当前时间：2026-09-16 20:45:05 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 | 4.95 | 4.93 | -0.01 | -0.20% | 4.83 | 4.99 | 180941 | 8878 | 2.11% |
| 2026-09-15 | 5.09 | 4.94 | -0.14 | -2.76% | 4.93 | 5.13 | 248064 | 12394 | 2.89% |
| 2026-09-14 | 5.18 | 5.08 | -0.09 | -1.74% | 5.00 | 5.22 | 317343 | 16130 | 3.69% |
| 2026-09-11 | 5.28 | 5.17 | -0.16 | -3.00% | 5.14 | 5.35 | 522750 | 27286 | 6.09% |
| 2026-09-10 | 5.23 | 5.33 | -0.02 | -0.37% | 5.20 | 5.68 | 763555 | 41642 | 8.89% |
| 2026-09-09 | 5.41 | 5.35 | -0.06 | -1.11% | 5.14 | 5.45 | 734513 | 38560 | 8.55% |
| 2026-09-08 | 5.56 | 5.41 | -0.01 | -0.18% | 5.40 | 5.77 | 1113007 | 61510 | 12.96% |
| 2026-09-07 | 5.36 | 5.42 | 0.49 | 9.94% | 5.05 | 5.42 | 343660 | 18194 | 4.00% |
| 2026-09-04 | 4.48 | 4.93 | 0.45 | 10.04% | 4.48 | 4.93 | 162802 | 7829 | 1.90% |
| 2026-09-03 | 4.60 | 4.48 | -0.11 | -2.40% | 4.48 | 4.62 | 83496 | 3782 | 0.97% |
| 2026-09-02 | 4.55 | 4.59 | 0.03 | 0.66% | 4.47 | 4.63 | 80618 | 3673 | 0.94% |
| 2026-09-01 | 4.48 | 4.56 | 0.04 | 0.88% | 4.48 | 4.60 | 105936 | 4829 | 1.23% |
| 2026-08-31 | 4.49 | 4.52 | 0.00 | 0.00% | 4.47 | 4.55 | 72981 | 3291 | 0.85% |
| 2026-08-28 | 4.53 | 4.52 | 0.01 | 0.22% | 4.50 | 4.56 | 74856 | 3391 | 0.87% |
| 2026-08-27 | 4.47 | 4.51 | 0.01 | 0.22% | 4.45 | 4.52 | 80023 | 3589 | 0.93% |
| 2026-08-26 | 4.40 | 4.50 | 0.08 | 1.81% | 4.39 | 4.55 | 111651 | 5004 | 1.30% |
| 2026-08-25 | 4.29 | 4.42 | 0.14 | 3.27% | 4.24 | 4.45 | 130255 | 5701 | 1.52% |
| 2026-08-24 | 4.42 | 4.28 | -0.14 | -3.17% | 4.24 | 4.42 | 131098 | 5658 | 1.53% |
| 2026-08-21 | 4.35 | 4.42 | 0.02 | 0.45% | 4.31 | 4.44 | 92540 | 4053 | 1.08% |
| 2026-08-20 | 4.35 | 4.40 | 0.07 | 1.62% | 4.33 | 4.41 | 94063 | 4120 | 1.10% |
| 2026-08-19 | 4.52 | 4.33 | -0.19 | -4.20% | 4.32 | 4.52 | 102452 | 4489 | 1.19% |
| 2026-08-18 | 4.58 | 4.52 | -0.04 | -0.88% | 4.47 | 4.61 | 98255 | 4437 | 1.14% |
| 2026-08-17 | 4.56 | 4.56 | 0.00 | 0.00% | 4.49 | 4.58 | 71172 | 3228 | 0.83% |
| 2026-08-14 | 4.59 | 4.56 | -0.02 | -0.44% | 4.48 | 4.62 | 111431 | 5059 | 1.30% |
| 2026-08-13 | 4.74 | 4.58 | -0.16 | -3.38% | 4.57 | 4.78 | 140262 | 6526 | 1.63% |
| 2026-08-12 | 4.69 | 4.74 | 0.11 | 2.38% | 4.59 | 4.77 | 159610 | 7513 | 1.86% |
| 2026-08-11 | 4.59 | 4.63 | 0.07 | 1.54% | 4.49 | 4.71 | 156403 | 7190 | 1.82% |
| 2026-08-10 | 4.40 | 4.56 | 0.16 | 3.64% | 4.38 | 4.60 | 178709 | 8066 | 2.08% |
| 2026-08-07 | 4.48 | 4.40 | -0.08 | -1.79% | 4.32 | 4.49 | 144553 | 6330 | 1.68% |
| 2026-08-06 | 4.44 | 4.48 | 0.04 | 0.90% | 4.38 | 4.50 | 146211 | 6503 | 1.70% |
| 2026-08-05 | 4.44 | 4.44 | 0.00 | 0.00% | 4.37 | 4.47 | 141356 | 6250 | 1.65% |
| 2026-08-04 | 4.47 | 4.44 | -0.02 | -0.45% | 4.42 | 4.50 | 105179 | 4690 | 1.22% |
| 2026-08-03 | 4.38 | 4.46 | 0.10 | 2.29% | 4.35 | 4.48 | 117351 | 5198 | 1.37% |
| 2026-07-31 | 4.35 | 4.36 | 0.03 | 0.69% | 4.33 | 4.42 | 107170 | 4684 | 1.25% |
| 2026-07-30 | 4.35 | 4.33 | -0.02 | -0.46% | 4.31 | 4.46 | 137207 | 5996 | 1.60% |
| 2026-07-29 | 4.29 | 4.35 | 0.06 | 1.40% | 4.23 | 4.37 | 115390 | 4978 | 1.34% |
| 2026-07-28 | 4.25 | 4.29 | 0.04 | 0.94% | 4.24 | 4.47 | 143118 | 6223 | 1.67% |
| 2026-07-27 | 4.09 | 4.25 | 0.18 | 4.42% | 4.03 | 4.27 | 165034 | 6924 | 1.92% |
| 2026-07-24 | 4.20 | 4.07 | -0.13 | -3.10% | 4.06 | 4.27 | 126745 | 5254 | 1.48% |
| 2026-07-23 | 4.02 | 4.20 | 0.17 | 4.22% | 3.99 | 4.22 | 185540 | 7660 | 2.16% |
| 2026-07-22 | 4.01 | 4.03 | -0.05 | -1.23% | 4.00 | 4.16 | 109541 | 4457 | 1.28% |
| 2026-07-21 | 4.09 | 4.08 | 0.04 | 0.99% | 3.93 | 4.12 | 179617 | 7223 | 2.09% |
| 2026-07-20 | 4.10 | 4.04 | -0.06 | -1.46% | 3.99 | 4.25 | 185379 | 7661 | 2.16% |
| 2026-07-17 | 4.23 | 4.10 | -0.13 | -3.07% | 4.06 | 4.28 | 149026 | 6193 | 1.74% |
| 2026-07-16 | 4.13 | 4.23 | 0.05 | 1.20% | 4.07 | 4.28 | 151865 | 6392 | 1.77% |
| 2026-07-15 | 4.09 | 4.18 | 0.06 | 1.46% | 4.07 | 4.25 | 135609 | 5679 | 1.58% |
| 2026-07-14 | 4.07 | 4.12 | 0.05 | 1.23% | 3.97 | 4.15 | 155790 | 6328 | 1.81% |
| 2026-07-13 | 4.30 | 4.07 | -0.26 | -6.00% | 4.04 | 4.33 | 202726 | 8352 | 2.36% |
| 2026-07-10 | 4.20 | 4.33 | 0.12 | 2.85% | 4.13 | 4.46 | 215088 | 9342 | 2.50% |
| 2026-07-09 | 4.18 | 4.21 | -0.02 | -0.47% | 4.09 | 4.26 | 129998 | 5424 | 1.51% |
| 2026-07-08 | 4.21 | 4.23 | -0.01 | -0.24% | 4.17 | 4.27 | 117474 | 4955 | 1.37% |
| 2026-07-07 | 4.35 | 4.24 | -0.14 | -3.20% | 4.21 | 4.37 | 122242 | 5218 | 1.42% |
| 2026-07-06 | 4.47 | 4.38 | -0.12 | -2.67% | 4.37 | 4.58 | 126979 | 5649 | 1.48% |
| 2026-07-03 | 4.46 | 4.50 | 0.14 | 3.21% | 4.34 | 4.54 | 217333 | 9679 | 2.53% |
| 2026-07-02 | 4.41 | 4.36 | -0.09 | -2.02% | 4.35 | 4.54 | 170391 | 7582 | 1.98% |
| 2026-07-01 | 4.30 | 4.45 | 0.15 | 3.49% | 4.30 | 4.55 | 210881 | 9343 | 2.46% |
| 2026-06-30 | 4.29 | 4.30 | 0.00 | 0.00% | 4.24 | 4.37 | 133480 | 5751 | 1.55% |
| 2026-06-29 | 4.30 | 4.30 | -0.03 | -0.69% | 4.18 | 4.35 | 187083 | 7963 | 2.18% |
| 2026-06-26 | 4.40 | 4.33 | -0.10 | -2.26% | 4.29 | 4.47 | 143550 | 6276 | 1.67% |
| 2026-06-25 | 4.46 | 4.43 | -0.02 | -0.45% | 4.35 | 4.55 | 181304 | 8027 | 2.11% |
| 2026-06-24 | 4.64 | 4.45 | -0.18 | -3.89% | 4.42 | 4.66 | 184068 | 8251 | 2.14% |
| 2026-06-23 | 4.51 | 4.63 | 0.12 | 2.66% | 4.45 | 4.67 | 231364 | 10673 | 2.69% |
| 2026-06-22 | 4.60 | 4.51 | -0.16 | -3.43% | 4.40 | 4.65 | 243636 | 10923 | 2.84% |
| 2026-06-18 | 4.81 | 4.67 | -0.18 | -3.71% | 4.63 | 4.95 | 288383 | 13644 | 3.36% |
| 2026-06-17 | 5.01 | 4.85 | 0.03 | 0.62% | 4.73 | 5.30 | 469279 | 23175 | 5.46% |
| 2026-06-16 | 4.75 | 4.82 | 0.07 | 1.47% | 4.68 | 4.92 | 178599 | 8614 | 2.08% |
| 2026-06-15 | 4.90 | 4.75 | -0.14 | -2.86% | 4.69 | 4.94 | 188113 | 8978 | 2.19% |
| 2026-06-12 | 4.86 | 4.89 | 0.11 | 2.30% | 4.78 | 4.92 | 130058 | 6330 | 1.51% |
| 2026-06-11 | 4.72 | 4.78 | -0.01 | -0.21% | 4.63 | 4.79 | 108435 | 5114 | 1.26% |
| 2026-06-10 | 4.88 | 4.79 | -0.07 | -1.44% | 4.70 | 4.93 | 108385 | 5190 | 1.26% |
| 2026-06-09 | 4.87 | 4.86 | 0.08 | 1.67% | 4.74 | 4.93 | 154209 | 7493 | 1.80% |
| 2026-06-08 | 4.95 | 4.78 | -0.30 | -5.91% | 4.68 | 5.06 | 182995 | 8841 | 2.13% |