当前时间：2026-09-17 03:33:16 星期四休市中
| 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 | 0.06 | 1.25% | 4.78 | 4.88 | 89088 | 4313 | 1.52% |
| 2026-09-15 | 4.88 | 4.80 | -0.10 | -2.04% | 4.79 | 4.92 | 101403 | 4903 | 1.73% |
| 2026-09-14 | 4.89 | 4.90 | -0.01 | -0.20% | 4.84 | 4.97 | 89710 | 4402 | 1.53% |
| 2026-09-11 | 5.00 | 4.91 | -0.09 | -1.80% | 4.88 | 5.00 | 145241 | 7130 | 2.47% |
| 2026-09-10 | 4.96 | 5.00 | 0.01 | 0.20% | 4.95 | 5.04 | 119494 | 5976 | 2.03% |
| 2026-09-09 | 4.95 | 4.99 | 0.02 | 0.40% | 4.94 | 5.00 | 80403 | 4001 | 1.37% |
| 2026-09-08 | 4.89 | 4.97 | 0.09 | 1.84% | 4.88 | 4.98 | 111628 | 5528 | 1.90% |
| 2026-09-07 | 4.88 | 4.88 | 0.01 | 0.21% | 4.84 | 4.90 | 57676 | 2809 | 0.98% |
| 2026-09-04 | 4.90 | 4.87 | -0.01 | -0.20% | 4.84 | 4.93 | 110710 | 5420 | 1.88% |
| 2026-09-03 | 4.97 | 4.88 | -0.09 | -1.81% | 4.87 | 5.01 | 68787 | 3396 | 1.17% |
| 2026-09-02 | 4.95 | 4.97 | 0.01 | 0.20% | 4.87 | 4.99 | 95286 | 4699 | 1.62% |
| 2026-09-01 | 4.85 | 4.96 | 0.09 | 1.85% | 4.85 | 4.97 | 95556 | 4712 | 1.63% |
| 2026-08-31 | 4.90 | 4.87 | -0.07 | -1.42% | 4.86 | 4.95 | 128884 | 6311 | 2.19% |
| 2026-08-28 | 4.93 | 4.94 | 0.03 | 0.61% | 4.87 | 4.95 | 86507 | 4250 | 1.47% |
| 2026-08-27 | 4.90 | 4.91 | 0.05 | 1.03% | 4.87 | 4.95 | 120493 | 5915 | 2.05% |
| 2026-08-26 | 4.82 | 4.86 | 0.04 | 0.83% | 4.81 | 4.88 | 90162 | 4374 | 1.53% |
| 2026-08-25 | 4.70 | 4.82 | 0.08 | 1.69% | 4.70 | 4.83 | 78769 | 3775 | 1.34% |
| 2026-08-24 | 4.74 | 4.74 | -0.01 | -0.21% | 4.70 | 4.78 | 61089 | 2892 | 1.04% |
| 2026-08-21 | 4.77 | 4.75 | -0.06 | -1.25% | 4.72 | 4.79 | 61277 | 2908 | 1.04% |
| 2026-08-20 | 4.75 | 4.81 | 0.07 | 1.48% | 4.74 | 4.81 | 65492 | 3131 | 1.11% |
| 2026-08-19 | 4.81 | 4.74 | -0.11 | -2.27% | 4.71 | 4.85 | 99314 | 4741 | 1.69% |
| 2026-08-18 | 4.80 | 4.85 | 0.06 | 1.25% | 4.78 | 4.89 | 106991 | 5162 | 1.82% |
| 2026-08-17 | 4.74 | 4.79 | 0.04 | 0.84% | 4.71 | 4.81 | 92343 | 4403 | 1.57% |
| 2026-08-14 | 4.81 | 4.75 | -0.05 | -1.04% | 4.68 | 4.81 | 113747 | 5372 | 1.94% |
| 2026-08-13 | 4.82 | 4.80 | -0.04 | -0.83% | 4.77 | 4.85 | 84642 | 4068 | 1.44% |
| 2026-08-12 | 4.87 | 4.84 | 0.01 | 0.21% | 4.78 | 4.87 | 87105 | 4196 | 1.48% |
| 2026-08-11 | 4.80 | 4.83 | -0.01 | -0.21% | 4.76 | 4.87 | 97915 | 4723 | 1.67% |
| 2026-08-10 | 4.70 | 4.84 | 0.15 | 3.20% | 4.69 | 4.84 | 171898 | 8222 | 2.93% |
| 2026-08-07 | 4.73 | 4.69 | -0.05 | -1.05% | 4.64 | 4.74 | 97409 | 4547 | 1.66% |
| 2026-08-06 | 4.75 | 4.74 | -0.02 | -0.42% | 4.66 | 4.76 | 89827 | 4230 | 1.53% |
| 2026-08-05 | 4.79 | 4.76 | -0.02 | -0.42% | 4.71 | 4.80 | 122041 | 5787 | 2.08% |
| 2026-08-04 | 4.82 | 4.78 | -0.03 | -0.62% | 4.77 | 4.84 | 103128 | 4950 | 1.76% |
| 2026-08-03 | 4.73 | 4.81 | 0.09 | 1.91% | 4.71 | 4.82 | 105816 | 5063 | 1.80% |
| 2026-07-31 | 4.69 | 4.72 | 0.05 | 1.07% | 4.68 | 4.74 | 65644 | 3093 | 1.12% |
| 2026-07-30 | 4.69 | 4.67 | -0.05 | -1.06% | 4.63 | 4.76 | 82615 | 3876 | 1.41% |
| 2026-07-29 | 4.63 | 4.72 | 0.09 | 1.94% | 4.61 | 4.73 | 92194 | 4318 | 1.57% |
| 2026-07-28 | 4.63 | 4.63 | -0.02 | -0.43% | 4.61 | 4.68 | 57104 | 2649 | 0.97% |
| 2026-07-27 | 4.56 | 4.65 | 0.07 | 1.53% | 4.53 | 4.67 | 90985 | 4212 | 1.55% |
| 2026-07-24 | 4.76 | 4.58 | -0.22 | -4.58% | 4.58 | 4.80 | 142862 | 6642 | 2.43% |
| 2026-07-23 | 4.67 | 4.80 | 0.09 | 1.91% | 4.64 | 4.83 | 117981 | 5606 | 2.01% |
| 2026-07-22 | 4.69 | 4.71 | 0.05 | 1.07% | 4.63 | 4.72 | 96401 | 4500 | 1.64% |
| 2026-07-21 | 4.73 | 4.66 | -0.08 | -1.69% | 4.62 | 4.75 | 143619 | 6697 | 2.44% |
| 2026-07-20 | 4.69 | 4.74 | 0.04 | 0.85% | 4.66 | 4.84 | 170687 | 8133 | 2.91% |
| 2026-07-17 | 4.72 | 4.70 | -0.04 | -0.84% | 4.66 | 4.82 | 146224 | 6952 | 2.49% |
| 2026-07-16 | 4.75 | 4.74 | -0.05 | -1.04% | 4.69 | 4.79 | 67046 | 3179 | 1.14% |
| 2026-07-15 | 4.72 | 4.79 | 0.06 | 1.27% | 4.69 | 4.79 | 89618 | 4257 | 1.53% |
| 2026-07-14 | 4.54 | 4.73 | 0.15 | 3.28% | 4.53 | 4.73 | 109423 | 5098 | 1.86% |
| 2026-07-13 | 4.63 | 4.58 | -0.06 | -1.29% | 4.56 | 4.67 | 72136 | 3315 | 1.23% |
| 2026-07-10 | 4.67 | 4.64 | -0.03 | -0.64% | 4.53 | 4.72 | 112399 | 5221 | 1.91% |
| 2026-07-09 | 4.61 | 4.67 | 0.03 | 0.65% | 4.55 | 4.67 | 108363 | 4995 | 1.84% |
| 2026-07-08 | 4.55 | 4.64 | 0.10 | 2.20% | 4.49 | 4.67 | 101928 | 4693 | 1.74% |
| 2026-07-07 | 4.61 | 4.54 | -0.07 | -1.52% | 4.47 | 4.61 | 85127 | 3851 | 1.45% |
| 2026-07-06 | 4.61 | 4.61 | -0.04 | -0.86% | 4.57 | 4.66 | 85532 | 3941 | 1.46% |
| 2026-07-03 | 4.56 | 4.65 | 0.09 | 1.97% | 4.53 | 4.67 | 83260 | 3846 | 1.42% |
| 2026-07-02 | 4.52 | 4.56 | 0.04 | 0.88% | 4.48 | 4.61 | 105004 | 4779 | 1.79% |
| 2026-07-01 | 4.43 | 4.52 | 0.05 | 1.12% | 4.40 | 4.59 | 101054 | 4567 | 1.72% |
| 2026-06-30 | 4.39 | 4.47 | 0.07 | 1.59% | 4.32 | 4.47 | 105549 | 4641 | 1.80% |
| 2026-06-29 | 4.44 | 4.40 | -0.04 | -0.90% | 4.31 | 4.48 | 120561 | 5303 | 2.05% |
| 2026-06-26 | 4.47 | 4.44 | -0.03 | -0.67% | 4.43 | 4.60 | 178707 | 8062 | 3.04% |
| 2026-06-25 | 4.56 | 4.47 | -0.10 | -2.19% | 4.44 | 4.56 | 96492 | 4333 | 1.64% |
| 2026-06-24 | 4.60 | 4.57 | -0.07 | -1.51% | 4.49 | 4.63 | 93247 | 4240 | 1.59% |
| 2026-06-23 | 4.58 | 4.64 | 0.03 | 0.65% | 4.52 | 4.69 | 135352 | 6281 | 2.30% |
| 2026-06-22 | 4.48 | 4.61 | 0.06 | 1.32% | 4.37 | 4.62 | 168161 | 7532 | 2.86% |
| 2026-06-18 | 4.80 | 4.55 | -0.27 | -5.60% | 4.50 | 4.81 | 223126 | 10277 | 3.80% |
| 2026-06-17 | 4.91 | 4.82 | -0.10 | -2.03% | 4.81 | 4.91 | 95653 | 4617 | 1.63% |
| 2026-06-16 | 4.95 | 4.92 | -0.04 | -0.81% | 4.87 | 4.98 | 107505 | 5291 | 1.83% |
| 2026-06-15 | 4.95 | 4.96 | 0.02 | 0.40% | 4.93 | 5.03 | 113328 | 5634 | 1.93% |
| 2026-06-12 | 4.89 | 4.94 | 0.10 | 2.07% | 4.79 | 5.01 | 181174 | 8924 | 3.08% |
| 2026-06-11 | 4.85 | 4.84 | -0.07 | -1.43% | 4.79 | 4.91 | 118659 | 5745 | 2.02% |
| 2026-06-10 | 5.16 | 4.91 | -0.30 | -5.76% | 4.80 | 5.16 | 265933 | 13099 | 4.53% |
| 2026-06-09 | 5.20 | 5.21 | 0.05 | 0.97% | 5.09 | 5.24 | 106322 | 5484 | 1.81% |