当前时间：2026-09-02 15:23:31 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-01 | 4.80 | 4.87 | 0.05 | 1.04% | 4.79 | 4.91 | 85598 | 4173 | 1.05% |
| 2026-08-31 | 4.72 | 4.82 | 0.05 | 1.05% | 4.71 | 4.84 | 85714 | 4101 | 1.05% |
| 2026-08-28 | 4.71 | 4.77 | 0.04 | 0.85% | 4.71 | 4.78 | 68699 | 3261 | 0.84% |
| 2026-08-27 | 4.75 | 4.73 | -0.04 | -0.84% | 4.72 | 4.78 | 73433 | 3482 | 0.90% |
| 2026-08-26 | 4.71 | 4.77 | 0.04 | 0.85% | 4.70 | 4.79 | 76304 | 3629 | 0.93% |
| 2026-08-25 | 4.60 | 4.73 | 0.12 | 2.60% | 4.57 | 4.75 | 96134 | 4505 | 1.18% |
| 2026-08-24 | 4.69 | 4.61 | -0.05 | -1.07% | 4.59 | 4.69 | 81479 | 3763 | 1.00% |
| 2026-08-21 | 4.66 | 4.66 | -0.04 | -0.85% | 4.59 | 4.73 | 99689 | 4629 | 1.22% |
| 2026-08-20 | 4.65 | 4.70 | 0.12 | 2.62% | 4.61 | 4.71 | 109499 | 5110 | 1.34% |
| 2026-08-19 | 4.74 | 4.58 | -0.19 | -3.98% | 4.58 | 4.79 | 126726 | 5879 | 1.55% |
| 2026-08-18 | 4.81 | 4.77 | -0.06 | -1.24% | 4.74 | 4.84 | 95902 | 4574 | 1.17% |
| 2026-08-17 | 4.76 | 4.83 | 0.06 | 1.26% | 4.71 | 4.86 | 146464 | 7033 | 1.79% |
| 2026-08-14 | 4.94 | 4.77 | -0.14 | -2.85% | 4.65 | 4.96 | 179622 | 8533 | 2.20% |
| 2026-08-13 | 5.07 | 4.91 | -0.15 | -2.96% | 4.90 | 5.08 | 136084 | 6756 | 1.67% |
| 2026-08-12 | 5.01 | 5.06 | 0.06 | 1.20% | 4.97 | 5.09 | 95679 | 4815 | 1.17% |
| 2026-08-11 | 5.06 | 5.00 | -0.02 | -0.40% | 4.97 | 5.06 | 82593 | 4138 | 1.01% |
| 2026-08-10 | 4.89 | 5.02 | 0.13 | 2.66% | 4.88 | 5.02 | 117398 | 5827 | 1.44% |
| 2026-08-07 | 4.99 | 4.89 | -0.10 | -2.00% | 4.84 | 5.02 | 120527 | 5899 | 1.48% |
| 2026-08-06 | 4.94 | 4.99 | 0.04 | 0.81% | 4.87 | 5.00 | 121203 | 5995 | 1.48% |
| 2026-08-05 | 4.95 | 4.95 | -0.01 | -0.20% | 4.90 | 5.04 | 154992 | 7699 | 1.90% |
| 2026-08-04 | 4.93 | 4.96 | 0.03 | 0.61% | 4.83 | 4.97 | 164122 | 8068 | 2.01% |
| 2026-08-03 | 4.87 | 4.93 | 0.21 | 4.45% | 4.69 | 4.94 | 218121 | 10504 | 2.67% |
| 2026-07-31 | 4.63 | 4.72 | 0.10 | 2.16% | 4.60 | 4.72 | 157653 | 7355 | 1.93% |
| 2026-07-30 | 4.59 | 4.62 | 0.03 | 0.65% | 4.56 | 4.67 | 115149 | 5322 | 1.41% |
| 2026-07-29 | 4.51 | 4.59 | 0.07 | 1.55% | 4.51 | 4.63 | 105429 | 4830 | 1.29% |
| 2026-07-28 | 4.48 | 4.52 | 0.04 | 0.89% | 4.44 | 4.58 | 107950 | 4886 | 1.32% |
| 2026-07-27 | 4.32 | 4.48 | 0.16 | 3.70% | 4.31 | 4.49 | 143336 | 6377 | 1.75% |
| 2026-07-24 | 4.43 | 4.32 | -0.14 | -3.14% | 4.32 | 4.47 | 99695 | 4359 | 1.22% |
| 2026-07-23 | 4.22 | 4.46 | 0.18 | 4.21% | 4.22 | 4.46 | 146178 | 6391 | 1.79% |
| 2026-07-22 | 4.34 | 4.28 | -0.11 | -2.51% | 4.26 | 4.42 | 143378 | 6198 | 1.76% |
| 2026-07-21 | 4.48 | 4.39 | -0.09 | -2.01% | 4.32 | 4.49 | 174328 | 7669 | 2.13% |
| 2026-07-20 | 4.44 | 4.48 | 0.03 | 0.67% | 4.40 | 4.57 | 199450 | 8937 | 2.44% |
| 2026-07-17 | 4.55 | 4.45 | -0.10 | -2.20% | 4.41 | 4.64 | 179647 | 8136 | 2.20% |
| 2026-07-16 | 4.47 | 4.55 | 0.05 | 1.11% | 4.43 | 4.57 | 145267 | 6561 | 1.78% |
| 2026-07-15 | 4.44 | 4.50 | 0.11 | 2.51% | 4.42 | 4.58 | 183665 | 8288 | 2.25% |
| 2026-07-14 | 4.21 | 4.39 | 0.14 | 3.29% | 4.21 | 4.39 | 130542 | 5625 | 1.60% |
| 2026-07-13 | 4.37 | 4.25 | -0.13 | -2.97% | 4.17 | 4.37 | 139636 | 5924 | 1.71% |
| 2026-07-10 | 4.23 | 4.38 | 0.13 | 3.06% | 4.21 | 4.43 | 154709 | 6732 | 1.89% |
| 2026-07-09 | 4.22 | 4.25 | 0.00 | 0.00% | 4.16 | 4.28 | 124975 | 5270 | 1.53% |
| 2026-07-08 | 4.21 | 4.25 | 0.03 | 0.71% | 4.15 | 4.25 | 114022 | 4804 | 1.40% |
| 2026-07-07 | 4.36 | 4.22 | -0.12 | -2.76% | 4.18 | 4.36 | 109038 | 4630 | 1.34% |
| 2026-07-06 | 4.45 | 4.34 | -0.07 | -1.59% | 4.32 | 4.45 | 128164 | 5603 | 1.57% |
| 2026-07-03 | 4.34 | 4.41 | 0.09 | 2.08% | 4.33 | 4.46 | 155286 | 6844 | 1.90% |
| 2026-07-02 | 4.30 | 4.32 | 0.00 | 0.00% | 4.29 | 4.42 | 127958 | 5569 | 1.57% |
| 2026-07-01 | 4.22 | 4.32 | 0.10 | 2.37% | 4.20 | 4.38 | 159835 | 6879 | 1.96% |
| 2026-06-30 | 4.25 | 4.22 | -0.04 | -0.94% | 4.19 | 4.28 | 116389 | 4921 | 1.43% |
| 2026-06-29 | 4.32 | 4.26 | -0.05 | -1.16% | 4.12 | 4.32 | 175975 | 7446 | 2.15% |
| 2026-06-26 | 4.40 | 4.31 | -0.09 | -2.05% | 4.31 | 4.40 | 162566 | 7063 | 1.99% |
| 2026-06-25 | 4.46 | 4.40 | -0.07 | -1.57% | 4.37 | 4.48 | 127973 | 5652 | 1.57% |
| 2026-06-24 | 4.63 | 4.47 | -0.15 | -3.25% | 4.45 | 4.64 | 124079 | 5582 | 1.52% |
| 2026-06-23 | 4.61 | 4.62 | 0.00 | 0.00% | 4.61 | 4.74 | 145409 | 6805 | 1.78% |
| 2026-06-22 | 4.63 | 4.62 | -0.05 | -1.07% | 4.45 | 4.64 | 163042 | 7391 | 2.00% |
| 2026-06-18 | 4.75 | 4.67 | -0.07 | -1.48% | 4.63 | 4.83 | 153562 | 7226 | 1.88% |
| 2026-06-17 | 4.78 | 4.74 | -0.02 | -0.42% | 4.72 | 4.88 | 119088 | 5666 | 1.46% |
| 2026-06-16 | 4.81 | 4.76 | -0.10 | -2.06% | 4.73 | 4.82 | 111009 | 5283 | 1.36% |
| 2026-06-15 | 4.81 | 4.86 | 0.05 | 1.04% | 4.80 | 4.94 | 146532 | 7120 | 1.79% |
| 2026-06-12 | 4.85 | 4.81 | 0.01 | 0.21% | 4.74 | 4.88 | 134741 | 6496 | 1.65% |
| 2026-06-11 | 4.79 | 4.80 | -0.07 | -1.44% | 4.77 | 4.88 | 109539 | 5267 | 1.34% |
| 2026-06-10 | 4.91 | 4.87 | -0.07 | -1.42% | 4.79 | 5.02 | 154207 | 7526 | 1.89% |
| 2026-06-09 | 5.01 | 4.94 | -0.04 | -0.80% | 4.83 | 5.07 | 188149 | 9195 | 2.30% |
| 2026-06-08 | 4.98 | 4.98 | -0.12 | -2.35% | 4.90 | 5.31 | 279622 | 14248 | 3.42% |
| 2026-06-05 | 5.16 | 5.10 | 0.07 | 1.39% | 5.09 | 5.50 | 407435 | 21421 | 4.99% |
| 2026-06-04 | 5.11 | 5.03 | -0.13 | -2.52% | 4.97 | 5.17 | 108011 | 5446 | 1.32% |
| 2026-06-03 | 5.11 | 5.16 | 0.03 | 0.58% | 5.09 | 5.18 | 117041 | 6011 | 1.43% |
| 2026-06-02 | 5.15 | 5.13 | -0.03 | -0.58% | 5.03 | 5.17 | 119561 | 6096 | 1.46% |
| 2026-06-01 | 5.05 | 5.16 | 0.09 | 1.78% | 5.01 | 5.19 | 121560 | 6251 | 1.49% |
| 2026-05-29 | 5.22 | 5.07 | -0.13 | -2.50% | 5.03 | 5.28 | 138748 | 7099 | 1.70% |
| 2026-05-28 | 5.18 | 5.20 | 0.04 | 0.78% | 5.09 | 5.26 | 126462 | 6558 | 1.55% |
| 2026-05-27 | 5.42 | 5.16 | -0.28 | -5.15% | 5.11 | 5.44 | 203875 | 10658 | 2.50% |
| 2026-05-26 | 5.42 | 5.44 | -0.03 | -0.55% | 5.36 | 5.49 | 119643 | 6501 | 1.46% |
| 2026-05-25 | 5.54 | 5.47 | -0.08 | -1.44% | 5.42 | 5.62 | 150965 | 8287 | 1.85% |