当前时间：2026-05-25 15:15:59 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.47 | 4.40 | -0.04 | -0.90% | 4.35 | 4.49 | 406277 | 17890 | 1.05% |
| 2026-05-21 | 4.38 | 4.44 | 0.07 | 1.60% | 4.36 | 4.62 | 626528 | 28108 | 1.62% |
| 2026-05-20 | 4.32 | 4.37 | 0.02 | 0.46% | 4.28 | 4.44 | 366259 | 16029 | 0.95% |
| 2026-05-19 | 4.27 | 4.35 | -0.01 | -0.23% | 4.27 | 4.40 | 396554 | 17276 | 1.03% |
| 2026-05-18 | 4.32 | 4.36 | 0.20 | 4.81% | 4.29 | 4.50 | 639863 | 27947 | 1.66% |
| 2026-05-15 | 4.21 | 4.16 | -0.03 | -0.72% | 4.12 | 4.22 | 303147 | 12602 | 0.78% |
| 2026-05-14 | 4.26 | 4.19 | -0.08 | -1.87% | 4.19 | 4.27 | 272509 | 11487 | 0.71% |
| 2026-05-13 | 4.20 | 4.27 | 0.07 | 1.67% | 4.19 | 4.30 | 253546 | 10782 | 0.66% |
| 2026-05-12 | 4.28 | 4.20 | -0.08 | -1.87% | 4.20 | 4.28 | 284059 | 12013 | 0.74% |
| 2026-05-11 | 4.39 | 4.28 | -0.11 | -2.51% | 4.26 | 4.41 | 437962 | 18780 | 1.13% |
| 2026-05-08 | 4.32 | 4.39 | 0.07 | 1.62% | 4.30 | 4.43 | 364986 | 16016 | 0.95% |
| 2026-05-07 | 4.26 | 4.32 | 0.06 | 1.41% | 4.25 | 4.34 | 292454 | 12578 | 0.76% |
| 2026-05-06 | 4.22 | 4.26 | 0.05 | 1.19% | 4.20 | 4.28 | 293152 | 12419 | 0.76% |
| 2026-04-30 | 4.26 | 4.21 | -0.06 | -1.41% | 4.18 | 4.27 | 298573 | 12576 | 0.77% |
| 2026-04-29 | 4.27 | 4.27 | 0.01 | 0.23% | 4.24 | 4.29 | 302428 | 12909 | 0.78% |
| 2026-04-28 | 4.27 | 4.26 | 0.00 | 0.00% | 4.20 | 4.29 | 266758 | 11335 | 0.69% |
| 2026-04-27 | 4.34 | 4.26 | -0.08 | -1.84% | 4.25 | 4.34 | 309971 | 13237 | 0.80% |
| 2026-04-24 | 4.38 | 4.34 | -0.06 | -1.36% | 4.31 | 4.40 | 291192 | 12650 | 0.75% |
| 2026-04-23 | 4.50 | 4.40 | -0.10 | -2.22% | 4.37 | 4.50 | 369742 | 16283 | 0.96% |
| 2026-04-22 | 4.54 | 4.50 | -0.04 | -0.88% | 4.46 | 4.56 | 373032 | 16776 | 0.97% |
| 2026-04-21 | 4.54 | 4.54 | 0.02 | 0.44% | 4.52 | 4.66 | 567061 | 25997 | 1.47% |
| 2026-04-20 | 4.48 | 4.52 | 0.05 | 1.12% | 4.48 | 4.62 | 456277 | 20762 | 1.18% |
| 2026-04-17 | 4.45 | 4.47 | 0.00 | 0.00% | 4.44 | 4.50 | 285864 | 12796 | 0.74% |
| 2026-04-16 | 4.45 | 4.47 | 0.03 | 0.68% | 4.42 | 4.49 | 344796 | 15378 | 0.89% |
| 2026-04-15 | 4.49 | 4.44 | 0.00 | 0.00% | 4.42 | 4.49 | 315652 | 14071 | 0.82% |
| 2026-04-14 | 4.40 | 4.44 | 0.05 | 1.14% | 4.36 | 4.45 | 340863 | 15013 | 0.88% |
| 2026-04-13 | 4.48 | 4.39 | -0.06 | -1.35% | 4.38 | 4.49 | 334484 | 14777 | 0.87% |
| 2026-04-10 | 4.48 | 4.45 | 0.00 | 0.00% | 4.45 | 4.55 | 351351 | 15759 | 0.91% |
| 2026-04-09 | 4.55 | 4.45 | -0.14 | -3.05% | 4.45 | 4.59 | 384279 | 17315 | 0.99% |
| 2026-04-08 | 4.57 | 4.59 | 0.08 | 1.77% | 4.52 | 4.59 | 444521 | 20270 | 1.15% |
| 2026-04-07 | 4.36 | 4.51 | 0.19 | 4.40% | 4.36 | 4.53 | 490631 | 21919 | 1.27% |
| 2026-04-03 | 4.52 | 4.32 | -0.17 | -3.79% | 4.31 | 4.52 | 476195 | 20914 | 1.23% |
| 2026-04-02 | 4.49 | 4.49 | 0.03 | 0.67% | 4.45 | 4.58 | 544277 | 24546 | 1.41% |
| 2026-04-01 | 4.48 | 4.46 | 0.04 | 0.90% | 4.42 | 4.50 | 340828 | 15168 | 0.88% |
| 2026-03-31 | 4.48 | 4.42 | -0.04 | -0.90% | 4.42 | 4.53 | 452113 | 20260 | 1.17% |
| 2026-03-30 | 4.43 | 4.46 | 0.00 | 0.00% | 4.43 | 4.53 | 376263 | 16851 | 0.97% |
| 2026-03-27 | 4.35 | 4.46 | 0.06 | 1.36% | 4.32 | 4.48 | 429039 | 19017 | 1.11% |
| 2026-03-26 | 4.38 | 4.40 | 0.03 | 0.69% | 4.34 | 4.43 | 430187 | 18842 | 1.11% |
| 2026-03-25 | 4.31 | 4.37 | 0.06 | 1.39% | 4.27 | 4.37 | 477113 | 20660 | 1.24% |
| 2026-03-24 | 4.23 | 4.31 | 0.13 | 3.11% | 4.15 | 4.33 | 610484 | 25833 | 1.58% |
| 2026-03-23 | 4.29 | 4.18 | -0.16 | -3.69% | 4.14 | 4.30 | 624431 | 26370 | 1.62% |
| 2026-03-20 | 4.37 | 4.34 | -0.04 | -0.91% | 4.33 | 4.43 | 459214 | 20083 | 1.19% |
| 2026-03-19 | 4.46 | 4.38 | -0.11 | -2.45% | 4.35 | 4.47 | 528474 | 23216 | 1.37% |
| 2026-03-18 | 4.49 | 4.49 | 0.00 | 0.00% | 4.43 | 4.51 | 364014 | 16275 | 0.94% |
| 2026-03-17 | 4.55 | 4.49 | -0.06 | -1.32% | 4.48 | 4.58 | 372299 | 16880 | 0.96% |
| 2026-03-16 | 4.50 | 4.55 | 0.03 | 0.66% | 4.45 | 4.55 | 436317 | 19649 | 1.13% |
| 2026-03-13 | 4.55 | 4.52 | -0.06 | -1.31% | 4.51 | 4.61 | 420414 | 19144 | 1.09% |
| 2026-03-12 | 4.57 | 4.58 | 0.00 | 0.00% | 4.55 | 4.62 | 470889 | 21580 | 1.22% |
| 2026-03-11 | 4.62 | 4.58 | -0.03 | -0.65% | 4.54 | 4.64 | 490336 | 22402 | 1.27% |
| 2026-03-10 | 4.56 | 4.61 | 0.06 | 1.32% | 4.55 | 4.70 | 575341 | 26658 | 1.49% |
| 2026-03-09 | 4.70 | 4.55 | -0.15 | -3.19% | 4.51 | 4.73 | 744635 | 34007 | 1.93% |
| 2026-03-06 | 4.68 | 4.70 | -0.07 | -1.47% | 4.66 | 4.73 | 702768 | 32998 | 1.82% |
| 2026-03-05 | 4.90 | 4.77 | -0.13 | -2.65% | 4.65 | 4.90 | 1331251 | 63185 | 3.45% |
| 2026-03-04 | 5.22 | 4.90 | -0.39 | -7.37% | 4.76 | 5.22 | 1743805 | 84869 | 4.51% |
| 2026-03-03 | 5.12 | 5.29 | 0.23 | 4.55% | 5.11 | 5.34 | 2746126 | 143313 | 7.11% |
| 2026-03-02 | 4.98 | 5.06 | 0.07 | 1.40% | 4.89 | 5.10 | 1113782 | 55739 | 2.88% |
| 2026-02-27 | 4.91 | 4.99 | 0.08 | 1.63% | 4.88 | 5.02 | 667827 | 33187 | 1.73% |
| 2026-02-26 | 5.05 | 4.91 | -0.16 | -3.16% | 4.89 | 5.09 | 1144432 | 56752 | 2.96% |
| 2026-02-25 | 4.88 | 5.07 | 0.20 | 4.11% | 4.88 | 5.29 | 1564446 | 79897 | 4.05% |
| 2026-02-24 | 4.91 | 4.87 | -0.02 | -0.41% | 4.85 | 4.95 | 471835 | 23108 | 1.22% |