当前时间：2026-09-16 19:31:17 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-16 | 4.83 | 4.87 | 0.04 | 0.83% | 4.76 | 5.01 | 424162 | 20561 | 3.89% |
| 2026-09-15 | 5.04 | 4.83 | -0.27 | -5.29% | 4.80 | 5.08 | 616744 | 30201 | 5.66% |
| 2026-09-14 | 5.08 | 5.10 | 0.16 | 3.24% | 4.98 | 5.35 | 960133 | 48848 | 8.81% |
| 2026-09-11 | 4.48 | 4.94 | 0.45 | 10.02% | 4.47 | 4.94 | 247751 | 11949 | 2.27% |
| 2026-09-10 | 4.51 | 4.49 | -0.03 | -0.66% | 4.44 | 4.59 | 140337 | 6352 | 1.29% |
| 2026-09-09 | 4.52 | 4.52 | -0.02 | -0.44% | 4.49 | 4.55 | 104872 | 4745 | 0.96% |
| 2026-09-08 | 4.50 | 4.54 | 0.05 | 1.11% | 4.45 | 4.56 | 124193 | 5617 | 1.14% |
| 2026-09-07 | 4.40 | 4.49 | 0.08 | 1.81% | 4.39 | 4.50 | 111038 | 4960 | 1.02% |
| 2026-09-04 | 4.41 | 4.41 | 0.00 | 0.00% | 4.37 | 4.52 | 162259 | 7238 | 1.49% |
| 2026-09-03 | 4.54 | 4.41 | -0.09 | -2.00% | 4.38 | 4.55 | 140074 | 6229 | 1.29% |
| 2026-09-02 | 4.46 | 4.50 | 0.02 | 0.45% | 4.41 | 4.52 | 144401 | 6458 | 1.33% |
| 2026-09-01 | 4.45 | 4.48 | 0.04 | 0.90% | 4.42 | 4.51 | 122474 | 5473 | 1.12% |
| 2026-08-31 | 4.44 | 4.44 | -0.02 | -0.45% | 4.37 | 4.45 | 100814 | 4443 | 0.93% |
| 2026-08-28 | 4.44 | 4.46 | 0.02 | 0.45% | 4.40 | 4.49 | 115974 | 5170 | 1.06% |
| 2026-08-27 | 4.45 | 4.44 | -0.02 | -0.45% | 4.37 | 4.46 | 120913 | 5340 | 1.11% |
| 2026-08-26 | 4.41 | 4.46 | 0.05 | 1.13% | 4.35 | 4.50 | 155353 | 6895 | 1.43% |
| 2026-08-25 | 4.34 | 4.41 | 0.10 | 2.32% | 4.26 | 4.43 | 149018 | 6524 | 1.37% |
| 2026-08-24 | 4.38 | 4.31 | -0.05 | -1.15% | 4.26 | 4.44 | 149637 | 6469 | 1.37% |
| 2026-08-21 | 4.30 | 4.36 | 0.07 | 1.63% | 4.21 | 4.38 | 128329 | 5538 | 1.18% |
| 2026-08-20 | 4.29 | 4.29 | 0.04 | 0.94% | 4.23 | 4.33 | 109301 | 4686 | 1.00% |
| 2026-08-19 | 4.46 | 4.25 | -0.23 | -5.13% | 4.21 | 4.46 | 170916 | 7363 | 1.57% |
| 2026-08-18 | 4.54 | 4.48 | -0.03 | -0.67% | 4.44 | 4.57 | 139940 | 6283 | 1.28% |
| 2026-08-17 | 4.48 | 4.51 | 0.06 | 1.35% | 4.37 | 4.53 | 159893 | 7130 | 1.47% |
| 2026-08-14 | 4.48 | 4.45 | 0.01 | 0.23% | 4.36 | 4.48 | 154304 | 6802 | 1.42% |
| 2026-08-13 | 4.59 | 4.44 | -0.13 | -2.84% | 4.43 | 4.60 | 178688 | 8058 | 1.64% |
| 2026-08-12 | 4.52 | 4.57 | 0.09 | 2.01% | 4.46 | 4.59 | 168097 | 7613 | 1.54% |
| 2026-08-11 | 4.50 | 4.48 | -0.01 | -0.22% | 4.40 | 4.51 | 144083 | 6442 | 1.32% |
| 2026-08-10 | 4.46 | 4.49 | 0.04 | 0.90% | 4.37 | 4.50 | 146647 | 6516 | 1.35% |
| 2026-08-07 | 4.39 | 4.45 | 0.04 | 0.91% | 4.33 | 4.45 | 153328 | 6753 | 1.41% |
| 2026-08-06 | 4.43 | 4.41 | -0.01 | -0.23% | 4.30 | 4.43 | 144420 | 6318 | 1.33% |
| 2026-08-05 | 4.36 | 4.42 | 0.07 | 1.61% | 4.33 | 4.44 | 165900 | 7300 | 1.52% |
| 2026-08-04 | 4.34 | 4.35 | 0.06 | 1.40% | 4.25 | 4.40 | 164934 | 7144 | 1.51% |
| 2026-08-03 | 4.16 | 4.29 | 0.17 | 4.13% | 4.12 | 4.30 | 197135 | 8370 | 1.81% |
| 2026-07-31 | 4.09 | 4.12 | 0.07 | 1.73% | 4.07 | 4.22 | 187851 | 7810 | 1.72% |
| 2026-07-30 | 4.15 | 4.05 | -0.10 | -2.41% | 4.03 | 4.20 | 195985 | 8058 | 1.80% |
| 2026-07-29 | 4.06 | 4.15 | 0.07 | 1.72% | 3.99 | 4.16 | 189877 | 7781 | 1.74% |
| 2026-07-28 | 4.05 | 4.08 | -0.02 | -0.49% | 4.04 | 4.18 | 168743 | 6929 | 1.55% |
| 2026-07-27 | 3.91 | 4.10 | 0.19 | 4.86% | 3.91 | 4.10 | 201133 | 8140 | 1.85% |
| 2026-07-24 | 4.05 | 3.91 | -0.17 | -4.17% | 3.86 | 4.07 | 176787 | 6976 | 1.62% |
| 2026-07-23 | 3.86 | 4.08 | 0.17 | 4.35% | 3.86 | 4.09 | 217857 | 8756 | 2.00% |
| 2026-07-22 | 3.93 | 3.91 | -0.05 | -1.26% | 3.88 | 4.03 | 218106 | 8609 | 2.00% |
| 2026-07-21 | 3.94 | 3.96 | 0.08 | 2.06% | 3.56 | 3.98 | 308340 | 11667 | 2.83% |
| 2026-07-20 | 4.08 | 3.88 | -0.19 | -4.67% | 3.85 | 4.16 | 230007 | 9180 | 2.11% |
| 2026-07-17 | 4.20 | 4.07 | -0.20 | -4.68% | 4.02 | 4.34 | 190856 | 7947 | 1.75% |
| 2026-07-16 | 4.29 | 4.27 | -0.04 | -0.93% | 4.20 | 4.36 | 131718 | 5643 | 1.21% |
| 2026-07-15 | 4.36 | 4.31 | -0.03 | -0.69% | 4.26 | 4.42 | 180615 | 7829 | 1.66% |
| 2026-07-14 | 4.23 | 4.34 | 0.13 | 3.09% | 4.17 | 4.37 | 228222 | 9760 | 2.10% |
| 2026-07-13 | 4.56 | 4.21 | -0.40 | -8.68% | 4.18 | 4.58 | 258295 | 11201 | 2.37% |
| 2026-07-10 | 4.59 | 4.61 | 0.03 | 0.66% | 4.53 | 4.77 | 218578 | 10208 | 2.01% |
| 2026-07-09 | 4.47 | 4.58 | 0.06 | 1.33% | 4.37 | 4.60 | 212151 | 9560 | 1.95% |
| 2026-07-08 | 4.58 | 4.52 | -0.07 | -1.53% | 4.45 | 4.63 | 213745 | 9682 | 1.96% |
| 2026-07-07 | 4.76 | 4.59 | -0.20 | -4.18% | 4.56 | 4.79 | 222141 | 10333 | 2.04% |
| 2026-07-06 | 5.08 | 4.79 | -0.24 | -4.77% | 4.78 | 5.08 | 305066 | 14899 | 2.80% |
| 2026-07-03 | 5.40 | 5.03 | -0.42 | -7.71% | 5.02 | 5.44 | 443508 | 22802 | 4.07% |
| 2026-07-02 | 5.71 | 5.45 | -0.35 | -6.03% | 5.41 | 5.73 | 385204 | 21323 | 3.54% |
| 2026-07-01 | 5.86 | 5.80 | -0.06 | -1.02% | 5.60 | 5.97 | 334773 | 19447 | 3.07% |
| 2026-06-30 | 5.49 | 5.86 | 0.35 | 6.35% | 5.41 | 5.89 | 421670 | 24355 | 3.87% |
| 2026-06-29 | 5.60 | 5.51 | -0.15 | -2.65% | 5.46 | 5.89 | 325412 | 18246 | 2.99% |
| 2026-06-26 | 5.60 | 5.66 | 0.01 | 0.18% | 5.52 | 5.95 | 405192 | 23353 | 3.72% |
| 2026-06-25 | 5.76 | 5.65 | -0.12 | -2.08% | 5.60 | 6.00 | 378751 | 21781 | 3.48% |
| 2026-06-24 | 6.03 | 5.77 | -0.27 | -4.47% | 5.72 | 6.10 | 329579 | 19287 | 3.03% |
| 2026-06-23 | 6.06 | 6.04 | -0.08 | -1.31% | 5.90 | 6.17 | 316256 | 19116 | 2.90% |
| 2026-06-22 | 6.25 | 6.12 | -0.07 | -1.13% | 6.02 | 6.36 | 330014 | 20290 | 3.03% |
| 2026-06-18 | 6.80 | 6.19 | -0.64 | -9.37% | 6.16 | 6.80 | 575463 | 36626 | 5.28% |
| 2026-06-17 | 6.56 | 6.83 | 0.17 | 2.55% | 6.56 | 7.05 | 523358 | 35827 | 4.80% |
| 2026-06-16 | 6.34 | 6.66 | 0.30 | 4.72% | 6.25 | 6.74 | 424697 | 27957 | 3.90% |
| 2026-06-15 | 6.09 | 6.36 | 0.30 | 4.95% | 6.04 | 6.57 | 518698 | 32921 | 4.76% |
| 2026-06-12 | 6.47 | 6.06 | -0.36 | -5.61% | 6.01 | 6.64 | 498147 | 31046 | 4.57% |
| 2026-06-11 | 6.50 | 6.42 | -0.23 | -3.46% | 6.30 | 6.70 | 431127 | 27761 | 3.96% |
| 2026-06-10 | 6.56 | 6.65 | 0.04 | 0.61% | 6.33 | 6.88 | 673602 | 44168 | 6.18% |
| 2026-06-09 | 6.85 | 6.61 | -0.07 | -1.05% | 6.32 | 6.94 | 459643 | 30159 | 4.22% |
| 2026-06-08 | 6.92 | 6.68 | -0.51 | -7.09% | 6.64 | 7.15 | 646334 | 44582 | 5.93% |