当前时间：2026-05-15 18:11:43 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 | 4.89 | 4.87 | 0.00 | 0.00% | 4.72 | 4.93 | 1191790 | 57480 | 3.65% |
| 2026-05-14 | 5.09 | 4.87 | -0.22 | -4.32% | 4.85 | 5.24 | 1659302 | 83246 | 5.09% |
| 2026-05-13 | 4.94 | 5.09 | 0.08 | 1.60% | 4.92 | 5.26 | 1780299 | 91184 | 5.46% |
| 2026-05-12 | 4.84 | 5.01 | 0.17 | 3.51% | 4.76 | 5.08 | 1639545 | 81265 | 5.03% |
| 2026-05-11 | 4.74 | 4.84 | 0.10 | 2.11% | 4.70 | 4.85 | 896802 | 43039 | 2.75% |
| 2026-05-08 | 4.73 | 4.74 | -0.03 | -0.63% | 4.71 | 4.88 | 836926 | 39983 | 2.57% |
| 2026-05-07 | 4.65 | 4.77 | 0.11 | 2.36% | 4.64 | 4.80 | 990923 | 46950 | 3.04% |
| 2026-05-06 | 4.58 | 4.66 | 0.10 | 2.19% | 4.58 | 4.71 | 815230 | 37890 | 2.50% |
| 2026-04-30 | 4.63 | 4.56 | -0.09 | -1.94% | 4.54 | 4.65 | 717570 | 32818 | 2.20% |
| 2026-04-29 | 4.63 | 4.65 | -0.02 | -0.43% | 4.62 | 4.74 | 892196 | 41765 | 2.74% |
| 2026-04-28 | 4.55 | 4.67 | 0.08 | 1.74% | 4.51 | 4.70 | 993454 | 45932 | 3.05% |
| 2026-04-27 | 4.58 | 4.59 | 0.00 | 0.00% | 4.50 | 4.64 | 774918 | 35536 | 2.38% |
| 2026-04-24 | 4.64 | 4.59 | -0.01 | -0.22% | 4.52 | 4.74 | 1262369 | 58580 | 3.87% |
| 2026-04-23 | 4.43 | 4.60 | 0.17 | 3.84% | 4.40 | 4.68 | 1465660 | 66479 | 4.49% |
| 2026-04-22 | 4.39 | 4.43 | 0.00 | 0.00% | 4.36 | 4.45 | 552838 | 24404 | 1.70% |
| 2026-04-21 | 4.31 | 4.43 | 0.10 | 2.31% | 4.25 | 4.47 | 936749 | 40866 | 2.87% |
| 2026-04-20 | 4.26 | 4.33 | 0.07 | 1.64% | 4.24 | 4.33 | 546910 | 23462 | 1.68% |
| 2026-04-17 | 4.33 | 4.26 | -0.08 | -1.84% | 4.25 | 4.35 | 614216 | 26295 | 1.88% |
| 2026-04-16 | 4.34 | 4.34 | -0.02 | -0.46% | 4.31 | 4.36 | 484484 | 20951 | 1.49% |
| 2026-04-15 | 4.39 | 4.36 | -0.02 | -0.46% | 4.33 | 4.40 | 428786 | 18729 | 1.31% |
| 2026-04-14 | 4.42 | 4.38 | -0.03 | -0.68% | 4.35 | 4.45 | 502993 | 22047 | 1.54% |
| 2026-04-13 | 4.33 | 4.41 | 0.06 | 1.38% | 4.32 | 4.42 | 544077 | 23866 | 1.67% |
| 2026-04-10 | 4.35 | 4.35 | 0.01 | 0.23% | 4.32 | 4.39 | 491794 | 21408 | 1.51% |
| 2026-04-09 | 4.43 | 4.34 | -0.12 | -2.69% | 4.32 | 4.43 | 691910 | 30130 | 2.12% |
| 2026-04-08 | 4.42 | 4.46 | 0.09 | 2.06% | 4.39 | 4.47 | 718232 | 31828 | 2.20% |
| 2026-04-07 | 4.34 | 4.37 | 0.03 | 0.69% | 4.33 | 4.41 | 554982 | 24218 | 1.70% |
| 2026-04-03 | 4.49 | 4.34 | -0.18 | -3.98% | 4.32 | 4.53 | 897567 | 39371 | 2.75% |
| 2026-04-02 | 4.63 | 4.52 | -0.13 | -2.80% | 4.48 | 4.71 | 1020238 | 46612 | 3.13% |
| 2026-04-01 | 4.77 | 4.65 | -0.07 | -1.48% | 4.62 | 4.79 | 1117604 | 52237 | 3.43% |
| 2026-03-31 | 4.87 | 4.72 | -0.24 | -4.84% | 4.70 | 4.97 | 1506168 | 72575 | 4.62% |
| 2026-03-30 | 5.35 | 4.96 | -0.55 | -9.98% | 4.96 | 5.39 | 2023208 | 102366 | 6.20% |
| 2026-03-27 | 5.67 | 5.51 | -0.36 | -6.13% | 5.45 | 5.79 | 2499083 | 139992 | 7.66% |
| 2026-03-26 | 5.52 | 5.87 | 0.30 | 5.39% | 5.37 | 5.95 | 3641930 | 206196 | 11.17% |
| 2026-03-25 | 5.15 | 5.57 | 0.32 | 6.10% | 5.14 | 5.77 | 3458001 | 190657 | 10.60% |
| 2026-03-24 | 5.01 | 5.25 | 0.24 | 4.79% | 4.90 | 5.25 | 2510748 | 128001 | 7.70% |
| 2026-03-23 | 5.15 | 5.01 | -0.14 | -2.72% | 4.90 | 5.39 | 2540311 | 128960 | 7.79% |
| 2026-03-20 | 4.87 | 5.15 | 0.25 | 5.10% | 4.86 | 5.39 | 2811922 | 147196 | 8.62% |
| 2026-03-19 | 4.80 | 4.90 | 0.05 | 1.03% | 4.78 | 4.98 | 872528 | 42742 | 2.68% |
| 2026-03-18 | 4.82 | 4.85 | 0.04 | 0.83% | 4.80 | 4.99 | 773794 | 37700 | 2.37% |
| 2026-03-17 | 4.79 | 4.81 | 0.01 | 0.21% | 4.73 | 4.96 | 1005954 | 48865 | 3.08% |
| 2026-03-16 | 4.97 | 4.80 | -0.15 | -3.03% | 4.77 | 4.99 | 848331 | 41014 | 2.60% |
| 2026-03-13 | 5.15 | 4.95 | -0.22 | -4.26% | 4.92 | 5.15 | 1278018 | 63914 | 3.92% |
| 2026-03-12 | 4.98 | 5.17 | 0.17 | 3.40% | 4.95 | 5.22 | 1372470 | 69742 | 4.21% |
| 2026-03-11 | 4.87 | 5.00 | 0.14 | 2.88% | 4.76 | 5.02 | 1187275 | 58335 | 3.64% |
| 2026-03-10 | 4.87 | 4.86 | -0.04 | -0.82% | 4.82 | 4.96 | 780560 | 38079 | 2.39% |
| 2026-03-09 | 4.84 | 4.90 | 0.05 | 1.03% | 4.81 | 4.98 | 1040068 | 51078 | 3.19% |
| 2026-03-06 | 4.76 | 4.85 | 0.06 | 1.25% | 4.76 | 4.89 | 721035 | 34952 | 2.21% |
| 2026-03-05 | 4.76 | 4.79 | 0.07 | 1.48% | 4.75 | 4.89 | 916448 | 44166 | 2.81% |
| 2026-03-04 | 4.62 | 4.72 | 0.03 | 0.64% | 4.60 | 4.76 | 595979 | 27977 | 1.83% |
| 2026-03-03 | 4.74 | 4.69 | -0.07 | -1.47% | 4.67 | 4.84 | 778390 | 36900 | 2.39% |
| 2026-03-02 | 4.70 | 4.76 | -0.04 | -0.83% | 4.67 | 4.82 | 752490 | 35794 | 2.31% |
| 2026-02-27 | 4.69 | 4.80 | 0.10 | 2.13% | 4.66 | 4.86 | 1049688 | 50306 | 3.22% |
| 2026-02-26 | 4.64 | 4.70 | 0.08 | 1.73% | 4.62 | 4.75 | 689515 | 32405 | 2.11% |
| 2026-02-25 | 4.66 | 4.62 | 0.00 | 0.00% | 4.61 | 4.70 | 624254 | 28990 | 1.91% |
| 2026-02-24 | 4.54 | 4.62 | 0.14 | 3.13% | 4.52 | 4.66 | 734757 | 33912 | 2.25% |
| 2026-02-13 | 4.60 | 4.48 | -0.13 | -2.82% | 4.47 | 4.61 | 500287 | 22650 | 1.53% |
| 2026-02-12 | 4.58 | 4.61 | 0.11 | 2.44% | 4.52 | 4.71 | 903940 | 41697 | 2.77% |
| 2026-02-11 | 4.49 | 4.50 | 0.02 | 0.45% | 4.48 | 4.52 | 180099 | 8106 | 0.55% |
| 2026-02-10 | 4.52 | 4.48 | -0.03 | -0.67% | 4.46 | 4.53 | 188689 | 8458 | 0.58% |
| 2026-02-09 | 4.53 | 4.51 | 0.00 | 0.00% | 4.49 | 4.57 | 314306 | 14226 | 0.96% |
| 2026-02-06 | 4.43 | 4.51 | 0.06 | 1.35% | 4.43 | 4.55 | 394399 | 17801 | 1.21% |
| 2026-02-05 | 4.56 | 4.45 | -0.10 | -2.20% | 4.44 | 4.56 | 412950 | 18468 | 1.27% |
| 2026-02-04 | 4.49 | 4.55 | 0.05 | 1.11% | 4.47 | 4.56 | 352056 | 15938 | 1.08% |