当前时间：2026-09-17 12:37:51 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-16 | 4.85 | 4.90 | 0.03 | 0.62% | 4.83 | 4.91 | 83419 | 4061 | 0.58% |
| 2026-09-15 | 4.88 | 4.87 | -0.01 | -0.20% | 4.83 | 4.90 | 63636 | 3099 | 0.44% |
| 2026-09-14 | 4.88 | 4.88 | -0.02 | -0.41% | 4.86 | 4.92 | 64167 | 3134 | 0.44% |
| 2026-09-11 | 4.98 | 4.90 | -0.08 | -1.61% | 4.87 | 4.98 | 125258 | 6137 | 0.86% |
| 2026-09-10 | 4.98 | 4.98 | 0.00 | 0.00% | 4.96 | 5.00 | 60688 | 3024 | 0.42% |
| 2026-09-09 | 4.99 | 4.98 | -0.01 | -0.20% | 4.97 | 5.01 | 55820 | 2784 | 0.39% |
| 2026-09-08 | 4.94 | 4.99 | 0.05 | 1.01% | 4.94 | 5.01 | 103478 | 5158 | 0.71% |
| 2026-09-07 | 4.98 | 4.94 | -0.03 | -0.60% | 4.93 | 4.98 | 77934 | 3862 | 0.54% |
| 2026-09-04 | 4.94 | 4.97 | 0.03 | 0.61% | 4.94 | 5.01 | 89120 | 4435 | 0.61% |
| 2026-09-03 | 4.95 | 4.94 | 0.00 | 0.00% | 4.93 | 4.98 | 82218 | 4075 | 0.57% |
| 2026-09-02 | 5.01 | 4.94 | -0.08 | -1.59% | 4.93 | 5.03 | 105142 | 5206 | 0.73% |
| 2026-09-01 | 4.92 | 5.02 | 0.09 | 1.83% | 4.92 | 5.04 | 131080 | 6549 | 0.90% |
| 2026-08-31 | 4.96 | 4.93 | -0.04 | -0.80% | 4.91 | 4.99 | 77452 | 3828 | 0.53% |
| 2026-08-28 | 4.94 | 4.97 | 0.03 | 0.61% | 4.91 | 4.99 | 87230 | 4330 | 0.60% |
| 2026-08-27 | 4.98 | 4.94 | -0.04 | -0.80% | 4.87 | 4.98 | 151203 | 7435 | 1.04% |
| 2026-08-26 | 4.96 | 4.98 | -0.02 | -0.40% | 4.91 | 4.99 | 158680 | 7868 | 1.09% |
| 2026-08-25 | 4.98 | 5.00 | 0.02 | 0.40% | 4.97 | 5.02 | 105309 | 5268 | 0.73% |
| 2026-08-24 | 4.92 | 4.98 | 0.06 | 1.22% | 4.91 | 4.99 | 85764 | 4258 | 0.59% |
| 2026-08-21 | 4.97 | 4.92 | -0.05 | -1.01% | 4.90 | 4.98 | 61426 | 3025 | 0.42% |
| 2026-08-20 | 4.93 | 4.97 | 0.02 | 0.40% | 4.93 | 4.99 | 76033 | 3773 | 0.52% |
| 2026-08-19 | 4.91 | 4.95 | 0.03 | 0.61% | 4.90 | 4.98 | 88259 | 4364 | 0.61% |
| 2026-08-18 | 4.93 | 4.92 | -0.04 | -0.81% | 4.91 | 4.96 | 52180 | 2572 | 0.36% |
| 2026-08-17 | 4.94 | 4.96 | 0.04 | 0.81% | 4.91 | 4.97 | 62388 | 3085 | 0.43% |
| 2026-08-14 | 4.95 | 4.92 | -0.02 | -0.40% | 4.90 | 4.96 | 50081 | 2467 | 0.35% |
| 2026-08-13 | 4.97 | 4.94 | -0.03 | -0.60% | 4.93 | 4.98 | 69584 | 3443 | 0.48% |
| 2026-08-12 | 4.99 | 4.97 | -0.01 | -0.20% | 4.95 | 5.01 | 77300 | 3844 | 0.53% |
| 2026-08-11 | 5.03 | 4.98 | -0.04 | -0.80% | 4.97 | 5.03 | 65581 | 3275 | 0.45% |
| 2026-08-10 | 4.96 | 5.02 | 0.07 | 1.41% | 4.93 | 5.03 | 93912 | 4698 | 0.65% |
| 2026-08-07 | 5.00 | 4.95 | -0.07 | -1.39% | 4.92 | 5.02 | 98988 | 4899 | 0.68% |
| 2026-08-06 | 5.08 | 5.02 | -0.04 | -0.79% | 4.97 | 5.08 | 94368 | 4732 | 0.65% |
| 2026-08-05 | 5.10 | 5.06 | -0.04 | -0.78% | 5.05 | 5.11 | 107710 | 5458 | 0.74% |
| 2026-08-04 | 5.22 | 5.10 | -0.12 | -2.30% | 5.09 | 5.23 | 139273 | 7154 | 0.96% |
| 2026-08-03 | 5.08 | 5.22 | 0.12 | 2.35% | 5.07 | 5.23 | 173683 | 8994 | 1.20% |
| 2026-07-31 | 5.03 | 5.10 | 0.03 | 0.59% | 5.02 | 5.12 | 120177 | 6092 | 0.83% |
| 2026-07-30 | 4.99 | 5.07 | 0.07 | 1.40% | 4.98 | 5.08 | 113656 | 5731 | 0.78% |
| 2026-07-29 | 4.89 | 5.00 | 0.10 | 2.04% | 4.88 | 5.03 | 131877 | 6573 | 0.91% |
| 2026-07-28 | 4.95 | 4.90 | -0.07 | -1.41% | 4.85 | 4.95 | 175659 | 8597 | 1.21% |
| 2026-07-27 | 4.92 | 4.97 | 0.04 | 0.81% | 4.91 | 4.99 | 78461 | 3894 | 0.54% |
| 2026-07-24 | 5.00 | 4.93 | -0.08 | -1.60% | 4.91 | 5.02 | 76415 | 3787 | 0.53% |
| 2026-07-23 | 4.95 | 5.01 | 0.06 | 1.21% | 4.93 | 5.01 | 71400 | 3556 | 0.49% |
| 2026-07-22 | 4.99 | 4.95 | -0.04 | -0.80% | 4.86 | 5.00 | 149580 | 7347 | 1.03% |
| 2026-07-21 | 5.06 | 4.99 | -0.07 | -1.38% | 4.97 | 5.15 | 162252 | 8213 | 1.12% |
| 2026-07-20 | 5.07 | 5.06 | 0.02 | 0.40% | 5.02 | 5.14 | 118070 | 5999 | 0.81% |
| 2026-07-17 | 5.07 | 5.04 | -0.02 | -0.40% | 5.04 | 5.16 | 131334 | 6719 | 0.91% |
| 2026-07-16 | 5.07 | 5.06 | -0.01 | -0.20% | 5.01 | 5.09 | 74895 | 3789 | 0.52% |
| 2026-07-15 | 4.97 | 5.07 | 0.10 | 2.01% | 4.95 | 5.08 | 96900 | 4874 | 0.67% |
| 2026-07-14 | 4.91 | 4.97 | 0.06 | 1.22% | 4.87 | 4.99 | 82706 | 4104 | 0.57% |
| 2026-07-13 | 4.85 | 4.91 | 0.04 | 0.82% | 4.82 | 4.93 | 79145 | 3877 | 0.55% |
| 2026-07-10 | 4.86 | 4.87 | 0.02 | 0.41% | 4.77 | 4.89 | 76169 | 3686 | 0.53% |
| 2026-07-09 | 4.93 | 4.85 | -0.09 | -1.82% | 4.82 | 4.94 | 82256 | 4004 | 0.57% |
| 2026-07-08 | 4.85 | 4.94 | 0.11 | 2.28% | 4.81 | 4.96 | 86613 | 4252 | 0.60% |
| 2026-07-07 | 4.89 | 4.83 | -0.06 | -1.23% | 4.82 | 4.91 | 66764 | 3231 | 0.46% |
| 2026-07-06 | 4.80 | 4.89 | 0.13 | 2.73% | 4.76 | 4.90 | 93550 | 4545 | 0.65% |
| 2026-07-03 | 4.92 | 4.95 | 0.06 | 1.23% | 4.91 | 4.98 | 67056 | 3314 | 0.46% |
| 2026-07-02 | 4.84 | 4.89 | 0.05 | 1.03% | 4.83 | 4.93 | 85293 | 4166 | 0.59% |
| 2026-07-01 | 4.71 | 4.84 | 0.11 | 2.33% | 4.69 | 4.84 | 76168 | 3644 | 0.53% |
| 2026-06-30 | 4.81 | 4.73 | -0.09 | -1.87% | 4.71 | 4.83 | 67908 | 3224 | 0.47% |
| 2026-06-29 | 4.79 | 4.82 | 0.01 | 0.21% | 4.69 | 4.84 | 64775 | 3091 | 0.45% |
| 2026-06-26 | 4.85 | 4.81 | -0.05 | -1.03% | 4.81 | 4.88 | 60788 | 2945 | 0.42% |
| 2026-06-25 | 4.90 | 4.86 | -0.05 | -1.02% | 4.83 | 4.92 | 65837 | 3209 | 0.45% |
| 2026-06-24 | 5.02 | 4.91 | -0.09 | -1.80% | 4.91 | 5.02 | 54916 | 2717 | 0.38% |
| 2026-06-23 | 4.98 | 5.00 | 0.02 | 0.40% | 4.96 | 5.06 | 59964 | 3010 | 0.41% |
| 2026-06-22 | 4.98 | 4.98 | -0.02 | -0.40% | 4.87 | 5.00 | 83952 | 4144 | 0.58% |
| 2026-06-18 | 5.08 | 5.00 | -0.08 | -1.57% | 4.99 | 5.09 | 67226 | 3369 | 0.46% |
| 2026-06-17 | 5.05 | 5.08 | 0.03 | 0.59% | 5.01 | 5.10 | 74160 | 3744 | 0.51% |
| 2026-06-16 | 5.10 | 5.05 | -0.05 | -0.98% | 5.04 | 5.11 | 53951 | 2730 | 0.37% |
| 2026-06-15 | 5.09 | 5.10 | 0.03 | 0.59% | 5.08 | 5.16 | 86620 | 4433 | 0.60% |
| 2026-06-12 | 5.03 | 5.07 | 0.05 | 1.00% | 5.01 | 5.08 | 86044 | 4344 | 0.59% |
| 2026-06-11 | 5.06 | 5.02 | -0.06 | -1.18% | 5.00 | 5.09 | 49700 | 2497 | 0.34% |
| 2026-06-10 | 5.06 | 5.08 | 0.02 | 0.40% | 5.01 | 5.08 | 52513 | 2645 | 0.36% |
| 2026-06-09 | 5.09 | 5.06 | -0.02 | -0.39% | 5.04 | 5.09 | 50260 | 2544 | 0.35% |