当前时间：2026-09-02 19:02:23 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-02 | 4.75 | 4.71 | -0.09 | -1.88% | 4.71 | 4.79 | 132002 | 6255 | 1.35% |
| 2026-09-01 | 4.76 | 4.80 | 0.06 | 1.27% | 4.70 | 4.83 | 155342 | 7441 | 1.59% |
| 2026-08-31 | 4.87 | 4.74 | -0.12 | -2.47% | 4.72 | 4.89 | 213858 | 10242 | 2.19% |
| 2026-08-28 | 4.77 | 4.86 | 0.11 | 2.32% | 4.76 | 4.90 | 248684 | 12070 | 2.54% |
| 2026-08-27 | 4.75 | 4.75 | 0.01 | 0.21% | 4.68 | 4.79 | 156689 | 7432 | 1.60% |
| 2026-08-26 | 4.68 | 4.74 | 0.07 | 1.50% | 4.66 | 4.79 | 147578 | 6999 | 1.51% |
| 2026-08-25 | 4.53 | 4.67 | 0.12 | 2.64% | 4.51 | 4.69 | 158798 | 7355 | 1.62% |
| 2026-08-24 | 4.53 | 4.55 | 0.01 | 0.22% | 4.51 | 4.61 | 106324 | 4839 | 1.09% |
| 2026-08-21 | 4.52 | 4.54 | -0.01 | -0.22% | 4.47 | 4.55 | 110403 | 4975 | 1.13% |
| 2026-08-20 | 4.46 | 4.55 | 0.09 | 2.02% | 4.46 | 4.57 | 147945 | 6691 | 1.51% |
| 2026-08-19 | 4.56 | 4.46 | -0.12 | -2.62% | 4.45 | 4.59 | 108786 | 4894 | 1.11% |
| 2026-08-18 | 4.56 | 4.58 | 0.01 | 0.22% | 4.55 | 4.60 | 131030 | 5993 | 1.34% |
| 2026-08-17 | 4.50 | 4.57 | 0.05 | 1.11% | 4.47 | 4.57 | 129222 | 5857 | 1.32% |
| 2026-08-14 | 4.53 | 4.52 | -0.01 | -0.22% | 4.45 | 4.54 | 106684 | 4789 | 1.09% |
| 2026-08-13 | 4.62 | 4.53 | -0.08 | -1.74% | 4.52 | 4.63 | 156294 | 7132 | 1.60% |
| 2026-08-12 | 4.56 | 4.61 | 0.06 | 1.32% | 4.54 | 4.63 | 127062 | 5822 | 1.30% |
| 2026-08-11 | 4.60 | 4.55 | -0.05 | -1.09% | 4.52 | 4.61 | 94761 | 4314 | 0.97% |
| 2026-08-10 | 4.53 | 4.60 | 0.07 | 1.55% | 4.51 | 4.61 | 126924 | 5811 | 1.30% |
| 2026-08-07 | 4.57 | 4.53 | -0.05 | -1.09% | 4.45 | 4.58 | 149420 | 6742 | 1.53% |
| 2026-08-06 | 4.62 | 4.58 | -0.05 | -1.08% | 4.54 | 4.66 | 129863 | 5951 | 1.33% |
| 2026-08-05 | 4.67 | 4.63 | -0.05 | -1.07% | 4.58 | 4.70 | 153023 | 7098 | 1.56% |
| 2026-08-04 | 4.78 | 4.68 | -0.02 | -0.43% | 4.63 | 4.80 | 136707 | 6405 | 1.40% |
| 2026-08-03 | 4.59 | 4.70 | 0.11 | 2.40% | 4.58 | 4.70 | 133691 | 6223 | 1.37% |
| 2026-07-31 | 4.56 | 4.59 | 0.02 | 0.44% | 4.51 | 4.60 | 112835 | 5147 | 1.15% |
| 2026-07-30 | 4.55 | 4.57 | 0.03 | 0.66% | 4.50 | 4.64 | 157255 | 7205 | 1.61% |
| 2026-07-29 | 4.49 | 4.54 | 0.03 | 0.67% | 4.48 | 4.60 | 136451 | 6211 | 1.40% |
| 2026-07-28 | 4.44 | 4.51 | 0.05 | 1.12% | 4.44 | 4.55 | 126747 | 5714 | 1.30% |
| 2026-07-27 | 4.38 | 4.46 | 0.07 | 1.59% | 4.35 | 4.49 | 119957 | 5334 | 1.23% |
| 2026-07-24 | 4.49 | 4.39 | -0.12 | -2.66% | 4.37 | 4.55 | 118415 | 5250 | 1.21% |
| 2026-07-23 | 4.41 | 4.51 | 0.10 | 2.27% | 4.37 | 4.51 | 131221 | 5835 | 1.34% |
| 2026-07-22 | 4.39 | 4.41 | 0.01 | 0.23% | 4.35 | 4.43 | 141853 | 6233 | 1.45% |
| 2026-07-21 | 4.46 | 4.40 | -0.05 | -1.12% | 4.36 | 4.47 | 211959 | 9367 | 2.17% |
| 2026-07-20 | 4.44 | 4.45 | 0.01 | 0.23% | 4.40 | 4.53 | 254199 | 11354 | 2.60% |
| 2026-07-17 | 4.48 | 4.44 | -0.05 | -1.11% | 4.38 | 4.59 | 233304 | 10454 | 2.39% |
| 2026-07-16 | 4.37 | 4.49 | 0.07 | 1.58% | 4.36 | 4.54 | 282560 | 12654 | 2.89% |
| 2026-07-15 | 4.39 | 4.42 | 0.22 | 5.24% | 4.31 | 4.49 | 375561 | 16626 | 3.84% |
| 2026-07-14 | 4.16 | 4.20 | 0.04 | 0.96% | 4.10 | 4.21 | 157231 | 6522 | 1.61% |
| 2026-07-13 | 4.26 | 4.16 | -0.12 | -2.80% | 4.15 | 4.29 | 161801 | 6782 | 1.65% |
| 2026-07-10 | 4.16 | 4.28 | 0.13 | 3.13% | 4.07 | 4.34 | 233575 | 9931 | 2.39% |
| 2026-07-09 | 4.09 | 4.15 | 0.05 | 1.22% | 4.04 | 4.18 | 196452 | 8060 | 2.01% |
| 2026-07-08 | 4.07 | 4.10 | 0.03 | 0.74% | 4.01 | 4.13 | 126336 | 5163 | 1.29% |
| 2026-07-07 | 4.17 | 4.07 | -0.11 | -2.63% | 4.05 | 4.18 | 115257 | 4724 | 1.18% |
| 2026-07-06 | 4.21 | 4.18 | -0.02 | -0.48% | 4.16 | 4.28 | 139848 | 5893 | 1.43% |
| 2026-07-03 | 4.17 | 4.20 | 0.01 | 0.24% | 4.12 | 4.25 | 159126 | 6658 | 1.63% |
| 2026-07-02 | 4.15 | 4.19 | 0.04 | 0.96% | 4.12 | 4.30 | 190592 | 8049 | 1.95% |
| 2026-07-01 | 4.08 | 4.15 | 0.07 | 1.72% | 4.05 | 4.20 | 148818 | 6159 | 1.52% |
| 2026-06-30 | 4.06 | 4.08 | 0.00 | 0.00% | 4.03 | 4.13 | 121046 | 4933 | 1.24% |
| 2026-06-29 | 4.08 | 4.08 | -0.01 | -0.24% | 3.95 | 4.11 | 160622 | 6507 | 1.64% |
| 2026-06-26 | 4.22 | 4.09 | -0.13 | -3.08% | 4.08 | 4.22 | 161348 | 6676 | 1.65% |
| 2026-06-25 | 4.22 | 4.22 | -0.02 | -0.47% | 4.17 | 4.28 | 143995 | 6076 | 1.47% |
| 2026-06-24 | 4.36 | 4.24 | -0.12 | -2.75% | 4.17 | 4.39 | 156808 | 6655 | 1.60% |
| 2026-06-23 | 4.28 | 4.36 | 0.05 | 1.16% | 4.27 | 4.45 | 168961 | 7420 | 1.73% |
| 2026-06-22 | 4.27 | 4.31 | 0.06 | 1.41% | 4.15 | 4.32 | 167295 | 7069 | 1.71% |
| 2026-06-18 | 4.27 | 4.25 | -0.01 | -0.23% | 4.19 | 4.32 | 116032 | 4944 | 1.19% |
| 2026-06-17 | 4.35 | 4.26 | -0.11 | -2.52% | 4.22 | 4.36 | 127232 | 5430 | 1.30% |
| 2026-06-16 | 4.41 | 4.37 | -0.03 | -0.68% | 4.29 | 4.42 | 116096 | 5042 | 1.19% |
| 2026-06-15 | 4.37 | 4.40 | 0.03 | 0.69% | 4.37 | 4.51 | 137195 | 6066 | 1.40% |
| 2026-06-12 | 4.33 | 4.37 | 0.11 | 2.58% | 4.24 | 4.39 | 217157 | 9411 | 2.22% |
| 2026-06-11 | 4.36 | 4.26 | -0.10 | -2.29% | 4.23 | 4.36 | 156873 | 6689 | 1.60% |
| 2026-06-10 | 4.38 | 4.36 | -0.04 | -0.91% | 4.32 | 4.41 | 116534 | 5077 | 1.19% |
| 2026-06-09 | 4.50 | 4.40 | -0.01 | -0.23% | 4.36 | 4.50 | 143448 | 6313 | 1.47% |
| 2026-06-08 | 4.51 | 4.41 | -0.15 | -3.29% | 4.34 | 4.56 | 168795 | 7508 | 1.73% |
| 2026-06-05 | 4.54 | 4.56 | 0.02 | 0.44% | 4.50 | 4.62 | 153924 | 7040 | 1.57% |
| 2026-06-04 | 4.64 | 4.54 | -0.12 | -2.58% | 4.50 | 4.68 | 138550 | 6321 | 1.42% |
| 2026-06-03 | 4.72 | 4.66 | -0.06 | -1.27% | 4.62 | 4.72 | 113580 | 5303 | 1.16% |
| 2026-06-02 | 4.87 | 4.72 | -0.13 | -2.68% | 4.70 | 4.87 | 144362 | 6864 | 1.48% |
| 2026-06-01 | 4.76 | 4.85 | 0.06 | 1.25% | 4.75 | 4.88 | 144985 | 7015 | 1.48% |
| 2026-05-29 | 4.82 | 4.79 | 0.00 | 0.00% | 4.76 | 4.88 | 159611 | 7707 | 1.63% |
| 2026-05-28 | 4.75 | 4.79 | 0.01 | 0.21% | 4.70 | 4.84 | 133126 | 6357 | 1.36% |
| 2026-05-27 | 4.95 | 4.78 | -0.15 | -3.04% | 4.75 | 4.95 | 154785 | 7449 | 1.58% |
| 2026-05-26 | 5.02 | 4.93 | -0.10 | -1.99% | 4.85 | 5.04 | 177357 | 8746 | 1.81% |
| 2026-05-25 | 5.09 | 5.03 | -0.05 | -0.98% | 5.00 | 5.11 | 126730 | 6383 | 1.30% |