当前时间：2026-05-15 20:36:56 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 | 4.90 | 4.94 | 0.03 | 0.61% | 4.84 | 5.08 | 146162 | 7215 | 2.44% |
| 2026-05-14 | 5.00 | 4.91 | -0.04 | -0.81% | 4.87 | 5.01 | 109257 | 5397 | 1.82% |
| 2026-05-13 | 5.02 | 4.95 | -0.08 | -1.59% | 4.90 | 5.07 | 133750 | 6621 | 2.23% |
| 2026-05-12 | 5.19 | 5.03 | -0.16 | -3.08% | 4.96 | 5.20 | 174877 | 8809 | 2.92% |
| 2026-05-11 | 5.10 | 5.19 | 0.05 | 0.97% | 4.96 | 5.22 | 197686 | 10077 | 3.30% |
| 2026-05-08 | 4.92 | 5.14 | 0.26 | 5.33% | 4.86 | 5.27 | 319624 | 16338 | 5.33% |
| 2026-05-07 | 4.62 | 4.88 | 0.24 | 5.17% | 4.55 | 4.96 | 268898 | 12807 | 4.49% |
| 2026-05-06 | 4.70 | 4.64 | -0.04 | -0.85% | 4.56 | 4.71 | 157877 | 7312 | 2.63% |
| 2026-04-30 | 4.75 | 4.68 | -0.13 | -2.70% | 4.55 | 4.75 | 221723 | 10290 | 3.70% |
| 2026-04-29 | 4.70 | 4.81 | 0.14 | 3.00% | 4.67 | 4.89 | 170051 | 8194 | 2.84% |
| 2026-04-28 | 4.54 | 4.67 | 0.16 | 3.55% | 4.52 | 4.77 | 199223 | 9287 | 3.32% |
| 2026-04-27 | 4.45 | 4.51 | 0.04 | 0.89% | 4.34 | 4.54 | 89383 | 3994 | 1.49% |
| 2026-04-24 | 4.36 | 4.47 | 0.07 | 1.59% | 4.35 | 4.48 | 98193 | 4336 | 1.64% |
| 2026-04-23 | 4.46 | 4.40 | -0.06 | -1.35% | 4.34 | 4.49 | 111642 | 4919 | 1.86% |
| 2026-04-22 | 4.54 | 4.46 | -0.07 | -1.55% | 4.45 | 4.54 | 73625 | 3296 | 1.23% |
| 2026-04-21 | 4.57 | 4.53 | -0.04 | -0.88% | 4.49 | 4.59 | 70966 | 3215 | 1.18% |
| 2026-04-20 | 4.54 | 4.57 | 0.05 | 1.11% | 4.50 | 4.57 | 76839 | 3488 | 1.28% |
| 2026-04-17 | 4.60 | 4.52 | -0.10 | -2.16% | 4.48 | 4.62 | 100398 | 4550 | 1.68% |
| 2026-04-16 | 4.51 | 4.62 | 0.12 | 2.67% | 4.43 | 4.64 | 117261 | 5334 | 1.96% |
| 2026-04-15 | 4.63 | 4.50 | -0.12 | -2.60% | 4.49 | 4.64 | 115253 | 5237 | 1.92% |
| 2026-04-14 | 4.68 | 4.62 | -0.05 | -1.07% | 4.56 | 4.70 | 97595 | 4499 | 1.63% |
| 2026-04-13 | 4.71 | 4.67 | -0.05 | -1.06% | 4.61 | 4.71 | 88277 | 4110 | 1.47% |
| 2026-04-10 | 4.67 | 4.72 | 0.06 | 1.29% | 4.67 | 4.95 | 109014 | 5177 | 1.82% |
| 2026-04-09 | 4.83 | 4.66 | -0.17 | -3.52% | 4.66 | 4.84 | 96515 | 4544 | 1.61% |
| 2026-04-08 | 4.71 | 4.83 | 0.18 | 3.87% | 4.66 | 4.85 | 111881 | 5338 | 1.87% |
| 2026-04-07 | 4.54 | 4.65 | 0.14 | 3.10% | 4.50 | 4.66 | 70507 | 3239 | 1.18% |
| 2026-04-03 | 4.74 | 4.51 | -0.23 | -4.85% | 4.50 | 4.75 | 101825 | 4665 | 1.70% |
| 2026-04-02 | 4.76 | 4.74 | -0.05 | -1.04% | 4.70 | 4.84 | 74510 | 3548 | 1.24% |
| 2026-04-01 | 4.84 | 4.79 | 0.00 | 0.00% | 4.76 | 4.90 | 74137 | 3561 | 1.24% |
| 2026-03-31 | 4.86 | 4.79 | -0.09 | -1.84% | 4.79 | 4.98 | 120817 | 5894 | 2.02% |
| 2026-03-30 | 4.90 | 4.88 | -0.07 | -1.41% | 4.78 | 5.03 | 178038 | 8699 | 2.97% |
| 2026-03-27 | 4.80 | 4.95 | 0.10 | 2.06% | 4.80 | 4.95 | 91037 | 4461 | 1.52% |
| 2026-03-26 | 4.87 | 4.85 | -0.03 | -0.61% | 4.79 | 4.94 | 75993 | 3687 | 1.27% |
| 2026-03-25 | 4.83 | 4.88 | 0.06 | 1.24% | 4.80 | 4.91 | 107450 | 5220 | 1.79% |
| 2026-03-24 | 4.70 | 4.82 | 0.20 | 4.33% | 4.62 | 4.84 | 118762 | 5616 | 1.98% |
| 2026-03-23 | 4.99 | 4.62 | -0.43 | -8.51% | 4.57 | 4.99 | 180555 | 8600 | 3.01% |
| 2026-03-20 | 5.13 | 5.05 | -0.09 | -1.75% | 5.02 | 5.26 | 121571 | 6192 | 2.03% |
| 2026-03-19 | 5.20 | 5.14 | -0.13 | -2.47% | 5.12 | 5.27 | 111609 | 5775 | 1.86% |
| 2026-03-18 | 5.12 | 5.27 | 0.15 | 2.93% | 5.06 | 5.29 | 136052 | 7071 | 2.27% |
| 2026-03-17 | 5.33 | 5.12 | -0.19 | -3.58% | 5.11 | 5.33 | 155652 | 8085 | 2.60% |
| 2026-03-16 | 5.18 | 5.31 | 0.10 | 1.92% | 5.18 | 5.32 | 131893 | 6951 | 2.20% |
| 2026-03-13 | 5.43 | 5.21 | -0.24 | -4.40% | 5.17 | 5.47 | 312118 | 16591 | 5.21% |
| 2026-03-12 | 5.60 | 5.45 | -0.17 | -3.02% | 5.40 | 5.61 | 161439 | 8842 | 2.69% |
| 2026-03-11 | 5.57 | 5.62 | 0.05 | 0.90% | 5.53 | 5.67 | 162237 | 9092 | 2.71% |
| 2026-03-10 | 5.58 | 5.57 | 0.03 | 0.54% | 5.47 | 5.58 | 134601 | 7462 | 2.25% |
| 2026-03-09 | 5.65 | 5.54 | -0.18 | -3.15% | 5.39 | 5.69 | 253443 | 13973 | 4.23% |
| 2026-03-06 | 5.64 | 5.72 | 0.08 | 1.42% | 5.57 | 5.72 | 221742 | 12541 | 3.70% |
| 2026-03-05 | 5.86 | 5.64 | -0.06 | -1.05% | 5.54 | 5.86 | 309239 | 17575 | 5.16% |
| 2026-03-04 | 5.78 | 5.70 | -0.05 | -0.87% | 5.61 | 5.86 | 234094 | 13433 | 3.91% |
| 2026-03-03 | 5.97 | 5.75 | -0.08 | -1.37% | 5.70 | 6.10 | 268185 | 15788 | 4.48% |
| 2026-03-02 | 5.91 | 5.83 | -0.13 | -2.18% | 5.77 | 6.12 | 413577 | 24534 | 6.90% |
| 2026-02-27 | 5.44 | 5.96 | 0.54 | 9.96% | 5.42 | 5.96 | 337686 | 19406 | 5.64% |
| 2026-02-26 | 5.41 | 5.42 | 0.02 | 0.37% | 5.36 | 5.47 | 76913 | 4155 | 1.28% |
| 2026-02-25 | 5.44 | 5.40 | -0.03 | -0.55% | 5.38 | 5.54 | 112820 | 6142 | 1.88% |
| 2026-02-24 | 5.29 | 5.43 | 0.14 | 2.65% | 5.27 | 5.47 | 126718 | 6840 | 2.11% |
| 2026-02-13 | 5.34 | 5.29 | -0.05 | -0.94% | 5.26 | 5.38 | 114289 | 6059 | 1.91% |
| 2026-02-12 | 5.54 | 5.34 | -0.21 | -3.78% | 5.32 | 5.54 | 178343 | 9628 | 2.98% |
| 2026-02-11 | 5.51 | 5.55 | 0.04 | 0.73% | 5.47 | 5.59 | 114054 | 6314 | 1.90% |
| 2026-02-10 | 5.59 | 5.51 | -0.09 | -1.61% | 5.51 | 5.59 | 136781 | 7587 | 2.28% |
| 2026-02-09 | 5.52 | 5.60 | 0.09 | 1.63% | 5.42 | 5.63 | 236346 | 13106 | 3.94% |
| 2026-02-06 | 5.35 | 5.51 | 0.12 | 2.23% | 5.31 | 5.55 | 251520 | 13755 | 4.20% |
| 2026-02-05 | 5.32 | 5.39 | 0.04 | 0.75% | 5.32 | 5.52 | 252079 | 13664 | 4.21% |
| 2026-02-04 | 5.37 | 5.35 | -0.06 | -1.11% | 5.30 | 5.41 | 285675 | 15259 | 4.77% |