当前时间：2026-05-15 18:08:31 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 | 4.52 | 4.41 | -0.10 | -2.22% | 4.38 | 4.53 | 470022 | 20840 | 1.62% |
| 2026-05-14 | 4.58 | 4.51 | -0.08 | -1.74% | 4.51 | 4.59 | 274811 | 12488 | 0.95% |
| 2026-05-13 | 4.56 | 4.59 | 0.02 | 0.44% | 4.55 | 4.60 | 233773 | 10692 | 0.81% |
| 2026-05-12 | 4.62 | 4.57 | -0.04 | -0.87% | 4.56 | 4.65 | 271810 | 12502 | 0.94% |
| 2026-05-11 | 4.69 | 4.61 | -0.07 | -1.50% | 4.59 | 4.69 | 273178 | 12619 | 0.94% |
| 2026-05-08 | 4.68 | 4.68 | -0.01 | -0.21% | 4.66 | 4.72 | 194795 | 9132 | 0.67% |
| 2026-05-07 | 4.74 | 4.69 | -0.05 | -1.05% | 4.69 | 4.77 | 196219 | 9260 | 0.68% |
| 2026-05-06 | 4.74 | 4.74 | 0.00 | 0.00% | 4.70 | 4.78 | 335434 | 15868 | 1.16% |
| 2026-04-30 | 4.75 | 4.74 | 0.02 | 0.42% | 4.69 | 4.78 | 422608 | 20047 | 1.46% |
| 2026-04-29 | 4.67 | 4.72 | 0.19 | 4.19% | 4.67 | 4.83 | 623701 | 29632 | 2.16% |
| 2026-04-28 | 4.47 | 4.53 | 0.06 | 1.34% | 4.46 | 4.54 | 163551 | 7371 | 0.57% |
| 2026-04-27 | 4.51 | 4.47 | -0.04 | -0.89% | 4.47 | 4.54 | 162957 | 7324 | 0.56% |
| 2026-04-24 | 4.52 | 4.51 | -0.02 | -0.44% | 4.48 | 4.55 | 166077 | 7499 | 0.57% |
| 2026-04-23 | 4.50 | 4.53 | 0.03 | 0.67% | 4.47 | 4.54 | 180940 | 8173 | 0.63% |
| 2026-04-22 | 4.50 | 4.50 | 0.01 | 0.22% | 4.47 | 4.51 | 133365 | 5998 | 0.46% |
| 2026-04-21 | 4.47 | 4.49 | 0.03 | 0.67% | 4.46 | 4.51 | 209679 | 9414 | 0.72% |
| 2026-04-20 | 4.46 | 4.46 | -0.01 | -0.22% | 4.45 | 4.48 | 132281 | 5903 | 0.46% |
| 2026-04-17 | 4.47 | 4.47 | 0.00 | 0.00% | 4.45 | 4.48 | 139893 | 6243 | 0.48% |
| 2026-04-16 | 4.50 | 4.47 | -0.03 | -0.67% | 4.45 | 4.50 | 170260 | 7613 | 0.59% |
| 2026-04-15 | 4.48 | 4.50 | 0.03 | 0.67% | 4.45 | 4.50 | 168211 | 7533 | 0.58% |
| 2026-04-14 | 4.47 | 4.47 | 0.01 | 0.22% | 4.43 | 4.48 | 129848 | 5778 | 0.45% |
| 2026-04-13 | 4.50 | 4.46 | -0.04 | -0.89% | 4.42 | 4.50 | 209429 | 9321 | 0.72% |
| 2026-04-10 | 4.54 | 4.50 | -0.02 | -0.44% | 4.50 | 4.57 | 196189 | 8882 | 0.68% |
| 2026-04-09 | 4.60 | 4.52 | -0.10 | -2.16% | 4.52 | 4.61 | 191909 | 8743 | 0.66% |
| 2026-04-08 | 4.58 | 4.62 | 0.08 | 1.76% | 4.57 | 4.62 | 193075 | 8886 | 0.67% |
| 2026-04-07 | 4.54 | 4.54 | 0.02 | 0.44% | 4.50 | 4.56 | 148546 | 6727 | 0.51% |
| 2026-04-03 | 4.62 | 4.52 | -0.11 | -2.38% | 4.51 | 4.65 | 224212 | 10216 | 0.77% |
| 2026-04-02 | 4.60 | 4.63 | 0.03 | 0.65% | 4.57 | 4.68 | 277583 | 12878 | 0.96% |
| 2026-04-01 | 4.64 | 4.60 | 0.00 | 0.00% | 4.59 | 4.67 | 189757 | 8768 | 0.66% |
| 2026-03-31 | 4.63 | 4.60 | -0.03 | -0.65% | 4.59 | 4.70 | 169890 | 7896 | 0.59% |
| 2026-03-30 | 4.60 | 4.63 | -0.01 | -0.22% | 4.52 | 4.64 | 218648 | 10023 | 0.76% |
| 2026-03-27 | 4.71 | 4.64 | -0.10 | -2.11% | 4.59 | 4.73 | 318698 | 14829 | 1.10% |
| 2026-03-26 | 4.74 | 4.74 | 0.00 | 0.00% | 4.73 | 4.81 | 352455 | 16791 | 1.22% |
| 2026-03-25 | 4.53 | 4.74 | 0.25 | 5.57% | 4.50 | 4.75 | 501884 | 23457 | 1.73% |
| 2026-03-24 | 4.45 | 4.49 | 0.11 | 2.51% | 4.38 | 4.51 | 269212 | 11975 | 0.93% |
| 2026-03-23 | 4.63 | 4.38 | -0.28 | -6.01% | 4.35 | 4.63 | 422139 | 18862 | 1.46% |
| 2026-03-20 | 4.69 | 4.66 | -0.03 | -0.64% | 4.66 | 4.76 | 233231 | 10966 | 0.81% |
| 2026-03-19 | 4.74 | 4.69 | -0.06 | -1.26% | 4.68 | 4.77 | 182647 | 8618 | 0.63% |
| 2026-03-18 | 4.79 | 4.75 | -0.04 | -0.84% | 4.72 | 4.82 | 215030 | 10241 | 0.74% |
| 2026-03-17 | 4.82 | 4.79 | -0.03 | -0.62% | 4.79 | 4.86 | 182813 | 8820 | 0.63% |
| 2026-03-16 | 4.81 | 4.82 | 0.01 | 0.21% | 4.78 | 4.86 | 181473 | 8744 | 0.63% |
| 2026-03-13 | 4.83 | 4.81 | -0.04 | -0.82% | 4.80 | 4.89 | 260852 | 12646 | 0.90% |
| 2026-03-12 | 4.79 | 4.85 | 0.06 | 1.25% | 4.76 | 4.87 | 320716 | 15504 | 1.11% |
| 2026-03-11 | 4.73 | 4.79 | 0.06 | 1.27% | 4.68 | 4.80 | 282071 | 13384 | 0.97% |
| 2026-03-10 | 4.68 | 4.73 | 0.04 | 0.85% | 4.68 | 4.74 | 184894 | 8710 | 0.64% |
| 2026-03-09 | 4.73 | 4.69 | -0.06 | -1.26% | 4.67 | 4.78 | 236432 | 11123 | 0.82% |
| 2026-03-06 | 4.64 | 4.75 | 0.09 | 1.93% | 4.62 | 4.76 | 252466 | 11864 | 0.87% |
| 2026-03-05 | 4.65 | 4.66 | 0.04 | 0.87% | 4.62 | 4.70 | 304368 | 14168 | 1.05% |
| 2026-03-04 | 4.80 | 4.62 | -0.23 | -4.74% | 4.61 | 4.80 | 547858 | 25544 | 1.89% |
| 2026-03-03 | 4.80 | 4.85 | 0.05 | 1.04% | 4.80 | 4.91 | 737397 | 35792 | 2.55% |
| 2026-03-02 | 4.79 | 4.80 | -0.01 | -0.21% | 4.75 | 4.85 | 378018 | 18154 | 1.31% |
| 2026-02-27 | 4.75 | 4.81 | 0.06 | 1.26% | 4.74 | 4.82 | 207913 | 9952 | 0.72% |
| 2026-02-26 | 4.76 | 4.75 | -0.01 | -0.21% | 4.72 | 4.79 | 154259 | 7327 | 0.53% |
| 2026-02-25 | 4.74 | 4.76 | 0.03 | 0.63% | 4.73 | 4.83 | 202911 | 9712 | 0.70% |
| 2026-02-24 | 4.67 | 4.73 | 0.07 | 1.50% | 4.67 | 4.76 | 188122 | 8908 | 0.65% |
| 2026-02-13 | 4.76 | 4.66 | -0.10 | -2.10% | 4.65 | 4.76 | 189103 | 8873 | 0.65% |
| 2026-02-12 | 4.78 | 4.76 | -0.03 | -0.63% | 4.73 | 4.80 | 157744 | 7514 | 0.55% |
| 2026-02-11 | 4.76 | 4.79 | 0.03 | 0.63% | 4.75 | 4.81 | 147579 | 7065 | 0.51% |
| 2026-02-10 | 4.77 | 4.76 | -0.02 | -0.42% | 4.74 | 4.78 | 126286 | 6006 | 0.44% |
| 2026-02-09 | 4.79 | 4.78 | 0.01 | 0.21% | 4.76 | 4.80 | 159891 | 7638 | 0.55% |
| 2026-02-06 | 4.80 | 4.77 | -0.04 | -0.83% | 4.76 | 4.85 | 224956 | 10812 | 0.78% |
| 2026-02-05 | 4.83 | 4.81 | 0.00 | 0.00% | 4.79 | 4.85 | 207585 | 10008 | 0.72% |
| 2026-02-04 | 4.78 | 4.81 | 0.01 | 0.21% | 4.74 | 4.84 | 277569 | 13346 | 0.96% |