当前时间：2026-09-02 19:44:12 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 | 4.43 | 4.36 | -0.09 | -2.02% | 4.34 | 4.43 | 167810 | 7340 | 1.45% |
| 2026-09-01 | 4.43 | 4.45 | 0.01 | 0.23% | 4.37 | 4.50 | 206619 | 9182 | 1.79% |
| 2026-08-31 | 4.34 | 4.44 | 0.03 | 0.68% | 4.34 | 4.45 | 230098 | 10155 | 1.99% |
| 2026-08-28 | 4.45 | 4.41 | -0.04 | -0.90% | 4.40 | 4.54 | 256139 | 11395 | 2.22% |
| 2026-08-27 | 4.34 | 4.45 | 0.10 | 2.30% | 4.32 | 4.58 | 421781 | 18834 | 3.65% |
| 2026-08-26 | 4.39 | 4.35 | 0.00 | 0.00% | 4.27 | 4.54 | 401454 | 17591 | 3.48% |
| 2026-08-25 | 4.05 | 4.35 | 0.25 | 6.10% | 3.99 | 4.42 | 603168 | 25521 | 5.22% |
| 2026-08-24 | 4.16 | 4.10 | 0.06 | 1.49% | 3.95 | 4.23 | 400503 | 16222 | 3.47% |
| 2026-08-21 | 4.04 | 4.04 | -0.01 | -0.25% | 3.93 | 4.08 | 243535 | 9796 | 2.11% |
| 2026-08-20 | 4.03 | 4.05 | 0.09 | 2.27% | 3.98 | 4.11 | 272022 | 11029 | 2.36% |
| 2026-08-19 | 4.20 | 3.96 | -0.33 | -7.69% | 3.94 | 4.22 | 423246 | 17122 | 3.67% |
| 2026-08-18 | 4.42 | 4.29 | -0.13 | -2.94% | 4.25 | 4.42 | 292406 | 12609 | 2.53% |
| 2026-08-17 | 4.44 | 4.42 | 0.01 | 0.23% | 4.30 | 4.45 | 298528 | 13039 | 2.59% |
| 2026-08-14 | 4.43 | 4.41 | -0.02 | -0.45% | 4.34 | 4.51 | 412293 | 18231 | 3.57% |
| 2026-08-13 | 4.46 | 4.43 | -0.05 | -1.12% | 4.39 | 4.62 | 671951 | 30332 | 5.82% |
| 2026-08-12 | 4.22 | 4.48 | 0.28 | 6.67% | 4.20 | 4.54 | 717944 | 31320 | 6.22% |
| 2026-08-11 | 4.34 | 4.20 | -0.16 | -3.67% | 4.18 | 4.34 | 573746 | 24204 | 4.97% |
| 2026-08-10 | 4.44 | 4.36 | -0.20 | -4.39% | 4.27 | 4.50 | 732259 | 31826 | 6.34% |
| 2026-08-07 | 4.13 | 4.56 | 0.41 | 9.88% | 4.00 | 4.77 | 1004301 | 44136 | 8.70% |
| 2026-08-06 | 4.10 | 4.15 | 0.03 | 0.73% | 4.05 | 4.21 | 390708 | 16105 | 3.38% |
| 2026-08-05 | 4.00 | 4.12 | 0.12 | 3.00% | 3.99 | 4.16 | 525262 | 21390 | 4.55% |
| 2026-08-04 | 3.95 | 4.00 | 0.06 | 1.52% | 3.94 | 4.02 | 387571 | 15472 | 3.36% |
| 2026-08-03 | 3.86 | 3.94 | 0.07 | 1.81% | 3.82 | 3.94 | 312479 | 12163 | 2.71% |
| 2026-07-31 | 3.93 | 3.87 | 0.04 | 1.04% | 3.85 | 3.97 | 427001 | 16653 | 3.70% |
| 2026-07-30 | 3.91 | 3.83 | -0.13 | -3.28% | 3.78 | 3.99 | 324165 | 12583 | 2.81% |
| 2026-07-29 | 4.03 | 3.96 | -0.07 | -1.74% | 3.86 | 4.04 | 395687 | 15578 | 3.43% |
| 2026-07-28 | 4.28 | 4.03 | -0.38 | -8.62% | 3.98 | 4.30 | 506139 | 20773 | 4.38% |
| 2026-07-27 | 4.28 | 4.41 | 0.09 | 2.08% | 4.26 | 4.42 | 306388 | 13381 | 2.65% |
| 2026-07-24 | 4.64 | 4.32 | -0.35 | -7.49% | 4.30 | 4.64 | 301419 | 13391 | 2.61% |
| 2026-07-23 | 4.52 | 4.67 | 0.09 | 1.97% | 4.46 | 4.72 | 334616 | 15330 | 2.90% |
| 2026-07-22 | 4.76 | 4.58 | -0.27 | -5.57% | 4.50 | 4.88 | 459578 | 21550 | 3.98% |
| 2026-07-21 | 4.64 | 4.85 | 0.26 | 5.66% | 4.20 | 4.87 | 561309 | 25574 | 4.86% |
| 2026-07-20 | 5.06 | 4.59 | -0.41 | -8.20% | 4.48 | 5.25 | 598909 | 29206 | 5.19% |
| 2026-07-17 | 5.60 | 5.00 | -0.66 | -11.66% | 4.93 | 5.66 | 623346 | 32651 | 5.40% |
| 2026-07-16 | 5.78 | 5.66 | -0.16 | -2.75% | 5.60 | 5.93 | 461262 | 26510 | 3.99% |
| 2026-07-15 | 5.52 | 5.82 | 0.32 | 5.82% | 5.49 | 6.04 | 635910 | 36966 | 5.51% |
| 2026-07-14 | 5.62 | 5.50 | -0.18 | -3.17% | 5.22 | 5.70 | 616284 | 33695 | 5.34% |
| 2026-07-13 | 5.27 | 5.68 | 0.36 | 6.77% | 5.12 | 5.91 | 809505 | 45159 | 7.01% |
| 2026-07-10 | 5.43 | 5.32 | -0.10 | -1.85% | 5.29 | 5.54 | 302109 | 16330 | 2.62% |
| 2026-07-09 | 5.37 | 5.42 | 0.04 | 0.74% | 5.16 | 5.49 | 361106 | 19235 | 3.13% |
| 2026-07-08 | 5.59 | 5.38 | -0.26 | -4.61% | 5.16 | 5.65 | 515881 | 27855 | 4.47% |
| 2026-07-07 | 5.84 | 5.64 | -0.20 | -3.42% | 5.58 | 5.89 | 387267 | 21992 | 3.35% |
| 2026-07-06 | 5.88 | 5.84 | -0.06 | -1.02% | 5.77 | 6.20 | 545020 | 32660 | 4.72% |
| 2026-07-03 | 5.97 | 5.90 | 0.00 | 0.00% | 5.84 | 6.19 | 548020 | 32692 | 4.75% |
| 2026-07-02 | 6.20 | 5.90 | -0.38 | -6.05% | 5.83 | 6.22 | 602180 | 36407 | 5.21% |
| 2026-07-01 | 6.56 | 6.28 | -0.35 | -5.28% | 6.23 | 6.57 | 693082 | 44143 | 6.00% |
| 2026-06-30 | 6.03 | 6.63 | 0.62 | 10.32% | 6.02 | 6.93 | 1001830 | 64697 | 8.68% |
| 2026-06-29 | 5.50 | 6.01 | 0.42 | 7.51% | 5.50 | 6.20 | 1036707 | 60856 | 8.98% |
| 2026-06-26 | 5.34 | 5.59 | 0.31 | 5.87% | 5.20 | 6.17 | 1002317 | 57917 | 8.68% |
| 2026-06-25 | 5.09 | 5.28 | 0.15 | 2.92% | 4.89 | 5.57 | 745625 | 39593 | 6.46% |
| 2026-06-24 | 5.60 | 5.13 | -0.47 | -8.39% | 5.09 | 5.60 | 637181 | 33224 | 5.52% |
| 2026-06-23 | 5.46 | 5.60 | 0.23 | 4.28% | 5.35 | 5.93 | 991988 | 56417 | 8.59% |
| 2026-06-22 | 5.72 | 5.37 | -0.23 | -4.11% | 5.25 | 5.88 | 527321 | 28648 | 4.57% |
| 2026-06-18 | 5.74 | 5.60 | -0.11 | -1.93% | 5.58 | 5.83 | 362550 | 20561 | 3.14% |
| 2026-06-17 | 5.83 | 5.71 | -0.20 | -3.38% | 5.66 | 5.92 | 331738 | 19081 | 2.87% |
| 2026-06-16 | 6.05 | 5.91 | -0.20 | -3.27% | 5.87 | 6.11 | 401166 | 23937 | 3.47% |
| 2026-06-15 | 5.42 | 6.11 | 0.69 | 12.73% | 5.40 | 6.26 | 664460 | 40030 | 5.68% |
| 2026-06-12 | 5.40 | 5.42 | 0.11 | 2.07% | 5.37 | 5.76 | 500756 | 27705 | 4.28% |
| 2026-06-11 | 5.49 | 5.31 | -0.23 | -4.15% | 5.25 | 5.50 | 259806 | 13871 | 2.22% |
| 2026-06-10 | 5.56 | 5.54 | -0.13 | -2.29% | 5.43 | 5.78 | 373545 | 20737 | 3.19% |
| 2026-06-09 | 5.88 | 5.67 | -0.02 | -0.35% | 5.51 | 5.89 | 420212 | 23578 | 3.59% |
| 2026-06-08 | 5.83 | 5.69 | -0.43 | -7.03% | 5.64 | 6.42 | 836500 | 50195 | 7.15% |
| 2026-06-05 | 5.31 | 6.12 | 0.77 | 14.39% | 5.07 | 6.22 | 1109894 | 63883 | 9.49% |
| 2026-06-04 | 5.46 | 5.35 | -0.22 | -3.95% | 5.29 | 5.48 | 533412 | 28632 | 4.56% |
| 2026-06-03 | 5.75 | 5.57 | -0.34 | -5.75% | 5.48 | 5.95 | 706766 | 39879 | 6.04% |
| 2026-06-02 | 6.11 | 5.91 | -0.26 | -4.21% | 5.88 | 6.22 | 821058 | 49319 | 7.02% |
| 2026-06-01 | 6.52 | 6.17 | -0.35 | -5.37% | 6.13 | 6.98 | 787961 | 50861 | 6.74% |
| 2026-05-29 | 7.00 | 6.52 | -0.55 | -7.78% | 6.48 | 7.43 | 855681 | 58529 | 7.32% |
| 2026-05-28 | 7.09 | 7.07 | 0.08 | 1.14% | 6.90 | 7.45 | 951950 | 68391 | 8.14% |
| 2026-05-27 | 6.92 | 6.99 | 0.45 | 6.88% | 6.63 | 7.45 | 1196057 | 84350 | 10.23% |
| 2026-05-26 | 6.50 | 6.54 | -0.22 | -3.25% | 6.38 | 6.82 | 724007 | 47764 | 6.19% |
| 2026-05-25 | 7.23 | 6.76 | -0.71 | -9.50% | 6.53 | 7.28 | 1353146 | 91790 | 11.57% |