -0.02 | -0.41% | 4.83 | 4.88 | 1402242 | 68034 | 0.46% |
| 2026-02-11 | 4.87 | 4.86 | -0.01 | -0.21% | 4.85 | 4.89 | 1094636 | 53298 | 0.36% |
| 2026-02-10 | 4.86 | 4.87 | 0.01 | 0.21% | 4.84 | 4.88 | 1451147 | 70531 | 0.47% |
| 2026-02-09 | 4.86 | 4.86 | 0.02 | 0.41% | 4.84 | 4.87 | 1350958 | 65586 | 0.44% |
| 2026-02-06 | 4.86 | 4.84 | -0.04 | -0.82% | 4.83 | 4.87 | 1460994 | 70879 | 0.47% |