当前时间：2026-05-15 23:22:47 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-15 | 4.86 | 4.80 | -0.05 | -1.03% | 4.71 | 4.86 | 637388 | 30446 | 0.98% |
| 2026-05-14 | 5.00 | 4.85 | -0.15 | -3.00% | 4.84 | 5.07 | 873209 | 43207 | 1.35% |
| 2026-05-13 | 4.98 | 5.00 | 0.02 | 0.40% | 4.94 | 5.06 | 847732 | 42407 | 1.31% |
| 2026-05-12 | 4.95 | 4.98 | 0.03 | 0.61% | 4.92 | 5.05 | 600726 | 29999 | 0.93% |
| 2026-05-11 | 4.93 | 4.95 | 0.01 | 0.20% | 4.91 | 4.99 | 403246 | 20005 | 0.62% |
| 2026-05-08 | 4.93 | 4.94 | 0.00 | 0.00% | 4.88 | 5.03 | 434286 | 21480 | 0.67% |
| 2026-05-07 | 4.96 | 4.94 | -0.02 | -0.40% | 4.92 | 5.01 | 451178 | 22414 | 0.70% |
| 2026-05-06 | 4.86 | 4.96 | 0.10 | 2.06% | 4.85 | 4.96 | 516132 | 25373 | 0.80% |
| 2026-04-30 | 4.85 | 4.86 | -0.01 | -0.21% | 4.82 | 4.89 | 395740 | 19230 | 0.61% |
| 2026-04-29 | 4.83 | 4.87 | -0.01 | -0.20% | 4.76 | 4.87 | 490960 | 23760 | 0.76% |
| 2026-04-28 | 4.79 | 4.88 | 0.07 | 1.46% | 4.76 | 4.88 | 415446 | 19999 | 0.64% |
| 2026-04-27 | 4.81 | 4.81 | -0.01 | -0.21% | 4.73 | 4.85 | 281941 | 13575 | 0.44% |
| 2026-04-24 | 4.88 | 4.82 | -0.08 | -1.63% | 4.82 | 4.90 | 376630 | 18293 | 0.58% |
| 2026-04-23 | 4.87 | 4.90 | 0.04 | 0.82% | 4.82 | 4.93 | 488056 | 23836 | 0.75% |
| 2026-04-22 | 4.83 | 4.86 | 0.02 | 0.41% | 4.81 | 4.90 | 357788 | 17404 | 0.55% |
| 2026-04-21 | 4.84 | 4.84 | -0.01 | -0.21% | 4.75 | 4.88 | 533564 | 25735 | 0.82% |
| 2026-04-20 | 4.64 | 4.85 | 0.21 | 4.53% | 4.64 | 4.95 | 780737 | 37683 | 1.20% |
| 2026-04-17 | 4.66 | 4.64 | -0.02 | -0.43% | 4.63 | 4.68 | 182174 | 8473 | 0.28% |
| 2026-04-16 | 4.67 | 4.66 | 0.00 | 0.00% | 4.63 | 4.68 | 209220 | 9729 | 0.32% |
| 2026-04-15 | 4.65 | 4.66 | 0.01 | 0.22% | 4.62 | 4.67 | 192559 | 8955 | 0.30% |
| 2026-04-14 | 4.63 | 4.65 | 0.02 | 0.43% | 4.60 | 4.68 | 266968 | 12366 | 0.41% |
| 2026-04-13 | 4.56 | 4.63 | 0.06 | 1.31% | 4.56 | 4.66 | 320464 | 14791 | 0.49% |
| 2026-04-10 | 4.57 | 4.57 | 0.01 | 0.22% | 4.54 | 4.59 | 253130 | 11575 | 0.39% |
| 2026-04-09 | 4.63 | 4.56 | -0.09 | -1.94% | 4.54 | 4.64 | 384704 | 17609 | 0.59% |
| 2026-04-08 | 4.60 | 4.65 | 0.08 | 1.75% | 4.60 | 4.65 | 385546 | 17831 | 0.60% |
| 2026-04-07 | 4.60 | 4.57 | -0.03 | -0.65% | 4.56 | 4.62 | 320194 | 14666 | 0.49% |
| 2026-04-03 | 4.72 | 4.60 | -0.13 | -2.75% | 4.58 | 4.73 | 413536 | 19171 | 0.64% |
| 2026-04-02 | 4.76 | 4.73 | -0.03 | -0.63% | 4.69 | 4.79 | 390867 | 18485 | 0.60% |
| 2026-04-01 | 4.85 | 4.76 | -0.02 | -0.42% | 4.73 | 4.85 | 471122 | 22469 | 0.73% |
| 2026-03-31 | 4.95 | 4.78 | -0.21 | -4.21% | 4.78 | 4.97 | 598532 | 29091 | 0.92% |
| 2026-03-30 | 5.16 | 4.99 | -0.23 | -4.41% | 4.97 | 5.21 | 791588 | 39847 | 1.22% |
| 2026-03-27 | 5.24 | 5.22 | -0.08 | -1.51% | 5.17 | 5.34 | 859567 | 45016 | 1.33% |
| 2026-03-26 | 5.24 | 5.30 | 0.04 | 0.76% | 5.14 | 5.37 | 1165367 | 61166 | 1.80% |
| 2026-03-25 | 5.05 | 5.26 | 0.16 | 3.14% | 5.00 | 5.31 | 1195026 | 62164 | 1.84% |
| 2026-03-24 | 4.85 | 5.10 | 0.29 | 6.03% | 4.81 | 5.12 | 936172 | 46486 | 1.44% |
| 2026-03-23 | 4.90 | 4.81 | -0.12 | -2.43% | 4.79 | 4.95 | 700435 | 34096 | 1.08% |
| 2026-03-20 | 4.90 | 4.93 | 0.05 | 1.02% | 4.87 | 5.03 | 605233 | 30043 | 0.93% |
| 2026-03-19 | 4.86 | 4.88 | -0.01 | -0.20% | 4.86 | 4.94 | 336423 | 16475 | 0.52% |
| 2026-03-18 | 4.91 | 4.89 | 0.01 | 0.20% | 4.86 | 4.96 | 319455 | 15659 | 0.49% |
| 2026-03-17 | 4.91 | 4.88 | -0.02 | -0.41% | 4.85 | 4.95 | 346101 | 16968 | 0.53% |
| 2026-03-16 | 4.98 | 4.90 | -0.10 | -2.00% | 4.89 | 5.03 | 407309 | 20092 | 0.63% |
| 2026-03-13 | 5.07 | 5.00 | -0.05 | -0.99% | 4.97 | 5.09 | 528968 | 26541 | 0.82% |
| 2026-03-12 | 4.95 | 5.05 | 0.10 | 2.02% | 4.93 | 5.07 | 673468 | 33663 | 1.04% |
| 2026-03-11 | 4.84 | 4.95 | 0.11 | 2.27% | 4.76 | 4.97 | 695560 | 34020 | 1.07% |
| 2026-03-10 | 4.83 | 4.84 | -0.02 | -0.41% | 4.78 | 4.89 | 385909 | 18668 | 0.60% |
| 2026-03-09 | 4.83 | 4.86 | 0.01 | 0.21% | 4.83 | 4.91 | 454691 | 22139 | 0.70% |
| 2026-03-06 | 4.79 | 4.85 | 0.05 | 1.04% | 4.77 | 4.86 | 380482 | 18409 | 0.59% |
| 2026-03-05 | 4.82 | 4.80 | 0.03 | 0.63% | 4.78 | 4.85 | 438419 | 21108 | 0.68% |
| 2026-03-04 | 4.76 | 4.77 | -0.02 | -0.42% | 4.73 | 4.83 | 467000 | 22334 | 0.72% |
| 2026-03-03 | 4.81 | 4.79 | -0.03 | -0.62% | 4.77 | 4.86 | 592314 | 28487 | 0.91% |
| 2026-03-02 | 4.73 | 4.82 | 0.07 | 1.47% | 4.69 | 4.82 | 617062 | 29559 | 0.95% |
| 2026-02-27 | 4.68 | 4.75 | 0.08 | 1.71% | 4.66 | 4.77 | 519700 | 24578 | 0.80% |
| 2026-02-26 | 4.64 | 4.67 | 0.03 | 0.65% | 4.63 | 4.68 | 344237 | 16032 | 0.53% |
| 2026-02-25 | 4.61 | 4.64 | 0.03 | 0.65% | 4.61 | 4.67 | 285340 | 13244 | 0.44% |
| 2026-02-24 | 4.55 | 4.61 | 0.08 | 1.77% | 4.54 | 4.62 | 370942 | 17052 | 0.57% |
| 2026-02-13 | 4.60 | 4.53 | -0.07 | -1.52% | 4.52 | 4.60 | 326744 | 14884 | 0.50% |
| 2026-02-12 | 4.61 | 4.60 | 0.00 | 0.00% | 4.58 | 4.63 | 253716 | 11687 | 0.39% |
| 2026-02-11 | 4.57 | 4.60 | 0.03 | 0.66% | 4.57 | 4.61 | 171049 | 7864 | 0.26% |
| 2026-02-10 | 4.60 | 4.57 | -0.03 | -0.65% | 4.56 | 4.61 | 167375 | 7663 | 0.26% |
| 2026-02-09 | 4.59 | 4.60 | 0.01 | 0.22% | 4.59 | 4.63 | 173251 | 7981 | 0.27% |
| 2026-02-06 | 4.57 | 4.59 | 0.01 | 0.22% | 4.55 | 4.63 | 255640 | 11755 | 0.39% |
| 2026-02-05 | 4.61 | 4.58 | -0.03 | -0.65% | 4.55 | 4.63 | 277537 | 12708 | 0.43% |
| 2026-02-04 | 4.53 | 4.61 | 0.08 | 1.77% | 4.51 | 4.62 | 370476 | 16933 | 0.57% |