当前时间：2026-05-25 10:46:42 星期一交易中
| 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 | 4.81 | 4.80 | -0.02 | -0.41% | 4.78 | 4.84 | 74776 | 3600 | 0.43% |
| 2026-05-21 | 4.83 | 4.82 | 0.00 | 0.00% | 4.80 | 4.87 | 88977 | 4303 | 0.51% |
| 2026-05-20 | 4.88 | 4.82 | -0.06 | -1.23% | 4.80 | 4.89 | 80732 | 3894 | 0.47% |
| 2026-05-19 | 4.86 | 4.88 | 0.02 | 0.41% | 4.85 | 4.92 | 73334 | 3581 | 0.42% |
| 2026-05-18 | 4.83 | 4.86 | 0.01 | 0.21% | 4.78 | 4.87 | 112832 | 5439 | 0.65% |
| 2026-05-15 | 4.93 | 4.85 | -0.10 | -2.02% | 4.83 | 4.94 | 192079 | 9384 | 1.11% |
| 2026-05-14 | 4.98 | 4.95 | -0.04 | -0.80% | 4.93 | 4.99 | 118947 | 5892 | 0.69% |
| 2026-05-13 | 5.00 | 4.99 | 0.00 | 0.00% | 4.96 | 5.00 | 116016 | 5777 | 0.67% |
| 2026-05-12 | 5.04 | 4.99 | -0.04 | -0.80% | 4.99 | 5.04 | 208219 | 10433 | 1.20% |
| 2026-05-11 | 5.23 | 5.24 | 0.02 | 0.38% | 5.20 | 5.25 | 228525 | 11938 | 1.32% |
| 2026-05-08 | 5.22 | 5.22 | 0.00 | 0.00% | 5.21 | 5.25 | 129148 | 6753 | 0.74% |
| 2026-05-07 | 5.23 | 5.22 | 0.00 | 0.00% | 5.21 | 5.24 | 114648 | 5982 | 0.66% |
| 2026-05-06 | 5.23 | 5.22 | -0.01 | -0.19% | 5.21 | 5.25 | 167801 | 8774 | 0.97% |
| 2026-04-30 | 5.27 | 5.23 | -0.10 | -1.88% | 5.20 | 5.27 | 326432 | 17072 | 1.88% |
| 2026-04-29 | 5.30 | 5.33 | 0.03 | 0.57% | 5.29 | 5.34 | 152325 | 8108 | 0.88% |
| 2026-04-28 | 5.28 | 5.30 | 0.02 | 0.38% | 5.25 | 5.30 | 125915 | 6646 | 0.73% |
| 2026-04-27 | 5.31 | 5.28 | -0.03 | -0.56% | 5.28 | 5.34 | 126535 | 6710 | 0.73% |
| 2026-04-24 | 5.35 | 5.31 | -0.07 | -1.30% | 5.29 | 5.36 | 152436 | 8105 | 0.88% |
| 2026-04-23 | 5.27 | 5.38 | 0.11 | 2.09% | 5.27 | 5.39 | 302686 | 16181 | 1.75% |
| 2026-04-22 | 5.28 | 5.27 | -0.01 | -0.19% | 5.27 | 5.31 | 99018 | 5234 | 0.57% |
| 2026-04-21 | 5.24 | 5.28 | 0.03 | 0.57% | 5.24 | 5.30 | 141143 | 7452 | 0.81% |
| 2026-04-20 | 5.24 | 5.25 | 0.00 | 0.00% | 5.23 | 5.27 | 115161 | 6044 | 0.66% |
| 2026-04-17 | 5.27 | 5.25 | -0.03 | -0.57% | 5.24 | 5.27 | 118192 | 6205 | 0.68% |
| 2026-04-16 | 5.27 | 5.28 | 0.00 | 0.00% | 5.25 | 5.30 | 112491 | 5930 | 0.65% |
| 2026-04-15 | 5.25 | 5.28 | 0.03 | 0.57% | 5.24 | 5.29 | 141581 | 7452 | 0.82% |
| 2026-04-14 | 5.24 | 5.25 | 0.03 | 0.57% | 5.23 | 5.27 | 140482 | 7375 | 0.81% |
| 2026-04-13 | 5.22 | 5.22 | -0.02 | -0.38% | 5.21 | 5.24 | 103624 | 5414 | 0.60% |
| 2026-04-10 | 5.23 | 5.24 | 0.02 | 0.38% | 5.22 | 5.27 | 106186 | 5572 | 0.61% |
| 2026-04-09 | 5.28 | 5.22 | -0.08 | -1.51% | 5.22 | 5.28 | 147176 | 7715 | 0.85% |
| 2026-04-08 | 5.22 | 5.30 | 0.12 | 2.32% | 5.22 | 5.30 | 196531 | 10336 | 1.13% |
| 2026-04-07 | 5.22 | 5.18 | -0.06 | -1.15% | 5.18 | 5.26 | 186999 | 9752 | 1.08% |
| 2026-04-03 | 5.32 | 5.24 | -0.09 | -1.69% | 5.22 | 5.34 | 210327 | 11069 | 1.21% |
| 2026-04-02 | 5.34 | 5.33 | -0.01 | -0.19% | 5.30 | 5.37 | 194633 | 10384 | 1.12% |
| 2026-04-01 | 5.36 | 5.34 | 0.00 | 0.00% | 5.32 | 5.38 | 239868 | 12832 | 1.38% |
| 2026-03-31 | 5.32 | 5.34 | 0.03 | 0.56% | 5.31 | 5.37 | 258031 | 13788 | 1.49% |
| 2026-03-30 | 5.30 | 5.31 | -0.05 | -0.93% | 5.26 | 5.33 | 279820 | 14837 | 1.61% |
| 2026-03-27 | 5.48 | 5.36 | -0.22 | -3.94% | 5.29 | 5.48 | 562538 | 30099 | 3.24% |
| 2026-03-26 | 5.58 | 5.58 | -0.01 | -0.18% | 5.54 | 5.63 | 178254 | 9957 | 1.03% |
| 2026-03-25 | 5.42 | 5.59 | 0.18 | 3.33% | 5.39 | 5.60 | 217604 | 12020 | 1.25% |
| 2026-03-24 | 5.32 | 5.41 | 0.14 | 2.66% | 5.31 | 5.43 | 183248 | 9836 | 1.06% |
| 2026-03-23 | 5.54 | 5.27 | -0.27 | -4.87% | 5.23 | 5.54 | 340797 | 18242 | 1.96% |
| 2026-03-20 | 5.60 | 5.54 | -0.04 | -0.72% | 5.54 | 5.64 | 134572 | 7508 | 0.78% |
| 2026-03-19 | 5.64 | 5.58 | -0.05 | -0.89% | 5.57 | 5.69 | 152422 | 8569 | 0.88% |
| 2026-03-18 | 5.71 | 5.63 | -0.07 | -1.23% | 5.61 | 5.71 | 200349 | 11307 | 1.16% |
| 2026-03-17 | 5.64 | 5.70 | 0.06 | 1.06% | 5.63 | 5.77 | 232272 | 13279 | 1.34% |
| 2026-03-16 | 5.59 | 5.64 | 0.04 | 0.71% | 5.56 | 5.69 | 208635 | 11755 | 1.20% |
| 2026-03-13 | 5.55 | 5.60 | 0.04 | 0.72% | 5.51 | 5.67 | 253696 | 14189 | 1.46% |
| 2026-03-12 | 5.50 | 5.56 | 0.06 | 1.09% | 5.48 | 5.57 | 191991 | 10633 | 1.11% |
| 2026-03-11 | 5.40 | 5.50 | 0.10 | 1.85% | 5.39 | 5.51 | 233300 | 12755 | 1.35% |
| 2026-03-10 | 5.36 | 5.40 | 0.06 | 1.12% | 5.34 | 5.42 | 185593 | 9980 | 1.07% |
| 2026-03-09 | 5.35 | 5.34 | -0.01 | -0.19% | 5.30 | 5.37 | 169053 | 9019 | 0.97% |
| 2026-03-06 | 5.31 | 5.35 | 0.03 | 0.56% | 5.29 | 5.38 | 175680 | 9405 | 1.01% |
| 2026-03-05 | 5.30 | 5.32 | 0.05 | 0.95% | 5.28 | 5.34 | 173946 | 9236 | 1.00% |
| 2026-03-04 | 5.41 | 5.27 | -0.18 | -3.30% | 5.27 | 5.43 | 361421 | 19263 | 2.08% |
| 2026-03-03 | 5.45 | 5.45 | -0.01 | -0.18% | 5.41 | 5.51 | 276616 | 15106 | 1.59% |
| 2026-03-02 | 5.43 | 5.46 | 0.00 | 0.00% | 5.41 | 5.53 | 277782 | 15175 | 1.60% |
| 2026-02-27 | 5.43 | 5.46 | 0.03 | 0.55% | 5.41 | 5.49 | 223683 | 12221 | 1.29% |
| 2026-02-26 | 5.44 | 5.43 | -0.01 | -0.18% | 5.41 | 5.47 | 162352 | 8813 | 0.94% |
| 2026-02-25 | 5.45 | 5.44 | 0.01 | 0.18% | 5.43 | 5.50 | 193182 | 10548 | 1.11% |
| 2026-02-24 | 5.49 | 5.43 | -0.04 | -0.73% | 5.42 | 5.49 | 170655 | 9296 | 0.98% |