当前时间：2026-09-02 17:08:23 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 | 4.45 | 4.38 | -0.13 | -2.88% | 4.36 | 4.45 | 504058 | 22128 | 3.60% |
| 2026-09-01 | 4.46 | 4.51 | 0.02 | 0.45% | 4.40 | 4.52 | 623838 | 27833 | 4.46% |
| 2026-08-31 | 4.39 | 4.49 | 0.02 | 0.45% | 4.29 | 4.50 | 808899 | 35407 | 5.78% |
| 2026-08-28 | 4.53 | 4.47 | -0.10 | -2.19% | 4.47 | 4.58 | 805227 | 36276 | 5.75% |
| 2026-08-27 | 4.51 | 4.57 | 0.07 | 1.56% | 4.45 | 4.62 | 1048452 | 47547 | 7.49% |
| 2026-08-26 | 4.75 | 4.50 | -0.31 | -6.44% | 4.44 | 4.77 | 1539094 | 69948 | 11.00% |
| 2026-08-25 | 5.19 | 4.81 | -0.39 | -7.50% | 4.68 | 5.24 | 2252208 | 109133 | 16.10% |
| 2026-08-24 | 5.07 | 5.20 | 0.43 | 9.01% | 5.03 | 5.25 | 2124381 | 109930 | 15.18% |
| 2026-08-21 | 4.40 | 4.77 | 0.31 | 6.95% | 4.35 | 4.83 | 911934 | 41904 | 6.52% |
| 2026-08-20 | 4.44 | 4.46 | 0.08 | 1.83% | 4.38 | 4.50 | 472328 | 21007 | 3.38% |
| 2026-08-19 | 4.59 | 4.38 | -0.30 | -6.41% | 4.36 | 4.70 | 668834 | 30133 | 4.78% |
| 2026-08-18 | 4.61 | 4.68 | 0.10 | 2.18% | 4.56 | 4.68 | 662343 | 30603 | 4.73% |
| 2026-08-17 | 4.60 | 4.58 | 0.18 | 4.09% | 4.38 | 4.63 | 781140 | 35045 | 5.58% |
| 2026-08-14 | 4.27 | 4.40 | 0.13 | 3.04% | 4.22 | 4.40 | 532538 | 23064 | 3.81% |
| 2026-08-13 | 4.31 | 4.27 | 0.02 | 0.47% | 4.25 | 4.37 | 535866 | 23051 | 3.83% |
| 2026-08-12 | 4.15 | 4.25 | 0.10 | 2.41% | 4.14 | 4.26 | 439977 | 18576 | 3.14% |
| 2026-08-11 | 4.20 | 4.15 | -0.08 | -1.89% | 4.14 | 4.22 | 348804 | 14568 | 2.49% |
| 2026-08-10 | 4.21 | 4.23 | 0.04 | 0.95% | 4.12 | 4.23 | 474425 | 19825 | 3.39% |
| 2026-08-07 | 4.13 | 4.19 | 0.04 | 0.96% | 4.05 | 4.21 | 529505 | 21999 | 3.78% |
| 2026-08-06 | 4.06 | 4.15 | 0.08 | 1.97% | 4.04 | 4.15 | 583911 | 23960 | 4.17% |
| 2026-08-05 | 4.00 | 4.07 | 0.07 | 1.75% | 3.98 | 4.09 | 602399 | 24378 | 4.31% |
| 2026-08-04 | 3.91 | 4.00 | 0.13 | 3.36% | 3.89 | 4.02 | 597331 | 23756 | 4.27% |
| 2026-08-03 | 3.85 | 3.87 | 0.03 | 0.78% | 3.85 | 3.95 | 572185 | 22231 | 4.09% |
| 2026-07-31 | 3.82 | 3.84 | 0.11 | 2.95% | 3.82 | 3.92 | 508113 | 19649 | 3.63% |
| 2026-07-30 | 3.99 | 3.73 | -0.28 | -6.98% | 3.72 | 4.02 | 768971 | 29562 | 5.50% |
| 2026-07-29 | 4.04 | 4.01 | -0.03 | -0.74% | 3.89 | 4.06 | 502907 | 19961 | 3.59% |
| 2026-07-28 | 4.13 | 4.04 | -0.13 | -3.12% | 4.01 | 4.24 | 503065 | 20657 | 3.60% |
| 2026-07-27 | 4.05 | 4.17 | 0.11 | 2.71% | 3.99 | 4.20 | 494627 | 20356 | 3.54% |
| 2026-07-24 | 4.16 | 4.06 | -0.18 | -4.25% | 4.04 | 4.19 | 456231 | 18730 | 3.26% |
| 2026-07-23 | 4.30 | 4.24 | -0.06 | -1.40% | 4.17 | 4.31 | 653242 | 27597 | 4.67% |
| 2026-07-22 | 4.09 | 4.30 | 0.17 | 4.12% | 4.05 | 4.54 | 1384093 | 60261 | 9.89% |
| 2026-07-21 | 4.11 | 4.13 | 0.03 | 0.73% | 3.75 | 4.15 | 948645 | 37709 | 6.78% |
| 2026-07-20 | 4.55 | 4.10 | -0.46 | -10.09% | 4.10 | 4.56 | 1022223 | 43967 | 7.31% |
| 2026-07-17 | 4.52 | 4.56 | 0.00 | 0.00% | 4.26 | 4.91 | 1258738 | 57133 | 9.00% |
| 2026-07-16 | 4.80 | 4.56 | -0.28 | -5.79% | 4.46 | 4.80 | 688666 | 31803 | 4.92% |
| 2026-07-15 | 4.73 | 4.84 | 0.15 | 3.20% | 4.68 | 4.93 | 904467 | 43650 | 6.46% |
| 2026-07-14 | 4.58 | 4.69 | -0.21 | -4.29% | 4.42 | 4.72 | 1042950 | 47974 | 7.45% |
| 2026-07-13 | 5.35 | 4.90 | -0.54 | -9.93% | 4.90 | 5.38 | 997059 | 50187 | 7.13% |
| 2026-07-10 | 5.50 | 5.44 | -0.17 | -3.03% | 5.42 | 5.90 | 1345447 | 75307 | 9.62% |
| 2026-07-09 | 5.64 | 5.61 | -0.16 | -2.77% | 5.22 | 5.73 | 1610934 | 88133 | 11.51% |
| 2026-07-08 | 5.82 | 5.77 | -0.26 | -4.31% | 5.57 | 6.09 | 2140560 | 123627 | 15.30% |
| 2026-07-07 | 5.63 | 6.08 | 0.45 | 7.99% | 5.63 | 6.19 | 2678070 | 164085 | 19.14% |
| 2026-07-06 | 5.51 | 5.63 | 0.07 | 1.26% | 5.41 | 5.90 | 1226584 | 70257 | 8.77% |
| 2026-07-03 | 5.78 | 5.56 | -0.17 | -2.97% | 5.43 | 5.92 | 1100313 | 61694 | 7.86% |
| 2026-07-02 | 5.51 | 5.73 | 0.11 | 1.96% | 5.35 | 5.90 | 1360292 | 77583 | 9.72% |
| 2026-07-01 | 5.53 | 5.62 | 0.21 | 3.88% | 5.33 | 5.66 | 1214010 | 67194 | 8.68% |
| 2026-06-30 | 5.33 | 5.41 | 0.13 | 2.46% | 5.11 | 5.45 | 853869 | 45624 | 6.10% |
| 2026-06-29 | 5.39 | 5.28 | -0.16 | -2.94% | 5.19 | 5.69 | 1095187 | 58909 | 7.83% |
| 2026-06-26 | 5.01 | 5.44 | 0.28 | 5.43% | 5.00 | 5.66 | 1592297 | 86141 | 11.38% |
| 2026-06-25 | 5.44 | 5.16 | -0.33 | -6.01% | 4.94 | 5.52 | 1534573 | 79821 | 10.97% |
| 2026-06-24 | 5.19 | 5.49 | 0.29 | 5.58% | 4.99 | 5.58 | 1480280 | 78952 | 10.58% |
| 2026-06-23 | 5.15 | 5.20 | 0.09 | 1.76% | 5.06 | 5.38 | 927608 | 48530 | 6.63% |
| 2026-06-22 | 5.19 | 5.11 | 0.00 | 0.00% | 5.01 | 5.36 | 839668 | 43164 | 6.00% |
| 2026-06-18 | 5.17 | 5.11 | -0.07 | -1.35% | 5.04 | 5.24 | 523936 | 26830 | 3.74% |
| 2026-06-17 | 5.25 | 5.18 | -0.08 | -1.52% | 5.12 | 5.31 | 576996 | 29976 | 4.12% |
| 2026-06-16 | 5.30 | 5.26 | -0.05 | -0.94% | 5.20 | 5.36 | 434085 | 22920 | 3.10% |
| 2026-06-15 | 5.24 | 5.31 | 0.12 | 2.31% | 5.20 | 5.41 | 503923 | 26684 | 3.60% |
| 2026-06-12 | 5.41 | 5.19 | -0.15 | -2.81% | 5.10 | 5.46 | 667816 | 35056 | 4.77% |
| 2026-06-11 | 5.43 | 5.34 | -0.15 | -2.73% | 5.25 | 5.58 | 774242 | 41575 | 5.53% |
| 2026-06-10 | 5.61 | 5.49 | -0.21 | -3.68% | 5.39 | 5.65 | 923709 | 50695 | 6.60% |
| 2026-06-09 | 5.74 | 5.70 | -0.08 | -1.38% | 5.52 | 5.79 | 1087408 | 61705 | 7.77% |
| 2026-06-08 | 5.53 | 5.78 | -0.08 | -1.37% | 5.48 | 5.85 | 1598851 | 90901 | 11.43% |
| 2026-06-05 | 5.46 | 5.86 | 0.25 | 4.46% | 5.41 | 6.17 | 2357830 | 140001 | 16.85% |
| 2026-06-04 | 5.32 | 5.61 | 0.27 | 5.06% | 5.12 | 5.76 | 2247573 | 122028 | 16.06% |
| 2026-06-03 | 4.84 | 5.34 | 0.49 | 10.10% | 4.82 | 5.34 | 614764 | 31676 | 4.39% |
| 2026-06-02 | 4.83 | 4.85 | 0.01 | 0.21% | 4.60 | 4.86 | 497376 | 23667 | 3.55% |
| 2026-06-01 | 4.85 | 4.84 | -0.01 | -0.21% | 4.81 | 4.90 | 464625 | 22533 | 3.32% |
| 2026-05-29 | 5.19 | 4.85 | -0.34 | -6.55% | 4.80 | 5.22 | 718478 | 35475 | 5.13% |
| 2026-05-28 | 5.02 | 5.19 | 0.13 | 2.57% | 5.00 | 5.21 | 476430 | 24514 | 3.41% |
| 2026-05-27 | 5.15 | 5.06 | -0.14 | -2.69% | 4.98 | 5.24 | 587890 | 29926 | 4.20% |
| 2026-05-26 | 5.34 | 5.20 | -0.18 | -3.35% | 5.09 | 5.40 | 678786 | 35230 | 4.85% |
| 2026-05-25 | 5.50 | 5.38 | -0.08 | -1.47% | 5.27 | 5.54 | 625613 | 33475 | 4.47% |