当前时间：2026-09-16 19:31:17 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 | 4.79 | 4.86 | 0.05 | 1.04% | 4.75 | 4.89 | 233577 | 11274 | 1.66% |
| 2026-09-15 | 4.89 | 4.81 | -0.09 | -1.84% | 4.79 | 4.97 | 303622 | 14742 | 2.15% |
| 2026-09-14 | 5.05 | 4.90 | -0.12 | -2.39% | 4.89 | 5.11 | 349653 | 17344 | 2.48% |
| 2026-09-11 | 5.02 | 5.02 | -0.08 | -1.57% | 4.91 | 5.12 | 408310 | 20349 | 2.89% |
| 2026-09-10 | 5.24 | 5.10 | -0.16 | -3.04% | 5.06 | 5.27 | 589018 | 30103 | 4.17% |
| 2026-09-09 | 4.97 | 5.26 | 0.29 | 5.84% | 4.95 | 5.47 | 939212 | 49501 | 6.66% |
| 2026-09-08 | 4.91 | 4.97 | 0.03 | 0.61% | 4.90 | 5.00 | 161172 | 8005 | 1.14% |
| 2026-09-07 | 4.88 | 4.94 | 0.02 | 0.41% | 4.86 | 4.98 | 158868 | 7831 | 1.13% |
| 2026-09-04 | 4.97 | 4.92 | -0.05 | -1.01% | 4.88 | 5.05 | 214874 | 10701 | 1.52% |
| 2026-09-03 | 5.01 | 4.97 | -0.03 | -0.60% | 4.94 | 5.07 | 162900 | 8131 | 1.15% |
| 2026-09-02 | 5.09 | 5.00 | -0.12 | -2.34% | 4.94 | 5.09 | 198123 | 9887 | 1.40% |
| 2026-09-01 | 5.06 | 5.12 | 0.08 | 1.59% | 5.02 | 5.16 | 246636 | 12611 | 1.75% |
| 2026-08-31 | 5.01 | 5.04 | 0.08 | 1.61% | 4.93 | 5.08 | 282903 | 14209 | 2.00% |
| 2026-08-28 | 4.85 | 4.96 | 0.05 | 1.02% | 4.81 | 5.00 | 276046 | 13594 | 1.96% |
| 2026-08-27 | 4.96 | 4.91 | -0.12 | -2.39% | 4.78 | 5.00 | 433476 | 21102 | 3.07% |
| 2026-08-26 | 5.04 | 5.03 | -0.01 | -0.20% | 5.01 | 5.11 | 164608 | 8321 | 1.18% |
| 2026-08-25 | 4.96 | 5.04 | 0.06 | 1.20% | 4.94 | 5.08 | 248006 | 12449 | 1.77% |
| 2026-08-24 | 4.94 | 4.98 | 0.04 | 0.81% | 4.90 | 5.03 | 185343 | 9192 | 1.32% |
| 2026-08-21 | 4.87 | 4.94 | 0.05 | 1.02% | 4.84 | 4.97 | 173615 | 8556 | 1.24% |
| 2026-08-20 | 4.89 | 4.89 | 0.01 | 0.20% | 4.86 | 4.94 | 165227 | 8099 | 1.18% |
| 2026-08-19 | 5.00 | 4.88 | -0.18 | -3.56% | 4.86 | 5.05 | 247765 | 12188 | 1.77% |
| 2026-08-18 | 5.12 | 5.06 | -0.05 | -0.98% | 5.01 | 5.15 | 171450 | 8677 | 1.22% |
| 2026-08-17 | 5.02 | 5.11 | 0.10 | 2.00% | 4.96 | 5.14 | 202893 | 10293 | 1.45% |
| 2026-08-14 | 5.15 | 5.01 | -0.13 | -2.53% | 4.97 | 5.16 | 235895 | 11864 | 1.69% |
| 2026-08-13 | 5.23 | 5.14 | -0.08 | -1.53% | 5.13 | 5.24 | 192518 | 9977 | 1.38% |
| 2026-08-12 | 5.14 | 5.22 | 0.05 | 0.97% | 5.13 | 5.23 | 137397 | 7147 | 0.98% |
| 2026-08-11 | 5.17 | 5.17 | -0.02 | -0.39% | 5.08 | 5.22 | 170999 | 8833 | 1.22% |
| 2026-08-10 | 5.16 | 5.19 | 0.04 | 0.78% | 5.12 | 5.21 | 204186 | 10560 | 1.46% |
| 2026-08-07 | 5.21 | 5.15 | -0.05 | -0.96% | 5.08 | 5.23 | 227276 | 11658 | 1.62% |
| 2026-08-06 | 5.27 | 5.20 | -0.11 | -2.07% | 5.15 | 5.31 | 234310 | 12240 | 1.67% |
| 2026-08-05 | 5.33 | 5.31 | -0.02 | -0.38% | 5.26 | 5.34 | 261455 | 13850 | 1.87% |
| 2026-08-04 | 5.29 | 5.33 | 0.07 | 1.33% | 5.25 | 5.37 | 289554 | 15410 | 2.07% |
| 2026-08-03 | 5.07 | 5.26 | 0.22 | 4.37% | 5.05 | 5.27 | 329058 | 17097 | 2.35% |
| 2026-07-31 | 5.00 | 5.04 | 0.08 | 1.61% | 4.96 | 5.11 | 304385 | 15386 | 2.17% |
| 2026-07-30 | 4.92 | 4.96 | 0.02 | 0.40% | 4.88 | 5.05 | 309538 | 15369 | 2.21% |
| 2026-07-29 | 4.76 | 4.94 | 0.15 | 3.13% | 4.73 | 4.99 | 334765 | 16328 | 2.39% |
| 2026-07-28 | 4.80 | 4.79 | -0.03 | -0.62% | 4.75 | 4.87 | 209110 | 10040 | 1.49% |
| 2026-07-27 | 4.66 | 4.82 | 0.13 | 2.77% | 4.65 | 4.83 | 243668 | 11646 | 1.74% |
| 2026-07-24 | 4.87 | 4.69 | -0.18 | -3.70% | 4.69 | 4.89 | 275367 | 13102 | 1.97% |
| 2026-07-23 | 4.63 | 4.87 | 0.24 | 5.18% | 4.61 | 4.89 | 372096 | 17799 | 2.66% |
| 2026-07-22 | 4.66 | 4.63 | -0.05 | -1.07% | 4.62 | 4.75 | 280708 | 13122 | 2.01% |
| 2026-07-21 | 4.57 | 4.68 | 0.08 | 1.74% | 4.44 | 4.70 | 392101 | 18069 | 2.80% |
| 2026-07-20 | 4.64 | 4.60 | -0.04 | -0.86% | 4.48 | 4.80 | 400160 | 18630 | 2.86% |
| 2026-07-17 | 4.85 | 4.64 | -0.23 | -4.72% | 4.63 | 4.90 | 354709 | 16867 | 2.53% |
| 2026-07-16 | 4.90 | 4.87 | -0.05 | -1.02% | 4.81 | 4.99 | 289799 | 14206 | 2.07% |
| 2026-07-15 | 5.00 | 4.92 | -0.16 | -3.15% | 4.89 | 5.14 | 368881 | 18396 | 2.64% |
| 2026-07-14 | 5.09 | 5.08 | -0.01 | -0.20% | 4.93 | 5.11 | 373417 | 18768 | 2.67% |
| 2026-07-13 | 5.43 | 5.09 | -0.25 | -4.68% | 5.06 | 5.48 | 730197 | 38336 | 5.22% |
| 2026-07-10 | 5.34 | 5.34 | 0.49 | 10.10% | 5.34 | 5.34 | 199094 | 10631 | 1.42% |
| 2026-07-09 | 4.85 | 4.85 | -0.02 | -0.41% | 4.67 | 4.90 | 347222 | 16637 | 2.48% |
| 2026-07-08 | 4.98 | 4.87 | -0.11 | -2.21% | 4.86 | 5.00 | 271174 | 13346 | 1.94% |
| 2026-07-07 | 5.26 | 4.98 | -0.27 | -5.14% | 4.97 | 5.27 | 354414 | 17978 | 2.53% |
| 2026-07-06 | 5.32 | 5.25 | -0.07 | -1.32% | 5.23 | 5.60 | 408501 | 21878 | 2.92% |
| 2026-07-03 | 5.25 | 5.32 | 0.08 | 1.53% | 5.24 | 5.38 | 295746 | 15706 | 2.11% |
| 2026-07-02 | 5.28 | 5.24 | -0.07 | -1.32% | 5.22 | 5.41 | 341254 | 18094 | 2.44% |
| 2026-07-01 | 5.45 | 5.31 | -0.14 | -2.57% | 5.22 | 5.46 | 366450 | 19466 | 2.62% |
| 2026-06-30 | 5.33 | 5.45 | 0.13 | 2.44% | 5.27 | 5.47 | 282698 | 15252 | 2.02% |
| 2026-06-29 | 5.33 | 5.32 | 0.04 | 0.76% | 5.27 | 5.58 | 377710 | 20317 | 2.70% |
| 2026-06-26 | 5.47 | 5.28 | -0.19 | -3.47% | 5.28 | 5.55 | 310955 | 16707 | 2.22% |
| 2026-06-25 | 5.57 | 5.47 | -0.10 | -1.80% | 5.38 | 5.59 | 324706 | 17789 | 2.32% |
| 2026-06-24 | 5.66 | 5.57 | -0.14 | -2.45% | 5.50 | 5.71 | 285581 | 15900 | 2.04% |
| 2026-06-23 | 5.79 | 5.71 | -0.07 | -1.21% | 5.66 | 5.86 | 370258 | 21305 | 2.64% |
| 2026-06-22 | 5.85 | 5.78 | -0.10 | -1.70% | 5.51 | 5.92 | 613025 | 34901 | 4.38% |
| 2026-06-18 | 5.93 | 5.88 | -0.09 | -1.51% | 5.83 | 5.96 | 242209 | 14255 | 1.73% |
| 2026-06-17 | 6.14 | 5.97 | -0.17 | -2.77% | 5.92 | 6.15 | 293964 | 17603 | 2.10% |
| 2026-06-16 | 6.10 | 6.14 | 0.03 | 0.49% | 5.94 | 6.19 | 309721 | 18879 | 2.21% |
| 2026-06-15 | 6.10 | 6.11 | 0.04 | 0.66% | 6.04 | 6.23 | 310487 | 19034 | 2.22% |
| 2026-06-12 | 6.09 | 6.07 | 0.14 | 2.36% | 5.95 | 6.20 | 357190 | 21707 | 2.55% |
| 2026-06-11 | 6.18 | 5.93 | -0.30 | -4.82% | 5.90 | 6.22 | 393918 | 23724 | 2.81% |
| 2026-06-10 | 6.57 | 6.23 | -0.36 | -5.46% | 6.13 | 6.57 | 387612 | 24215 | 2.77% |
| 2026-06-09 | 6.59 | 6.59 | 0.10 | 1.54% | 6.40 | 6.62 | 272044 | 17681 | 1.94% |
| 2026-06-08 | 6.73 | 6.49 | -0.45 | -6.48% | 6.38 | 6.84 | 509303 | 33664 | 3.64% |