当前时间：2026-09-17 12:35:27 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 | 4.65 | 4.70 | 0.05 | 1.08% | 4.59 | 4.77 | 122589 | 5773 | 2.33% |
| 2026-09-15 | 4.85 | 4.65 | -0.21 | -4.32% | 4.65 | 4.87 | 104056 | 4927 | 1.98% |
| 2026-09-14 | 4.82 | 4.86 | -0.01 | -0.21% | 4.80 | 4.90 | 86103 | 4181 | 1.64% |
| 2026-09-11 | 4.98 | 4.87 | -0.10 | -2.01% | 4.76 | 4.98 | 123624 | 5982 | 2.35% |
| 2026-09-10 | 4.97 | 4.97 | -0.03 | -0.60% | 4.91 | 5.06 | 132124 | 6584 | 2.51% |
| 2026-09-09 | 5.06 | 5.00 | -0.07 | -1.38% | 4.99 | 5.07 | 95057 | 4775 | 1.81% |
| 2026-09-08 | 5.06 | 5.07 | 0.03 | 0.60% | 5.01 | 5.09 | 76432 | 3866 | 1.45% |
| 2026-09-07 | 5.02 | 5.04 | 0.02 | 0.40% | 4.99 | 5.09 | 93511 | 4722 | 1.78% |
| 2026-09-04 | 5.08 | 5.02 | -0.02 | -0.40% | 5.00 | 5.15 | 108659 | 5520 | 2.07% |
| 2026-09-03 | 5.17 | 5.04 | -0.10 | -1.95% | 5.03 | 5.18 | 116457 | 5915 | 2.22% |
| 2026-09-02 | 5.13 | 5.14 | -0.02 | -0.39% | 5.07 | 5.17 | 110433 | 5657 | 2.10% |
| 2026-09-01 | 5.11 | 5.16 | 0.08 | 1.57% | 5.06 | 5.18 | 155321 | 7977 | 2.95% |
| 2026-08-31 | 4.93 | 5.08 | 0.10 | 2.01% | 4.91 | 5.10 | 149268 | 7517 | 2.84% |
| 2026-08-28 | 4.96 | 4.98 | 0.01 | 0.20% | 4.90 | 5.02 | 137634 | 6819 | 2.62% |
| 2026-08-27 | 4.88 | 4.97 | 0.07 | 1.43% | 4.88 | 5.05 | 217781 | 10820 | 4.14% |
| 2026-08-26 | 4.88 | 4.90 | 0.03 | 0.62% | 4.86 | 4.97 | 164204 | 8081 | 3.12% |
| 2026-08-25 | 4.65 | 4.87 | 0.10 | 2.10% | 4.55 | 4.91 | 174677 | 8359 | 3.32% |
| 2026-08-24 | 4.82 | 4.77 | -0.05 | -1.04% | 4.69 | 4.90 | 116593 | 5563 | 2.22% |
| 2026-08-21 | 4.72 | 4.82 | 0.06 | 1.26% | 4.61 | 4.84 | 115124 | 5474 | 2.19% |
| 2026-08-20 | 4.71 | 4.76 | 0.09 | 1.93% | 4.66 | 4.79 | 105263 | 4997 | 2.00% |
| 2026-08-19 | 4.88 | 4.67 | -0.24 | -4.89% | 4.66 | 4.90 | 152185 | 7208 | 2.90% |
| 2026-08-18 | 4.96 | 4.91 | 0.00 | 0.00% | 4.81 | 4.99 | 150002 | 7343 | 2.85% |
| 2026-08-17 | 4.80 | 4.91 | 0.10 | 2.08% | 4.74 | 4.93 | 113175 | 5498 | 2.15% |
| 2026-08-14 | 4.84 | 4.81 | 0.00 | 0.00% | 4.72 | 4.86 | 115709 | 5536 | 2.20% |
| 2026-08-13 | 5.02 | 4.81 | -0.14 | -2.83% | 4.81 | 5.04 | 150565 | 7394 | 2.86% |
| 2026-08-12 | 4.86 | 4.95 | 0.06 | 1.23% | 4.86 | 4.96 | 123786 | 6111 | 2.35% |
| 2026-08-11 | 4.88 | 4.89 | 0.03 | 0.62% | 4.74 | 4.95 | 172030 | 8350 | 3.27% |
| 2026-08-10 | 4.75 | 4.86 | 0.13 | 2.75% | 4.65 | 4.87 | 184420 | 8829 | 3.51% |
| 2026-08-07 | 4.79 | 4.73 | -0.04 | -0.84% | 4.59 | 4.80 | 182398 | 8530 | 3.47% |
| 2026-08-06 | 4.73 | 4.77 | 0.03 | 0.63% | 4.64 | 4.82 | 182825 | 8653 | 3.48% |
| 2026-08-05 | 4.75 | 4.74 | 0.05 | 1.07% | 4.68 | 4.78 | 189754 | 8983 | 3.61% |
| 2026-08-04 | 4.60 | 4.69 | 0.10 | 2.18% | 4.59 | 4.71 | 167398 | 7814 | 3.18% |
| 2026-08-03 | 4.52 | 4.59 | 0.13 | 2.91% | 4.44 | 4.60 | 190439 | 8644 | 3.62% |
| 2026-07-31 | 4.35 | 4.46 | 0.19 | 4.45% | 4.34 | 4.54 | 272634 | 12187 | 5.19% |
| 2026-07-30 | 4.39 | 4.27 | -0.18 | -4.04% | 4.27 | 4.52 | 233948 | 10235 | 4.45% |
| 2026-07-29 | 4.35 | 4.45 | 0.05 | 1.14% | 4.27 | 4.45 | 265981 | 11604 | 5.06% |
| 2026-07-28 | 4.28 | 4.40 | 0.09 | 2.09% | 4.23 | 4.63 | 339821 | 15191 | 6.46% |
| 2026-07-27 | 4.18 | 4.31 | 0.15 | 3.61% | 4.12 | 4.34 | 176269 | 7544 | 3.35% |
| 2026-07-24 | 4.25 | 4.16 | -0.15 | -3.48% | 4.15 | 4.26 | 149590 | 6274 | 2.85% |
| 2026-07-23 | 4.14 | 4.31 | 0.14 | 3.36% | 4.14 | 4.33 | 212394 | 9033 | 4.04% |
| 2026-07-22 | 4.28 | 4.17 | -0.14 | -3.25% | 4.15 | 4.34 | 206691 | 8758 | 3.93% |
| 2026-07-21 | 4.25 | 4.31 | 0.07 | 1.65% | 3.89 | 4.35 | 294277 | 12211 | 5.60% |
| 2026-07-20 | 4.48 | 4.24 | -0.20 | -4.50% | 4.18 | 4.59 | 262766 | 11527 | 5.00% |
| 2026-07-17 | 4.76 | 4.44 | -0.36 | -7.50% | 4.38 | 4.84 | 319772 | 14618 | 6.08% |
| 2026-07-16 | 4.61 | 4.80 | 0.12 | 2.56% | 4.58 | 4.94 | 290996 | 13986 | 5.54% |
| 2026-07-15 | 4.80 | 4.68 | -0.14 | -2.90% | 4.66 | 4.92 | 218817 | 10422 | 4.16% |
| 2026-07-14 | 4.71 | 4.82 | 0.06 | 1.26% | 4.53 | 4.85 | 252216 | 11821 | 4.80% |
| 2026-07-13 | 5.16 | 4.76 | -0.44 | -8.46% | 4.74 | 5.16 | 321151 | 15642 | 6.11% |
| 2026-07-10 | 5.07 | 5.20 | 0.07 | 1.36% | 5.00 | 5.42 | 419964 | 21909 | 7.99% |
| 2026-07-09 | 4.86 | 5.13 | 0.23 | 4.69% | 4.81 | 5.16 | 399761 | 20007 | 7.60% |
| 2026-07-08 | 4.90 | 4.90 | -0.04 | -0.81% | 4.77 | 5.10 | 334552 | 16463 | 6.36% |
| 2026-07-07 | 5.22 | 4.94 | -0.34 | -6.44% | 4.90 | 5.25 | 331271 | 16635 | 6.30% |
| 2026-07-06 | 5.45 | 5.28 | -0.21 | -3.83% | 5.27 | 5.52 | 316410 | 16991 | 6.02% |
| 2026-07-03 | 5.72 | 5.49 | -0.28 | -4.85% | 5.42 | 5.73 | 501642 | 27780 | 9.54% |
| 2026-07-02 | 5.88 | 5.77 | -0.40 | -6.48% | 5.74 | 6.04 | 751099 | 43831 | 14.29% |
| 2026-07-01 | 5.88 | 6.17 | 0.66 | 11.98% | 5.60 | 6.50 | 1264398 | 74670 | 24.05% |
| 2026-06-30 | 4.58 | 5.51 | 0.92 | 20.04% | 4.56 | 5.51 | 326060 | 17260 | 6.20% |
| 2026-06-29 | 4.65 | 4.59 | -0.14 | -2.96% | 4.47 | 4.82 | 243826 | 11245 | 4.64% |
| 2026-06-26 | 4.64 | 4.73 | 0.00 | 0.00% | 4.59 | 4.99 | 292371 | 14005 | 5.56% |
| 2026-06-25 | 4.89 | 4.73 | -0.16 | -3.27% | 4.68 | 4.92 | 202398 | 9623 | 3.85% |
| 2026-06-24 | 5.04 | 4.89 | -0.15 | -2.98% | 4.76 | 5.07 | 198309 | 9696 | 3.77% |
| 2026-06-23 | 4.98 | 5.04 | 0.06 | 1.20% | 4.90 | 5.12 | 226027 | 11419 | 4.30% |
| 2026-06-22 | 4.93 | 4.98 | 0.10 | 2.05% | 4.74 | 4.98 | 236127 | 11498 | 4.49% |
| 2026-06-18 | 5.10 | 4.88 | -0.24 | -4.69% | 4.85 | 5.12 | 244096 | 12052 | 4.64% |
| 2026-06-17 | 5.19 | 5.12 | -0.10 | -1.92% | 5.10 | 5.39 | 252761 | 13233 | 4.81% |
| 2026-06-16 | 5.09 | 5.22 | 0.10 | 1.95% | 4.96 | 5.26 | 251625 | 12929 | 4.79% |
| 2026-06-15 | 4.96 | 5.12 | 0.25 | 5.13% | 4.88 | 5.23 | 277705 | 14177 | 5.28% |
| 2026-06-12 | 4.87 | 4.87 | 0.02 | 0.41% | 4.79 | 5.04 | 216352 | 10595 | 4.12% |
| 2026-06-11 | 4.90 | 4.85 | -0.08 | -1.62% | 4.75 | 4.94 | 219219 | 10598 | 4.17% |
| 2026-06-10 | 5.11 | 4.93 | -0.22 | -4.27% | 4.87 | 5.12 | 222858 | 11043 | 4.24% |
| 2026-06-09 | 5.17 | 5.15 | 0.00 | 0.00% | 5.08 | 5.24 | 208427 | 10735 | 3.96% |