当前时间：2026-09-02 16:09:02 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-01 | 5.09 | 5.21 | 0.11 | 2.16% | 5.03 | 5.30 | 188475 | 9823 | 3.57% |
| 2026-08-31 | 5.15 | 5.10 | -0.15 | -2.86% | 4.95 | 5.18 | 240331 | 12163 | 4.55% |
| 2026-08-28 | 5.08 | 5.25 | 0.14 | 2.74% | 5.08 | 5.39 | 283605 | 14912 | 5.37% |
| 2026-08-27 | 4.95 | 5.11 | 0.11 | 2.20% | 4.90 | 5.18 | 300420 | 15251 | 5.69% |
| 2026-08-26 | 4.70 | 5.00 | 0.01 | 0.20% | 4.70 | 5.14 | 386072 | 19137 | 7.31% |
| 2026-08-25 | 4.95 | 4.99 | 0.22 | 4.61% | 4.90 | 5.25 | 421133 | 21441 | 7.98% |
| 2026-08-24 | 4.74 | 4.77 | 0.05 | 1.06% | 4.70 | 4.88 | 191630 | 9177 | 3.63% |
| 2026-08-21 | 4.65 | 4.72 | 0.06 | 1.29% | 4.58 | 4.72 | 80215 | 3749 | 1.52% |
| 2026-08-20 | 4.54 | 4.66 | 0.13 | 2.87% | 4.54 | 4.70 | 64876 | 3019 | 1.23% |
| 2026-08-19 | 4.61 | 4.53 | -0.11 | -2.37% | 4.52 | 4.64 | 52011 | 2371 | 0.99% |
| 2026-08-18 | 4.66 | 4.64 | 0.00 | 0.00% | 4.58 | 4.70 | 56362 | 2606 | 1.07% |
| 2026-08-17 | 4.65 | 4.64 | 0.08 | 1.75% | 4.57 | 4.70 | 77219 | 3595 | 1.46% |
| 2026-08-14 | 4.61 | 4.56 | -0.03 | -0.65% | 4.52 | 4.62 | 44391 | 2022 | 0.84% |
| 2026-08-13 | 4.68 | 4.59 | -0.09 | -1.92% | 4.58 | 4.70 | 49901 | 2306 | 0.95% |
| 2026-08-12 | 4.63 | 4.68 | 0.03 | 0.65% | 4.62 | 4.71 | 60772 | 2831 | 1.15% |
| 2026-08-11 | 4.71 | 4.65 | -0.05 | -1.06% | 4.63 | 4.72 | 72809 | 3404 | 1.38% |
| 2026-08-10 | 4.58 | 4.70 | 0.14 | 3.07% | 4.54 | 4.72 | 90055 | 4193 | 1.71% |
| 2026-08-07 | 4.53 | 4.56 | -0.03 | -0.65% | 4.44 | 4.57 | 85920 | 3876 | 1.63% |
| 2026-08-06 | 4.65 | 4.59 | 0.04 | 0.88% | 4.49 | 4.69 | 106235 | 4848 | 2.01% |
| 2026-08-05 | 4.56 | 4.55 | 0.02 | 0.44% | 4.48 | 4.62 | 69905 | 3177 | 1.32% |
| 2026-08-04 | 4.56 | 4.53 | -0.01 | -0.22% | 4.49 | 4.61 | 50684 | 2299 | 0.96% |
| 2026-08-03 | 4.47 | 4.54 | 0.07 | 1.57% | 4.44 | 4.57 | 70210 | 3174 | 1.33% |
| 2026-07-31 | 4.36 | 4.47 | 0.10 | 2.29% | 4.35 | 4.48 | 66221 | 2938 | 1.25% |
| 2026-07-30 | 4.35 | 4.37 | 0.00 | 0.00% | 4.32 | 4.47 | 78295 | 3448 | 1.48% |
| 2026-07-29 | 4.27 | 4.37 | 0.10 | 2.34% | 4.27 | 4.38 | 76090 | 3303 | 1.44% |
| 2026-07-28 | 4.21 | 4.27 | 0.06 | 1.43% | 4.18 | 4.32 | 75917 | 3250 | 1.44% |
| 2026-07-27 | 4.15 | 4.21 | 0.08 | 1.94% | 4.11 | 4.27 | 55776 | 2356 | 1.06% |
| 2026-07-24 | 4.23 | 4.13 | -0.12 | -2.82% | 4.09 | 4.26 | 60044 | 2495 | 1.14% |
| 2026-07-23 | 4.09 | 4.25 | 0.14 | 3.41% | 4.08 | 4.27 | 86128 | 3606 | 1.63% |
| 2026-07-22 | 4.08 | 4.11 | 0.00 | 0.00% | 4.04 | 4.17 | 78062 | 3196 | 1.48% |
| 2026-07-21 | 4.17 | 4.11 | -0.07 | -1.67% | 3.98 | 4.18 | 124626 | 5071 | 2.36% |
| 2026-07-20 | 4.26 | 4.18 | -0.08 | -1.88% | 4.11 | 4.36 | 115891 | 4890 | 2.19% |
| 2026-07-17 | 4.38 | 4.26 | -0.15 | -3.40% | 4.23 | 4.50 | 100591 | 4358 | 1.91% |
| 2026-07-16 | 4.40 | 4.41 | 0.05 | 1.15% | 4.29 | 4.46 | 76328 | 3362 | 1.45% |
| 2026-07-15 | 4.27 | 4.36 | 0.08 | 1.87% | 4.26 | 4.43 | 89383 | 3901 | 1.69% |
| 2026-07-14 | 4.17 | 4.28 | 0.10 | 2.39% | 4.10 | 4.30 | 80308 | 3384 | 1.52% |
| 2026-07-13 | 4.33 | 4.18 | -0.11 | -2.56% | 4.16 | 4.34 | 98665 | 4155 | 1.87% |
| 2026-07-10 | 4.21 | 4.29 | 0.07 | 1.66% | 4.13 | 4.45 | 167760 | 7271 | 3.18% |
| 2026-07-09 | 4.18 | 4.22 | 0.03 | 0.72% | 4.10 | 4.25 | 96338 | 4015 | 1.82% |
| 2026-07-08 | 4.11 | 4.19 | 0.05 | 1.21% | 4.06 | 4.22 | 94114 | 3904 | 1.78% |
| 2026-07-07 | 4.28 | 4.14 | -0.12 | -2.82% | 4.12 | 4.28 | 116628 | 4870 | 2.21% |
| 2026-07-06 | 4.32 | 4.26 | -0.07 | -1.62% | 4.25 | 4.39 | 95512 | 4126 | 1.81% |
| 2026-07-03 | 4.23 | 4.33 | 0.14 | 3.34% | 4.23 | 4.38 | 131212 | 5658 | 2.49% |
| 2026-07-02 | 4.18 | 4.19 | -0.01 | -0.24% | 4.15 | 4.30 | 112421 | 4751 | 2.13% |
| 2026-07-01 | 4.16 | 4.20 | 0.05 | 1.20% | 4.11 | 4.23 | 224921 | 9406 | 4.26% |
| 2026-06-30 | 4.23 | 4.15 | -0.10 | -2.35% | 4.12 | 4.27 | 91678 | 3828 | 1.74% |
| 2026-06-29 | 4.26 | 4.25 | -0.02 | -0.47% | 4.09 | 4.30 | 67100 | 2824 | 1.27% |
| 2026-06-26 | 4.34 | 4.27 | -0.05 | -1.16% | 4.18 | 4.35 | 90631 | 3875 | 1.72% |
| 2026-06-25 | 4.37 | 4.32 | -0.05 | -1.14% | 4.25 | 4.38 | 62803 | 2705 | 1.19% |
| 2026-06-24 | 4.54 | 4.37 | -0.18 | -3.96% | 4.33 | 4.60 | 92653 | 4078 | 1.75% |
| 2026-06-23 | 4.58 | 4.55 | -0.03 | -0.66% | 4.53 | 4.70 | 72515 | 3353 | 1.37% |
| 2026-06-22 | 4.54 | 4.58 | 0.03 | 0.66% | 4.35 | 4.59 | 74512 | 3321 | 1.41% |
| 2026-06-18 | 4.57 | 4.55 | -0.06 | -1.30% | 4.50 | 4.62 | 45706 | 2084 | 0.87% |
| 2026-06-17 | 4.65 | 4.61 | -0.09 | -1.91% | 4.56 | 4.69 | 65763 | 3031 | 1.25% |
| 2026-06-16 | 4.74 | 4.70 | -0.04 | -0.84% | 4.61 | 4.75 | 44835 | 2096 | 0.85% |
| 2026-06-15 | 4.76 | 4.74 | -0.01 | -0.21% | 4.69 | 4.92 | 65326 | 3129 | 1.24% |
| 2026-06-12 | 4.65 | 4.75 | 0.12 | 2.59% | 4.59 | 4.77 | 66021 | 3112 | 1.25% |
| 2026-06-11 | 4.63 | 4.63 | -0.05 | -1.07% | 4.56 | 4.69 | 52339 | 2412 | 0.99% |
| 2026-06-10 | 4.74 | 4.68 | -0.09 | -1.89% | 4.59 | 4.77 | 75763 | 3524 | 1.43% |
| 2026-06-09 | 4.72 | 4.77 | 0.06 | 1.27% | 4.66 | 4.81 | 60111 | 2851 | 1.14% |
| 2026-06-08 | 4.80 | 4.71 | -0.18 | -3.68% | 4.64 | 4.89 | 91641 | 4354 | 1.74% |
| 2026-06-05 | 4.81 | 4.89 | 0.08 | 1.66% | 4.74 | 4.98 | 69785 | 3406 | 1.32% |
| 2026-06-04 | 4.90 | 4.81 | -0.11 | -2.24% | 4.75 | 4.95 | 87417 | 4209 | 1.66% |
| 2026-06-03 | 5.00 | 4.92 | -0.09 | -1.80% | 4.89 | 5.01 | 64455 | 3183 | 1.22% |
| 2026-06-02 | 5.11 | 5.01 | -0.09 | -1.76% | 4.95 | 5.15 | 80358 | 4035 | 1.52% |
| 2026-06-01 | 5.00 | 5.10 | 0.09 | 1.80% | 4.89 | 5.15 | 81344 | 4136 | 1.54% |
| 2026-05-29 | 5.06 | 5.01 | -0.05 | -0.99% | 5.00 | 5.14 | 74291 | 3775 | 1.41% |
| 2026-05-28 | 5.03 | 5.06 | 0.03 | 0.60% | 4.93 | 5.09 | 88839 | 4462 | 1.68% |
| 2026-05-27 | 5.18 | 5.03 | -0.15 | -2.90% | 4.98 | 5.20 | 94542 | 4776 | 1.79% |
| 2026-05-26 | 5.27 | 5.18 | -0.09 | -1.71% | 5.13 | 5.29 | 86721 | 4496 | 1.64% |
| 2026-05-25 | 5.36 | 5.27 | -0.06 | -1.13% | 5.21 | 5.47 | 81118 | 4313 | 1.54% |