当前时间：2026-05-22 02:20:03 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-21 | 5.31 | 5.13 | -0.18 | -3.39% | 5.12 | 5.31 | 65306 | 3391 | 1.47% |
| 2026-05-20 | 5.06 | 5.31 | 0.25 | 4.94% | 5.06 | 5.31 | 67256 | 3509 | 1.51% |
| 2026-05-19 | 5.00 | 5.06 | 0.09 | 1.81% | 4.98 | 5.11 | 48988 | 2477 | 1.10% |
| 2026-05-18 | 5.11 | 4.97 | -0.19 | -3.68% | 4.91 | 5.11 | 86175 | 4294 | 1.94% |
| 2026-05-15 | 5.46 | 5.16 | -0.16 | -3.01% | 5.10 | 5.59 | 125856 | 6715 | 2.83% |
| 2026-05-14 | 5.21 | 5.32 | 0.25 | 4.93% | 5.04 | 5.32 | 81644 | 4292 | 1.83% |
| 2026-05-13 | 5.14 | 5.07 | -0.05 | -0.98% | 4.96 | 5.17 | 65561 | 3312 | 1.47% |
| 2026-05-12 | 5.08 | 5.12 | 0.05 | 0.99% | 5.00 | 5.17 | 62138 | 3173 | 1.40% |
| 2026-05-11 | 5.30 | 5.07 | -0.23 | -4.34% | 5.04 | 5.32 | 112430 | 5770 | 2.52% |
| 2026-05-08 | 5.41 | 5.30 | -0.02 | -0.38% | 5.27 | 5.48 | 82225 | 4409 | 1.85% |
| 2026-05-07 | 5.52 | 5.32 | -0.11 | -2.03% | 5.21 | 5.54 | 92219 | 4923 | 2.07% |
| 2026-05-06 | 5.44 | 5.43 | -0.21 | -3.72% | 5.36 | 5.55 | 171528 | 9296 | 3.85% |
| 2026-04-30 | 5.78 | 5.64 | 0.14 | 2.55% | 5.56 | 5.78 | 244400 | 14016 | 5.49% |
| 2026-04-29 | 5.76 | 5.50 | 0.01 | 0.18% | 5.22 | 5.76 | 235013 | 13058 | 5.28% |
| 2026-04-28 | 5.45 | 5.49 | 0.26 | 4.97% | 5.40 | 5.49 | 47106 | 2578 | 1.06% |
| 2026-04-27 | 4.83 | 5.23 | 0.25 | 5.02% | 4.83 | 5.23 | 142563 | 7375 | 3.20% |
| 2026-04-24 | 4.76 | 4.98 | 0.21 | 4.40% | 4.75 | 5.01 | 99581 | 4977 | 2.24% |
| 2026-04-23 | 4.71 | 4.77 | 0.08 | 1.71% | 4.64 | 4.84 | 64314 | 3058 | 1.44% |
| 2026-04-22 | 4.69 | 4.69 | -0.05 | -1.05% | 4.68 | 4.79 | 52466 | 2481 | 1.18% |
| 2026-04-21 | 4.73 | 4.74 | 0.01 | 0.21% | 4.63 | 4.75 | 57287 | 2685 | 1.29% |
| 2026-04-20 | 4.63 | 4.73 | 0.06 | 1.28% | 4.59 | 4.85 | 94391 | 4466 | 2.12% |
| 2026-04-17 | 4.65 | 4.67 | 0.07 | 1.52% | 4.57 | 4.78 | 155714 | 7265 | 3.50% |
| 2026-04-16 | 4.36 | 4.60 | 0.05 | 1.10% | 4.36 | 4.78 | 256662 | 11906 | 5.76% |
| 2026-04-15 | 4.55 | 4.55 | 0.22 | 5.08% | 4.54 | 4.55 | 66806 | 3039 | 1.50% |
| 2026-04-14 | 4.33 | 4.33 | 0.21 | 5.10% | 4.31 | 4.33 | 37008 | 1601 | 0.83% |
| 2026-04-13 | 3.72 | 4.12 | 0.20 | 5.10% | 3.72 | 4.12 | 243768 | 9570 | 5.47% |
| 2026-04-10 | 3.54 | 3.92 | 0.19 | 5.09% | 3.54 | 3.92 | 173465 | 6236 | 3.90% |
| 2026-04-09 | 3.73 | 3.73 | -0.20 | -5.09% | 3.73 | 3.73 | 13738 | 512 | 0.31% |
| 2026-04-08 | 3.93 | 3.93 | -0.21 | -5.07% | 3.93 | 3.93 | 18248 | 717 | 0.41% |
| 2026-04-07 | 4.14 | 4.14 | -0.22 | -5.05% | 4.14 | 4.19 | 47838 | 1981 | 1.07% |
| 2026-04-03 | 4.60 | 4.36 | -0.23 | -5.01% | 4.36 | 4.62 | 78856 | 3462 | 1.77% |
| 2026-04-02 | 4.67 | 4.59 | -0.15 | -3.16% | 4.50 | 4.69 | 84850 | 3882 | 1.91% |
| 2026-04-01 | 4.76 | 4.74 | -0.01 | -0.21% | 4.51 | 4.80 | 149985 | 6899 | 3.37% |
| 2026-03-31 | 5.01 | 4.75 | -0.25 | -5.00% | 4.75 | 5.05 | 124066 | 5961 | 2.79% |
| 2026-03-30 | 5.05 | 5.00 | -0.08 | -1.57% | 4.98 | 5.15 | 55103 | 2781 | 1.24% |
| 2026-03-27 | 5.06 | 5.08 | -0.08 | -1.55% | 5.06 | 5.15 | 56464 | 2871 | 1.27% |
| 2026-03-26 | 5.38 | 5.16 | -0.22 | -4.09% | 5.16 | 5.47 | 114210 | 6030 | 2.56% |
| 2026-03-25 | 5.00 | 5.38 | 0.26 | 5.08% | 5.00 | 5.38 | 87158 | 4640 | 1.96% |
| 2026-03-24 | 4.96 | 5.12 | 0.08 | 1.59% | 4.96 | 5.15 | 36642 | 1856 | 0.82% |
| 2026-03-23 | 5.10 | 5.04 | -0.08 | -1.56% | 4.95 | 5.23 | 58447 | 2972 | 1.31% |
| 2026-03-20 | 5.36 | 5.12 | -0.26 | -4.83% | 5.11 | 5.41 | 72671 | 3794 | 1.63% |
| 2026-03-19 | 5.41 | 5.38 | -0.12 | -2.18% | 5.37 | 5.46 | 33896 | 1829 | 0.76% |
| 2026-03-18 | 5.52 | 5.50 | 0.03 | 0.55% | 5.41 | 5.52 | 25845 | 1415 | 0.58% |
| 2026-03-17 | 5.52 | 5.47 | -0.06 | -1.08% | 5.46 | 5.64 | 43262 | 2396 | 0.97% |
| 2026-03-16 | 5.39 | 5.53 | 0.11 | 2.03% | 5.39 | 5.57 | 38567 | 2129 | 0.87% |
| 2026-03-13 | 5.41 | 5.42 | 0.01 | 0.18% | 5.38 | 5.49 | 34338 | 1870 | 0.77% |
| 2026-03-12 | 5.51 | 5.41 | -0.18 | -3.22% | 5.40 | 5.67 | 69155 | 3820 | 1.55% |
| 2026-03-11 | 5.35 | 5.59 | 0.25 | 4.68% | 5.30 | 5.61 | 96920 | 5333 | 2.18% |
| 2026-03-10 | 5.35 | 5.34 | -0.02 | -0.37% | 5.30 | 5.43 | 48132 | 2582 | 1.08% |
| 2026-03-09 | 5.49 | 5.36 | -0.15 | -2.72% | 5.29 | 5.49 | 57664 | 3073 | 1.30% |
| 2026-03-06 | 5.49 | 5.51 | 0.06 | 1.10% | 5.46 | 5.62 | 60903 | 3371 | 1.37% |
| 2026-03-05 | 5.38 | 5.45 | 0.16 | 3.02% | 5.33 | 5.48 | 44235 | 2404 | 0.99% |
| 2026-03-04 | 5.30 | 5.29 | -0.06 | -1.12% | 5.28 | 5.37 | 47267 | 2515 | 1.06% |
| 2026-03-03 | 5.49 | 5.35 | -0.17 | -3.08% | 5.31 | 5.54 | 72660 | 3929 | 1.63% |
| 2026-03-02 | 5.76 | 5.52 | -0.25 | -4.33% | 5.48 | 5.76 | 86618 | 4828 | 1.95% |
| 2026-02-27 | 5.73 | 5.77 | 0.01 | 0.17% | 5.64 | 5.79 | 52597 | 3001 | 1.18% |
| 2026-02-26 | 5.80 | 5.76 | -0.04 | -0.69% | 5.75 | 5.83 | 44175 | 2553 | 0.99% |
| 2026-02-25 | 5.88 | 5.80 | -0.08 | -1.36% | 5.79 | 5.94 | 64395 | 3761 | 1.45% |
| 2026-02-24 | 5.79 | 5.88 | 0.14 | 2.44% | 5.79 | 5.95 | 49086 | 2886 | 1.10% |
| 2026-02-13 | 5.76 | 5.74 | -0.04 | -0.69% | 5.72 | 5.85 | 51736 | 2988 | 1.16% |
| 2026-02-12 | 5.88 | 5.78 | -0.13 | -2.20% | 5.75 | 6.00 | 64512 | 3755 | 1.45% |
| 2026-02-11 | 5.88 | 5.91 | 0.03 | 0.51% | 5.80 | 6.09 | 83352 | 4985 | 1.87% |