当前时间：2026-09-02 16:56:59 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 | 4.97 | 4.94 | -0.03 | -0.60% | 4.84 | 4.97 | 78623 | 3856 | 2.74% |
| 2026-09-01 | 4.88 | 4.97 | 0.08 | 1.64% | 4.87 | 5.01 | 135933 | 6735 | 4.74% |
| 2026-08-31 | 4.79 | 4.89 | 0.05 | 1.03% | 4.76 | 4.91 | 110862 | 5393 | 3.87% |
| 2026-08-28 | 4.75 | 4.84 | 0.08 | 1.68% | 4.75 | 4.85 | 88196 | 4246 | 3.08% |
| 2026-08-27 | 4.79 | 4.76 | -0.03 | -0.63% | 4.74 | 4.82 | 81277 | 3882 | 2.83% |
| 2026-08-26 | 4.82 | 4.79 | -0.09 | -1.84% | 4.72 | 4.85 | 158762 | 7628 | 5.54% |
| 2026-08-25 | 4.59 | 4.88 | 0.09 | 1.88% | 4.59 | 4.90 | 132594 | 6386 | 4.62% |
| 2026-08-24 | 4.85 | 4.79 | -0.04 | -0.83% | 4.72 | 4.86 | 72077 | 3441 | 2.51% |
| 2026-08-21 | 4.85 | 4.83 | -0.02 | -0.41% | 4.73 | 4.87 | 72855 | 3495 | 2.54% |
| 2026-08-20 | 4.78 | 4.85 | 0.14 | 2.97% | 4.71 | 4.85 | 68579 | 3293 | 2.39% |
| 2026-08-19 | 4.80 | 4.71 | -0.12 | -2.48% | 4.68 | 4.83 | 71349 | 3383 | 2.49% |
| 2026-08-18 | 4.88 | 4.83 | -0.04 | -0.82% | 4.80 | 4.89 | 65280 | 3157 | 2.28% |
| 2026-08-17 | 4.78 | 4.87 | 0.13 | 2.74% | 4.68 | 4.88 | 89550 | 4311 | 3.12% |
| 2026-08-14 | 4.72 | 4.74 | 0.00 | 0.00% | 4.66 | 4.78 | 79906 | 3774 | 2.79% |
| 2026-08-13 | 4.85 | 4.74 | -0.11 | -2.27% | 4.73 | 4.87 | 83201 | 3981 | 2.90% |
| 2026-08-12 | 4.78 | 4.85 | 0.04 | 0.83% | 4.73 | 4.87 | 74658 | 3604 | 2.60% |
| 2026-08-11 | 4.80 | 4.81 | -0.02 | -0.41% | 4.74 | 4.85 | 73660 | 3533 | 2.57% |
| 2026-08-10 | 4.63 | 4.83 | 0.20 | 4.32% | 4.55 | 4.85 | 101262 | 4795 | 3.53% |
| 2026-08-07 | 4.64 | 4.63 | -0.03 | -0.64% | 4.52 | 4.66 | 109708 | 5035 | 3.83% |
| 2026-08-06 | 4.59 | 4.66 | 0.07 | 1.53% | 4.55 | 4.67 | 98769 | 4564 | 3.44% |
| 2026-08-05 | 4.64 | 4.59 | -0.06 | -1.29% | 4.53 | 4.73 | 102434 | 4713 | 3.57% |
| 2026-08-04 | 4.60 | 4.65 | 0.05 | 1.09% | 4.58 | 4.69 | 115948 | 5380 | 4.04% |
| 2026-08-03 | 4.46 | 4.60 | 0.18 | 4.07% | 4.43 | 4.61 | 135495 | 6131 | 4.72% |
| 2026-07-31 | 4.34 | 4.42 | 0.09 | 2.08% | 4.32 | 4.44 | 101702 | 4471 | 3.55% |
| 2026-07-30 | 4.34 | 4.33 | -0.04 | -0.92% | 4.28 | 4.43 | 111789 | 4875 | 3.90% |
| 2026-07-29 | 4.29 | 4.37 | 0.10 | 2.34% | 4.24 | 4.37 | 131772 | 5685 | 4.60% |
| 2026-07-28 | 4.18 | 4.27 | 0.06 | 1.43% | 4.18 | 4.35 | 152632 | 6550 | 5.32% |
| 2026-07-27 | 4.17 | 4.21 | 0.01 | 0.24% | 4.16 | 4.30 | 166693 | 7056 | 5.81% |
| 2026-07-24 | 4.21 | 4.20 | -0.04 | -0.94% | 4.14 | 4.28 | 113582 | 4763 | 3.96% |
| 2026-07-23 | 4.03 | 4.24 | 0.20 | 4.95% | 3.99 | 4.25 | 163755 | 6749 | 5.71% |
| 2026-07-22 | 4.18 | 4.04 | -0.14 | -3.35% | 4.02 | 4.29 | 176620 | 7282 | 6.16% |
| 2026-07-21 | 4.28 | 4.18 | -0.13 | -3.02% | 3.98 | 4.35 | 235121 | 9750 | 8.20% |
| 2026-07-20 | 4.41 | 4.31 | -0.13 | -2.93% | 4.21 | 4.57 | 174195 | 7591 | 6.07% |
| 2026-07-17 | 4.61 | 4.44 | -0.17 | -3.69% | 4.39 | 4.72 | 136359 | 6189 | 4.75% |
| 2026-07-16 | 4.55 | 4.61 | 0.05 | 1.10% | 4.48 | 4.67 | 96962 | 4462 | 3.38% |
| 2026-07-15 | 4.56 | 4.56 | -0.01 | -0.22% | 4.46 | 4.63 | 113165 | 5161 | 3.95% |
| 2026-07-14 | 4.44 | 4.57 | 0.11 | 2.47% | 4.35 | 4.59 | 114681 | 5136 | 4.00% |
| 2026-07-13 | 4.55 | 4.46 | -0.15 | -3.25% | 4.42 | 4.65 | 100209 | 4503 | 3.49% |
| 2026-07-10 | 4.46 | 4.61 | 0.06 | 1.32% | 4.41 | 4.70 | 110604 | 5084 | 3.86% |
| 2026-07-09 | 4.50 | 4.55 | -0.01 | -0.22% | 4.40 | 4.60 | 96701 | 4354 | 3.37% |
| 2026-07-08 | 4.53 | 4.56 | 0.02 | 0.44% | 4.41 | 4.59 | 119169 | 5381 | 4.16% |
| 2026-07-07 | 4.66 | 4.54 | -0.18 | -3.81% | 4.51 | 4.72 | 101057 | 4626 | 3.52% |
| 2026-07-06 | 4.70 | 4.72 | -0.01 | -0.21% | 4.69 | 4.88 | 109592 | 5205 | 3.82% |
| 2026-07-03 | 4.65 | 4.73 | 0.13 | 2.83% | 4.60 | 4.78 | 128801 | 6054 | 4.49% |
| 2026-07-02 | 4.62 | 4.60 | -0.01 | -0.22% | 4.55 | 4.79 | 128433 | 5978 | 4.48% |
| 2026-07-01 | 4.44 | 4.61 | 0.17 | 3.83% | 4.39 | 4.69 | 130739 | 5951 | 4.56% |
| 2026-06-30 | 4.48 | 4.44 | -0.05 | -1.11% | 4.36 | 4.62 | 115074 | 5146 | 4.01% |
| 2026-06-29 | 4.53 | 4.49 | 0.01 | 0.22% | 4.25 | 4.55 | 140964 | 6229 | 4.92% |
| 2026-06-26 | 4.54 | 4.48 | -0.05 | -1.10% | 4.33 | 4.57 | 133982 | 5986 | 4.67% |
| 2026-06-25 | 4.63 | 4.53 | -0.21 | -4.43% | 4.51 | 4.71 | 147840 | 6752 | 5.16% |
| 2026-06-24 | 4.88 | 4.74 | -0.14 | -2.87% | 4.66 | 4.96 | 145821 | 6958 | 5.08% |
| 2026-06-23 | 4.75 | 4.88 | 0.14 | 2.95% | 4.69 | 5.01 | 159810 | 7831 | 5.57% |
| 2026-06-22 | 4.64 | 4.74 | 0.04 | 0.85% | 4.44 | 4.76 | 147292 | 6792 | 5.14% |
| 2026-06-18 | 4.68 | 4.70 | -0.02 | -0.42% | 4.61 | 4.75 | 114707 | 5382 | 4.00% |
| 2026-06-17 | 4.92 | 4.72 | -0.20 | -4.07% | 4.71 | 4.95 | 132848 | 6333 | 4.63% |
| 2026-06-16 | 4.92 | 4.92 | -0.01 | -0.20% | 4.75 | 4.95 | 146389 | 7108 | 5.10% |
| 2026-06-15 | 5.15 | 4.93 | -0.13 | -2.57% | 4.88 | 5.26 | 125679 | 6310 | 4.38% |
| 2026-06-12 | 5.03 | 5.06 | 0.06 | 1.20% | 4.90 | 5.12 | 118605 | 5977 | 4.14% |
| 2026-06-11 | 5.00 | 5.00 | -0.05 | -0.99% | 4.89 | 5.09 | 94918 | 4723 | 3.31% |
| 2026-06-10 | 5.08 | 5.05 | -0.05 | -0.98% | 4.94 | 5.18 | 110137 | 5554 | 3.84% |
| 2026-06-09 | 5.12 | 5.10 | -0.02 | -0.39% | 5.03 | 5.25 | 123058 | 6310 | 4.29% |
| 2026-06-08 | 5.01 | 5.12 | -0.13 | -2.48% | 4.91 | 5.34 | 146322 | 7525 | 5.10% |
| 2026-06-05 | 5.12 | 5.25 | 0.16 | 3.14% | 4.98 | 5.35 | 134633 | 6960 | 4.69% |
| 2026-06-04 | 5.16 | 5.09 | -0.13 | -2.49% | 5.03 | 5.30 | 107404 | 5487 | 3.75% |
| 2026-06-03 | 5.34 | 5.22 | -0.12 | -2.25% | 5.16 | 5.38 | 116820 | 6127 | 4.07% |
| 2026-06-02 | 5.59 | 5.34 | -0.23 | -4.13% | 5.29 | 5.65 | 160389 | 8692 | 5.59% |
| 2026-06-01 | 5.27 | 5.57 | 0.25 | 4.70% | 5.20 | 5.65 | 154748 | 8486 | 5.40% |
| 2026-05-29 | 5.54 | 5.32 | -0.13 | -2.39% | 5.26 | 5.56 | 119913 | 6485 | 4.18% |
| 2026-05-28 | 5.48 | 5.45 | -0.03 | -0.55% | 5.30 | 5.54 | 105924 | 5746 | 3.69% |
| 2026-05-27 | 5.60 | 5.48 | -0.12 | -2.14% | 5.31 | 5.67 | 148432 | 8066 | 5.18% |
| 2026-05-26 | 5.78 | 5.60 | -0.19 | -3.28% | 5.57 | 5.81 | 152176 | 8601 | 5.31% |
| 2026-05-25 | 6.01 | 5.79 | -0.11 | -1.86% | 5.74 | 6.07 | 125365 | 7334 | 4.37% |