当前时间：2026-05-17 07:29:04 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 | 4.67 | 4.67 | -0.02 | -0.43% | 4.64 | 4.76 | 54378 | 2549 | 0.80% |
| 2026-05-14 | 4.71 | 4.69 | -0.02 | -0.42% | 4.64 | 4.74 | 57308 | 2678 | 0.84% |
| 2026-05-13 | 4.70 | 4.71 | -0.06 | -1.26% | 4.61 | 4.73 | 125346 | 5838 | 1.85% |
| 2026-05-12 | 4.54 | 4.77 | 0.20 | 4.38% | 4.54 | 4.80 | 197846 | 9402 | 2.91% |
| 2026-05-11 | 4.65 | 4.57 | -0.08 | -1.72% | 4.55 | 4.66 | 60451 | 2765 | 0.89% |
| 2026-05-08 | 4.70 | 4.65 | -0.05 | -1.06% | 4.64 | 4.74 | 68106 | 3194 | 1.00% |
| 2026-05-07 | 4.62 | 4.70 | 0.08 | 1.73% | 4.58 | 4.80 | 78152 | 3679 | 1.15% |
| 2026-05-06 | 4.70 | 4.62 | 0.00 | 0.00% | 4.53 | 4.70 | 83258 | 3837 | 1.23% |
| 2026-04-30 | 4.44 | 4.62 | 0.22 | 5.00% | 4.42 | 4.62 | 99219 | 4559 | 1.46% |
| 2026-04-29 | 4.25 | 4.40 | 0.10 | 2.33% | 4.25 | 4.49 | 69557 | 3057 | 1.02% |
| 2026-04-28 | 4.26 | 4.30 | -0.05 | -1.15% | 4.26 | 4.39 | 38424 | 1660 | 0.57% |
| 2026-04-27 | 4.22 | 4.35 | 0.11 | 2.59% | 4.14 | 4.38 | 60239 | 2572 | 0.89% |
| 2026-04-24 | 4.25 | 4.24 | -0.04 | -0.93% | 4.14 | 4.28 | 63721 | 2678 | 0.94% |
| 2026-04-23 | 4.38 | 4.28 | -0.07 | -1.61% | 4.21 | 4.38 | 57859 | 2475 | 0.85% |
| 2026-04-22 | 4.41 | 4.35 | -0.08 | -1.81% | 4.33 | 4.42 | 41704 | 1819 | 0.61% |
| 2026-04-21 | 4.48 | 4.43 | -0.07 | -1.56% | 4.37 | 4.50 | 59915 | 2657 | 0.88% |
| 2026-04-20 | 4.54 | 4.50 | -0.05 | -1.10% | 4.50 | 4.55 | 37163 | 1678 | 0.55% |
| 2026-04-17 | 4.61 | 4.55 | -0.06 | -1.30% | 4.54 | 4.61 | 34343 | 1564 | 0.51% |
| 2026-04-16 | 4.60 | 4.61 | 0.00 | 0.00% | 4.56 | 4.63 | 35344 | 1623 | 0.52% |
| 2026-04-15 | 4.62 | 4.61 | 0.03 | 0.66% | 4.57 | 4.69 | 40510 | 1874 | 0.60% |
| 2026-04-14 | 4.59 | 4.58 | 0.01 | 0.22% | 4.53 | 4.64 | 37777 | 1730 | 0.56% |
| 2026-04-13 | 4.49 | 4.57 | 0.05 | 1.11% | 4.45 | 4.59 | 42801 | 1941 | 0.63% |
| 2026-04-10 | 4.55 | 4.52 | 0.00 | 0.00% | 4.52 | 4.61 | 38855 | 1771 | 0.57% |
| 2026-04-09 | 4.61 | 4.52 | -0.13 | -2.80% | 4.51 | 4.63 | 37138 | 1692 | 0.55% |
| 2026-04-08 | 4.59 | 4.65 | 0.11 | 2.42% | 4.59 | 4.65 | 48460 | 2244 | 0.71% |
| 2026-04-07 | 4.47 | 4.54 | 0.07 | 1.57% | 4.47 | 4.54 | 35013 | 1579 | 0.52% |
| 2026-04-03 | 4.69 | 4.47 | -0.22 | -4.69% | 4.46 | 4.69 | 58492 | 2638 | 0.86% |
| 2026-04-02 | 4.72 | 4.69 | -0.03 | -0.64% | 4.67 | 4.77 | 41261 | 1946 | 0.61% |
| 2026-04-01 | 4.68 | 4.72 | 0.08 | 1.72% | 4.67 | 4.76 | 46205 | 2177 | 0.68% |
| 2026-03-31 | 4.62 | 4.64 | 0.02 | 0.43% | 4.60 | 4.84 | 68870 | 3232 | 1.01% |
| 2026-03-30 | 4.61 | 4.62 | -0.02 | -0.43% | 4.55 | 4.71 | 37934 | 1751 | 0.56% |
| 2026-03-27 | 4.45 | 4.64 | 0.14 | 3.11% | 4.44 | 4.64 | 40924 | 1868 | 0.60% |
| 2026-03-26 | 4.62 | 4.50 | -0.13 | -2.81% | 4.49 | 4.68 | 38297 | 1751 | 0.56% |
| 2026-03-25 | 4.58 | 4.63 | 0.06 | 1.31% | 4.54 | 4.69 | 36818 | 1704 | 0.54% |
| 2026-03-24 | 4.55 | 4.57 | 0.03 | 0.66% | 4.32 | 4.60 | 58461 | 2615 | 0.86% |
| 2026-03-23 | 4.66 | 4.54 | -0.24 | -5.02% | 4.54 | 4.66 | 69291 | 3166 | 1.02% |
| 2026-03-20 | 4.97 | 4.78 | -0.17 | -3.43% | 4.78 | 4.98 | 69263 | 3368 | 1.02% |
| 2026-03-19 | 5.05 | 4.95 | -0.10 | -1.98% | 4.95 | 5.05 | 51042 | 2547 | 0.75% |
| 2026-03-18 | 5.00 | 5.05 | 0.02 | 0.40% | 5.00 | 5.07 | 35518 | 1789 | 0.52% |
| 2026-03-17 | 5.12 | 5.03 | -0.10 | -1.95% | 5.02 | 5.13 | 59327 | 3009 | 0.87% |
| 2026-03-16 | 5.11 | 5.13 | 0.02 | 0.39% | 5.09 | 5.14 | 32748 | 1673 | 0.48% |
| 2026-03-13 | 5.09 | 5.11 | -0.04 | -0.78% | 5.09 | 5.15 | 34195 | 1750 | 0.50% |
| 2026-03-12 | 5.21 | 5.15 | -0.06 | -1.15% | 5.14 | 5.22 | 53386 | 2755 | 0.79% |
| 2026-03-11 | 5.22 | 5.21 | -0.04 | -0.76% | 5.17 | 5.25 | 81188 | 4220 | 1.20% |
| 2026-03-10 | 5.06 | 5.25 | 0.22 | 4.37% | 5.05 | 5.28 | 141911 | 7395 | 2.09% |
| 2026-03-09 | 5.06 | 5.03 | -0.06 | -1.18% | 4.98 | 5.06 | 59105 | 2959 | 0.87% |
| 2026-03-06 | 5.03 | 5.09 | 0.05 | 0.99% | 5.03 | 5.11 | 39710 | 2013 | 0.58% |
| 2026-03-05 | 5.08 | 5.04 | 0.02 | 0.40% | 5.04 | 5.09 | 42867 | 2169 | 0.63% |
| 2026-03-04 | 5.09 | 5.02 | -0.09 | -1.76% | 4.99 | 5.11 | 71390 | 3602 | 1.05% |
| 2026-03-03 | 5.26 | 5.11 | -0.16 | -3.04% | 5.11 | 5.29 | 92759 | 4825 | 1.37% |
| 2026-03-02 | 5.31 | 5.27 | -0.11 | -2.04% | 5.26 | 5.38 | 81226 | 4304 | 1.20% |
| 2026-02-27 | 5.28 | 5.38 | 0.10 | 1.89% | 5.28 | 5.46 | 78023 | 4174 | 1.15% |
| 2026-02-26 | 5.32 | 5.28 | -0.03 | -0.56% | 5.27 | 5.34 | 33848 | 1792 | 0.50% |
| 2026-02-25 | 5.26 | 5.31 | 0.06 | 1.14% | 5.25 | 5.34 | 52191 | 2764 | 0.77% |
| 2026-02-24 | 5.24 | 5.25 | 0.00 | 0.00% | 5.23 | 5.28 | 37486 | 1968 | 0.55% |
| 2026-02-13 | 5.24 | 5.25 | 0.00 | 0.00% | 5.22 | 5.27 | 48752 | 2557 | 0.72% |
| 2026-02-12 | 5.31 | 5.25 | -0.08 | -1.50% | 5.24 | 5.33 | 53256 | 2807 | 0.78% |
| 2026-02-11 | 5.34 | 5.33 | -0.01 | -0.19% | 5.31 | 5.37 | 35864 | 1912 | 0.53% |
| 2026-02-10 | 5.37 | 5.34 | -0.05 | -0.93% | 5.34 | 5.41 | 34063 | 1826 | 0.50% |
| 2026-02-09 | 5.32 | 5.39 | 0.08 | 1.51% | 5.31 | 5.39 | 45586 | 2442 | 0.67% |
| 2026-02-06 | 5.28 | 5.31 | 0.02 | 0.38% | 5.27 | 5.34 | 42528 | 2257 | 0.63% |