当前时间：2026-09-16 19:32:10 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-16 | 4.98 | 5.01 | 0.04 | 0.80% | 4.93 | 5.07 | 623980 | 31295 | 3.36% |
| 2026-09-15 | 5.23 | 4.97 | -0.32 | -6.05% | 4.96 | 5.27 | 1259307 | 63746 | 6.78% |
| 2026-09-14 | 5.50 | 5.29 | -0.59 | -10.03% | 5.29 | 5.59 | 1514078 | 81037 | 8.16% |
| 2026-09-11 | 5.85 | 5.88 | -0.62 | -9.54% | 5.85 | 6.40 | 2227321 | 133453 | 12.00% |
| 2026-09-10 | 6.84 | 6.50 | 0.09 | 1.40% | 6.31 | 7.05 | 2959656 | 202063 | 15.94% |
| 2026-09-09 | 6.31 | 6.41 | 0.58 | 9.95% | 6.00 | 6.41 | 882742 | 55614 | 4.76% |
| 2026-09-08 | 5.33 | 5.83 | 0.53 | 10.00% | 5.33 | 5.83 | 403385 | 23269 | 2.17% |
| 2026-09-07 | 5.19 | 5.30 | 0.15 | 2.91% | 5.16 | 5.39 | 479363 | 25424 | 2.58% |
| 2026-09-04 | 4.96 | 5.15 | 0.20 | 4.04% | 4.92 | 5.20 | 384484 | 19654 | 2.07% |
| 2026-09-03 | 4.97 | 4.95 | -0.01 | -0.20% | 4.91 | 5.04 | 220274 | 10945 | 1.19% |
| 2026-09-02 | 5.19 | 4.96 | -0.26 | -4.98% | 4.94 | 5.21 | 404224 | 20332 | 2.18% |
| 2026-09-01 | 4.98 | 5.22 | 0.25 | 5.03% | 4.97 | 5.34 | 549062 | 28673 | 2.96% |
| 2026-08-31 | 5.15 | 4.97 | -0.17 | -3.31% | 4.97 | 5.17 | 327677 | 16507 | 1.77% |
| 2026-08-28 | 5.05 | 5.14 | 0.06 | 1.18% | 5.01 | 5.15 | 306268 | 15586 | 1.65% |
| 2026-08-27 | 4.94 | 5.08 | 0.14 | 2.83% | 4.94 | 5.09 | 302018 | 15240 | 1.63% |
| 2026-08-26 | 4.86 | 4.94 | 0.05 | 1.02% | 4.83 | 4.97 | 216031 | 10662 | 1.16% |
| 2026-08-25 | 4.77 | 4.89 | 0.11 | 2.30% | 4.75 | 4.91 | 272289 | 13263 | 1.47% |
| 2026-08-24 | 4.71 | 4.78 | 0.06 | 1.27% | 4.68 | 4.81 | 222577 | 10592 | 1.20% |
| 2026-08-21 | 4.80 | 4.72 | -0.13 | -2.68% | 4.66 | 4.82 | 241795 | 11403 | 1.30% |
| 2026-08-20 | 4.80 | 4.85 | -0.01 | -0.21% | 4.70 | 4.89 | 371523 | 17837 | 2.00% |
| 2026-08-19 | 5.00 | 4.86 | -0.25 | -4.89% | 4.82 | 5.05 | 512509 | 25164 | 2.76% |
| 2026-08-18 | 4.80 | 5.11 | 0.30 | 6.24% | 4.80 | 5.18 | 717733 | 36010 | 3.87% |
| 2026-08-17 | 4.72 | 4.81 | 0.15 | 3.22% | 4.69 | 4.83 | 299311 | 14312 | 1.61% |
| 2026-08-14 | 4.71 | 4.66 | -0.05 | -1.06% | 4.61 | 4.72 | 138072 | 6429 | 0.74% |
| 2026-08-13 | 4.80 | 4.71 | -0.08 | -1.67% | 4.67 | 4.80 | 168345 | 7932 | 0.91% |
| 2026-08-12 | 4.76 | 4.79 | 0.02 | 0.42% | 4.71 | 4.81 | 135710 | 6466 | 0.73% |
| 2026-08-11 | 4.79 | 4.77 | -0.02 | -0.42% | 4.72 | 4.80 | 129093 | 6137 | 0.70% |
| 2026-08-10 | 4.71 | 4.79 | 0.08 | 1.70% | 4.69 | 4.82 | 200151 | 9567 | 1.08% |
| 2026-08-07 | 4.75 | 4.71 | -0.03 | -0.63% | 4.64 | 4.76 | 133729 | 6264 | 0.72% |
| 2026-08-06 | 4.75 | 4.74 | -0.01 | -0.21% | 4.65 | 4.80 | 196886 | 9311 | 1.06% |
| 2026-08-05 | 4.76 | 4.75 | -0.03 | -0.63% | 4.70 | 4.78 | 133517 | 6320 | 0.72% |
| 2026-08-04 | 4.86 | 4.78 | -0.06 | -1.24% | 4.77 | 4.86 | 133873 | 6412 | 0.72% |
| 2026-08-03 | 4.71 | 4.84 | 0.10 | 2.11% | 4.71 | 4.85 | 155209 | 7471 | 0.84% |
| 2026-07-31 | 4.66 | 4.74 | 0.00 | 0.00% | 4.66 | 4.76 | 171933 | 8111 | 0.93% |
| 2026-07-30 | 4.64 | 4.74 | 0.08 | 1.72% | 4.63 | 4.76 | 195161 | 9187 | 1.05% |
| 2026-07-29 | 4.53 | 4.66 | 0.13 | 2.87% | 4.51 | 4.68 | 214579 | 9952 | 1.16% |
| 2026-07-28 | 4.51 | 4.53 | 0.00 | 0.00% | 4.47 | 4.55 | 124960 | 5648 | 0.67% |
| 2026-07-27 | 4.47 | 4.53 | 0.05 | 1.12% | 4.45 | 4.56 | 140220 | 6334 | 0.76% |
| 2026-07-24 | 4.65 | 4.48 | -0.17 | -3.66% | 4.47 | 4.68 | 171730 | 7818 | 0.93% |
| 2026-07-23 | 4.54 | 4.65 | 0.08 | 1.75% | 4.51 | 4.67 | 160781 | 7404 | 0.87% |
| 2026-07-22 | 4.52 | 4.57 | 0.03 | 0.66% | 4.45 | 4.58 | 199976 | 9021 | 1.08% |
| 2026-07-21 | 4.56 | 4.54 | -0.07 | -1.52% | 4.51 | 4.66 | 260575 | 11927 | 1.40% |
| 2026-07-20 | 4.54 | 4.61 | 0.08 | 1.77% | 4.53 | 4.68 | 233410 | 10760 | 1.26% |
| 2026-07-17 | 4.66 | 4.53 | -0.13 | -2.79% | 4.52 | 4.73 | 213487 | 9851 | 1.15% |
| 2026-07-16 | 4.64 | 4.66 | 0.02 | 0.43% | 4.56 | 4.69 | 187868 | 8705 | 1.01% |
| 2026-07-15 | 4.57 | 4.67 | 0.08 | 1.74% | 4.51 | 4.68 | 181712 | 8425 | 0.98% |
| 2026-07-14 | 4.49 | 4.59 | 0.10 | 2.23% | 4.47 | 4.64 | 238381 | 10887 | 1.28% |
| 2026-07-13 | 4.47 | 4.49 | 0.02 | 0.45% | 4.43 | 4.52 | 195198 | 8739 | 1.05% |
| 2026-07-10 | 4.37 | 4.47 | 0.10 | 2.29% | 4.30 | 4.53 | 174463 | 7747 | 0.94% |
| 2026-07-09 | 4.38 | 4.37 | -0.05 | -1.13% | 4.34 | 4.44 | 131736 | 5770 | 0.71% |
| 2026-07-08 | 4.38 | 4.42 | 0.03 | 0.68% | 4.34 | 4.46 | 123663 | 5433 | 0.67% |
| 2026-07-07 | 4.50 | 4.39 | -0.11 | -2.44% | 4.36 | 4.50 | 133914 | 5902 | 0.72% |
| 2026-07-06 | 4.46 | 4.50 | 0.04 | 0.90% | 4.43 | 4.52 | 140937 | 6324 | 0.76% |
| 2026-07-03 | 4.45 | 4.46 | 0.00 | 0.00% | 4.38 | 4.50 | 158111 | 7029 | 0.85% |
| 2026-07-02 | 4.36 | 4.46 | 0.09 | 2.06% | 4.34 | 4.48 | 257748 | 11396 | 1.39% |
| 2026-07-01 | 4.26 | 4.37 | 0.12 | 2.82% | 4.25 | 4.42 | 260139 | 11308 | 1.40% |
| 2026-06-30 | 4.34 | 4.25 | -0.11 | -2.52% | 4.24 | 4.36 | 224514 | 9585 | 1.21% |
| 2026-06-29 | 4.41 | 4.36 | -0.07 | -1.58% | 4.29 | 4.43 | 248100 | 10822 | 1.34% |
| 2026-06-26 | 4.52 | 4.43 | -0.10 | -2.21% | 4.42 | 4.55 | 208890 | 9316 | 1.13% |
| 2026-06-25 | 4.60 | 4.53 | -0.07 | -1.52% | 4.48 | 4.62 | 136119 | 6180 | 0.73% |
| 2026-06-24 | 4.73 | 4.60 | -0.11 | -2.34% | 4.59 | 4.74 | 135741 | 6286 | 0.73% |
| 2026-06-23 | 4.71 | 4.71 | -0.01 | -0.21% | 4.68 | 4.80 | 163118 | 7735 | 0.88% |
| 2026-06-22 | 4.66 | 4.72 | 0.05 | 1.07% | 4.54 | 4.75 | 192454 | 8968 | 1.04% |
| 2026-06-18 | 4.73 | 4.67 | -0.06 | -1.27% | 4.63 | 4.73 | 119415 | 5570 | 0.64% |
| 2026-06-17 | 4.87 | 4.73 | -0.14 | -2.87% | 4.70 | 4.87 | 159697 | 7573 | 0.86% |
| 2026-06-16 | 4.92 | 4.87 | -0.06 | -1.22% | 4.84 | 4.93 | 116540 | 5671 | 0.63% |
| 2026-06-15 | 4.96 | 4.93 | -0.01 | -0.20% | 4.89 | 5.01 | 131092 | 6483 | 0.71% |
| 2026-06-12 | 4.90 | 4.94 | 0.09 | 1.86% | 4.81 | 4.98 | 167782 | 8241 | 0.90% |
| 2026-06-11 | 4.84 | 4.85 | 0.00 | 0.00% | 4.78 | 4.90 | 125918 | 6083 | 0.68% |
| 2026-06-10 | 4.82 | 4.85 | 0.02 | 0.41% | 4.79 | 4.87 | 130044 | 6280 | 0.70% |
| 2026-06-09 | 4.92 | 4.83 | -0.09 | -1.83% | 4.82 | 4.94 | 138451 | 6712 | 0.75% |
| 2026-06-08 | 5.02 | 4.92 | -0.13 | -2.57% | 4.87 | 5.06 | 178800 | 8857 | 0.96% |