当前时间：2026-09-17 10:33:15 星期四交易中
| 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 | 4.85 | 4.87 | 0.03 | 0.62% | 4.82 | 4.90 | 51293 | 2494 | 0.45% |
| 2026-09-15 | 4.93 | 4.84 | -0.09 | -1.83% | 4.83 | 4.94 | 72873 | 3560 | 0.65% |
| 2026-09-14 | 4.90 | 4.93 | 0.00 | 0.00% | 4.89 | 4.98 | 49669 | 2451 | 0.44% |
| 2026-09-11 | 4.98 | 4.93 | -0.11 | -2.18% | 4.90 | 5.02 | 97359 | 4811 | 0.86% |
| 2026-09-10 | 5.03 | 5.04 | -0.03 | -0.59% | 5.01 | 5.10 | 53201 | 2687 | 0.47% |
| 2026-09-09 | 5.02 | 5.07 | 0.02 | 0.40% | 5.02 | 5.09 | 66235 | 3352 | 0.59% |
| 2026-09-08 | 5.08 | 5.05 | -0.04 | -0.79% | 5.02 | 5.10 | 73515 | 3711 | 0.65% |
| 2026-09-07 | 5.09 | 5.09 | 0.00 | 0.00% | 5.06 | 5.13 | 63793 | 3247 | 0.56% |
| 2026-09-04 | 5.13 | 5.09 | -0.03 | -0.59% | 5.07 | 5.19 | 73716 | 3789 | 0.65% |
| 2026-09-03 | 5.19 | 5.12 | -0.04 | -0.78% | 5.10 | 5.23 | 73272 | 3782 | 0.65% |
| 2026-09-02 | 5.21 | 5.16 | -0.06 | -1.15% | 5.15 | 5.22 | 65166 | 3369 | 0.58% |
| 2026-09-01 | 5.08 | 5.22 | 0.16 | 3.16% | 5.05 | 5.27 | 144445 | 7469 | 1.28% |
| 2026-08-31 | 5.04 | 5.06 | -0.05 | -0.98% | 4.97 | 5.14 | 133539 | 6751 | 1.18% |
| 2026-08-28 | 4.98 | 5.11 | 0.13 | 2.61% | 4.93 | 5.22 | 248763 | 12670 | 2.20% |
| 2026-08-27 | 5.03 | 4.98 | -0.06 | -1.19% | 4.98 | 5.07 | 99674 | 5003 | 0.88% |
| 2026-08-26 | 5.05 | 5.04 | 0.01 | 0.20% | 5.01 | 5.09 | 59224 | 2991 | 0.52% |
| 2026-08-25 | 4.90 | 5.03 | 0.09 | 1.82% | 4.88 | 5.05 | 92762 | 4651 | 0.82% |
| 2026-08-24 | 4.97 | 4.94 | -0.06 | -1.20% | 4.91 | 5.03 | 73484 | 3636 | 0.65% |
| 2026-08-21 | 5.05 | 5.00 | -0.11 | -2.15% | 4.95 | 5.06 | 94719 | 4733 | 0.84% |
| 2026-08-20 | 4.98 | 5.11 | 0.24 | 4.93% | 4.94 | 5.13 | 190590 | 9619 | 1.69% |
| 2026-08-19 | 4.91 | 4.87 | -0.11 | -2.21% | 4.83 | 4.97 | 96582 | 4703 | 0.85% |
| 2026-08-18 | 4.99 | 4.98 | -0.03 | -0.60% | 4.93 | 5.02 | 76620 | 3805 | 0.68% |
| 2026-08-17 | 4.92 | 5.01 | 0.06 | 1.21% | 4.87 | 5.08 | 139831 | 6978 | 1.24% |
| 2026-08-14 | 4.94 | 4.95 | -0.03 | -0.60% | 4.86 | 5.01 | 125991 | 6214 | 1.11% |
| 2026-08-13 | 5.13 | 4.98 | -0.17 | -3.30% | 4.97 | 5.16 | 192242 | 9681 | 1.70% |
| 2026-08-12 | 5.28 | 5.15 | -0.09 | -1.72% | 5.11 | 5.33 | 158327 | 8218 | 1.40% |
| 2026-08-11 | 5.30 | 5.24 | -0.09 | -1.69% | 5.22 | 5.32 | 64134 | 3375 | 0.57% |
| 2026-08-10 | 5.25 | 5.33 | 0.07 | 1.33% | 5.24 | 5.33 | 71643 | 3791 | 0.63% |
| 2026-08-07 | 5.36 | 5.26 | -0.11 | -2.05% | 5.18 | 5.42 | 138458 | 7285 | 1.23% |
| 2026-08-06 | 5.46 | 5.37 | -0.09 | -1.65% | 5.35 | 5.49 | 136492 | 7382 | 1.21% |
| 2026-08-05 | 5.58 | 5.46 | -0.16 | -2.85% | 5.41 | 5.62 | 181804 | 9983 | 1.61% |
| 2026-08-04 | 5.54 | 5.62 | 0.10 | 1.81% | 5.50 | 5.65 | 170750 | 9547 | 1.51% |
| 2026-08-03 | 5.38 | 5.52 | 0.17 | 3.18% | 5.31 | 5.55 | 203054 | 11033 | 1.80% |
| 2026-07-31 | 5.05 | 5.35 | 0.30 | 5.94% | 5.04 | 5.54 | 343353 | 18286 | 3.04% |
| 2026-07-30 | 5.00 | 5.05 | 0.03 | 0.60% | 4.95 | 5.06 | 109749 | 5502 | 0.97% |
| 2026-07-29 | 4.95 | 5.02 | 0.05 | 1.01% | 4.95 | 5.10 | 129657 | 6512 | 1.15% |
| 2026-07-28 | 4.88 | 4.97 | 0.05 | 1.02% | 4.87 | 4.97 | 109069 | 5379 | 0.97% |
| 2026-07-27 | 4.80 | 4.92 | 0.15 | 3.14% | 4.77 | 4.94 | 113760 | 5563 | 1.01% |
| 2026-07-24 | 4.88 | 4.77 | -0.13 | -2.65% | 4.77 | 4.91 | 86329 | 4163 | 0.76% |
| 2026-07-23 | 4.73 | 4.90 | 0.15 | 3.16% | 4.71 | 4.92 | 131034 | 6369 | 1.16% |
| 2026-07-22 | 4.81 | 4.75 | -0.09 | -1.86% | 4.73 | 4.86 | 104184 | 4995 | 0.92% |
| 2026-07-21 | 4.74 | 4.84 | 0.05 | 1.04% | 4.68 | 4.84 | 139288 | 6630 | 1.23% |
| 2026-07-20 | 4.92 | 4.79 | -0.13 | -2.64% | 4.70 | 4.97 | 199405 | 9642 | 1.76% |
| 2026-07-17 | 4.87 | 4.92 | 0.06 | 1.23% | 4.79 | 5.02 | 243303 | 11904 | 2.15% |
| 2026-07-16 | 4.78 | 4.86 | 0.04 | 0.83% | 4.75 | 4.93 | 142664 | 6942 | 1.26% |
| 2026-07-15 | 4.94 | 4.82 | 0.00 | 0.00% | 4.80 | 4.96 | 141359 | 6868 | 1.25% |
| 2026-07-14 | 4.72 | 4.82 | 0.14 | 2.99% | 4.65 | 4.85 | 179691 | 8578 | 1.59% |
| 2026-07-13 | 4.84 | 4.68 | -0.09 | -1.89% | 4.68 | 4.98 | 181198 | 8655 | 1.60% |
| 2026-07-10 | 4.53 | 4.77 | 0.25 | 5.53% | 4.53 | 4.98 | 245905 | 11761 | 2.18% |
| 2026-07-09 | 4.47 | 4.52 | 0.00 | 0.00% | 4.36 | 4.53 | 138528 | 6157 | 1.23% |
| 2026-07-08 | 4.62 | 4.52 | -0.09 | -1.95% | 4.49 | 4.62 | 106481 | 4836 | 0.94% |
| 2026-07-07 | 4.82 | 4.61 | -0.19 | -3.96% | 4.56 | 4.82 | 169981 | 7874 | 1.50% |
| 2026-07-06 | 4.85 | 4.80 | -0.05 | -1.03% | 4.76 | 5.00 | 199406 | 9687 | 1.76% |
| 2026-07-03 | 4.73 | 4.85 | 0.16 | 3.41% | 4.70 | 4.89 | 162381 | 7789 | 1.44% |
| 2026-07-02 | 4.71 | 4.69 | -0.03 | -0.64% | 4.67 | 4.82 | 169610 | 8067 | 1.50% |
| 2026-07-01 | 4.65 | 4.72 | 0.05 | 1.07% | 4.62 | 4.84 | 147940 | 6982 | 1.31% |
| 2026-06-30 | 4.63 | 4.67 | 0.00 | 0.00% | 4.60 | 4.69 | 109067 | 5069 | 0.96% |
| 2026-06-29 | 4.70 | 4.67 | -0.03 | -0.64% | 4.58 | 4.77 | 172091 | 8011 | 1.52% |
| 2026-06-26 | 4.80 | 4.70 | -0.11 | -2.29% | 4.70 | 4.88 | 143758 | 6874 | 1.27% |
| 2026-06-25 | 4.91 | 4.81 | -0.11 | -2.24% | 4.79 | 4.94 | 153136 | 7407 | 1.35% |
| 2026-06-24 | 5.01 | 4.92 | -0.10 | -1.99% | 4.86 | 5.02 | 134501 | 6621 | 1.19% |
| 2026-06-23 | 5.05 | 5.02 | -0.07 | -1.38% | 4.99 | 5.18 | 138554 | 7031 | 1.23% |
| 2026-06-22 | 5.03 | 5.09 | 0.02 | 0.39% | 4.88 | 5.10 | 201900 | 10033 | 1.79% |
| 2026-06-18 | 5.10 | 5.07 | -0.06 | -1.17% | 5.01 | 5.15 | 139541 | 7080 | 1.23% |
| 2026-06-17 | 5.33 | 5.13 | -0.24 | -4.47% | 5.11 | 5.33 | 214986 | 11128 | 1.90% |
| 2026-06-16 | 5.35 | 5.37 | 0.02 | 0.37% | 5.28 | 5.43 | 143409 | 7681 | 1.27% |
| 2026-06-15 | 5.33 | 5.35 | 0.02 | 0.38% | 5.29 | 5.42 | 104451 | 5581 | 0.92% |
| 2026-06-12 | 5.27 | 5.33 | 0.08 | 1.52% | 5.23 | 5.44 | 149591 | 8025 | 1.32% |
| 2026-06-11 | 5.35 | 5.25 | -0.14 | -2.60% | 5.18 | 5.39 | 152527 | 7994 | 1.35% |
| 2026-06-10 | 5.53 | 5.39 | -0.16 | -2.88% | 5.31 | 5.55 | 131696 | 7128 | 1.17% |
| 2026-06-09 | 5.63 | 5.55 | -0.04 | -0.72% | 5.53 | 5.65 | 100102 | 5572 | 0.89% |