当前时间：2026-09-17 14:57:24 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 | 4.71 | 4.72 | 0.00 | 0.00% | 4.63 | 4.74 | 1325514 | 62137 | 1.15% |
| 2026-09-15 | 4.79 | 4.72 | -0.09 | -1.87% | 4.68 | 4.81 | 1401671 | 66315 | 1.22% |
| 2026-09-14 | 4.78 | 4.81 | -0.01 | -0.21% | 4.75 | 4.82 | 788533 | 37837 | 0.69% |
| 2026-09-11 | 4.90 | 4.82 | -0.18 | -3.60% | 4.76 | 4.91 | 1841199 | 88683 | 1.60% |
| 2026-09-10 | 5.05 | 5.00 | -0.07 | -1.38% | 4.98 | 5.08 | 1260444 | 63198 | 1.10% |
| 2026-09-09 | 4.99 | 5.07 | 0.09 | 1.81% | 4.95 | 5.07 | 1724950 | 86758 | 1.50% |
| 2026-09-08 | 4.90 | 4.98 | 0.11 | 2.26% | 4.89 | 5.00 | 1803395 | 89454 | 1.57% |
| 2026-09-07 | 4.92 | 4.87 | -0.05 | -1.02% | 4.85 | 4.97 | 1120001 | 54780 | 0.98% |
| 2026-09-04 | 4.95 | 4.92 | -0.01 | -0.20% | 4.90 | 5.00 | 1432788 | 70878 | 1.25% |
| 2026-09-03 | 4.90 | 4.93 | 0.05 | 1.02% | 4.90 | 4.98 | 1384047 | 68470 | 1.21% |
| 2026-09-02 | 4.91 | 4.88 | -0.03 | -0.61% | 4.79 | 4.91 | 1271006 | 61607 | 1.11% |
| 2026-09-01 | 4.83 | 4.91 | 0.07 | 1.45% | 4.83 | 4.98 | 1765128 | 86881 | 1.54% |
| 2026-08-31 | 4.83 | 4.84 | -0.04 | -0.82% | 4.75 | 4.86 | 1521602 | 73157 | 1.33% |
| 2026-08-28 | 4.84 | 4.88 | 0.05 | 1.04% | 4.79 | 4.89 | 1432426 | 69442 | 1.25% |
| 2026-08-27 | 4.80 | 4.83 | 0.00 | 0.00% | 4.78 | 4.85 | 1161062 | 55945 | 1.01% |
| 2026-08-26 | 4.84 | 4.83 | 0.02 | 0.42% | 4.81 | 4.92 | 1551730 | 75479 | 1.35% |
| 2026-08-25 | 4.81 | 4.81 | 0.01 | 0.21% | 4.73 | 4.84 | 1425590 | 68295 | 1.24% |
| 2026-08-24 | 4.80 | 4.80 | 0.05 | 1.05% | 4.75 | 4.85 | 1763754 | 84589 | 1.54% |
| 2026-08-21 | 4.64 | 4.75 | 0.10 | 2.15% | 4.63 | 4.77 | 2094943 | 98552 | 1.82% |
| 2026-08-20 | 4.96 | 4.65 | -0.45 | -8.82% | 4.61 | 4.99 | 5295108 | 252315 | 4.61% |
| 2026-08-19 | 4.83 | 5.10 | 0.19 | 3.87% | 4.80 | 5.13 | 4046776 | 202932 | 3.52% |
| 2026-08-18 | 4.80 | 4.91 | 0.05 | 1.03% | 4.77 | 4.92 | 1362591 | 65891 | 1.19% |
| 2026-08-17 | 4.77 | 4.86 | 0.13 | 2.75% | 4.71 | 4.87 | 1370460 | 65762 | 1.19% |
| 2026-08-14 | 4.70 | 4.73 | 0.00 | 0.00% | 4.67 | 4.77 | 1151202 | 54337 | 1.00% |
| 2026-08-13 | 4.92 | 4.73 | -0.24 | -4.83% | 4.73 | 4.94 | 2534410 | 121807 | 2.21% |
| 2026-08-12 | 4.93 | 4.97 | 0.09 | 1.84% | 4.92 | 5.11 | 2627240 | 131921 | 2.29% |
| 2026-08-11 | 5.02 | 4.88 | -0.14 | -2.79% | 4.85 | 5.17 | 3255777 | 162694 | 2.84% |
| 2026-08-10 | 4.86 | 5.02 | 0.18 | 3.72% | 4.85 | 5.03 | 2462520 | 121772 | 2.14% |
| 2026-08-07 | 4.69 | 4.84 | 0.12 | 2.54% | 4.68 | 4.85 | 2283764 | 109651 | 1.99% |
| 2026-08-06 | 4.81 | 4.72 | -0.08 | -1.67% | 4.63 | 4.84 | 2225661 | 105319 | 1.94% |
| 2026-08-05 | 4.72 | 4.80 | 0.08 | 1.69% | 4.67 | 4.80 | 2217996 | 105606 | 1.93% |
| 2026-08-04 | 4.71 | 4.72 | 0.01 | 0.21% | 4.66 | 4.77 | 1528098 | 71693 | 1.33% |
| 2026-08-03 | 4.69 | 4.71 | -0.01 | -0.21% | 4.65 | 4.77 | 1986156 | 93297 | 1.73% |
| 2026-07-31 | 4.57 | 4.72 | 0.10 | 2.16% | 4.57 | 4.72 | 2609604 | 121557 | 2.27% |
| 2026-07-30 | 4.58 | 4.62 | 0.03 | 0.65% | 4.53 | 4.71 | 2321560 | 107414 | 2.02% |
| 2026-07-29 | 4.45 | 4.59 | 0.12 | 2.68% | 4.45 | 4.61 | 2444085 | 111296 | 2.13% |
| 2026-07-28 | 4.46 | 4.47 | -0.05 | -1.11% | 4.38 | 4.48 | 1989976 | 88241 | 1.73% |
| 2026-07-27 | 4.47 | 4.52 | 0.06 | 1.35% | 4.37 | 4.52 | 2651120 | 117666 | 2.31% |
| 2026-07-24 | 4.70 | 4.46 | -0.33 | -6.89% | 4.45 | 4.72 | 4076559 | 185610 | 3.55% |
| 2026-07-23 | 4.35 | 4.79 | 0.44 | 10.11% | 4.32 | 4.79 | 4040756 | 187450 | 3.52% |
| 2026-07-22 | 4.17 | 4.35 | 0.17 | 4.07% | 4.15 | 4.38 | 3219387 | 138449 | 2.80% |
| 2026-07-21 | 4.12 | 4.18 | 0.02 | 0.48% | 4.11 | 4.20 | 2000098 | 83041 | 1.74% |
| 2026-07-20 | 4.02 | 4.16 | 0.18 | 4.52% | 4.00 | 4.16 | 2622276 | 107355 | 2.28% |
| 2026-07-17 | 4.09 | 3.98 | -0.11 | -2.69% | 3.96 | 4.09 | 1811242 | 72727 | 1.58% |
| 2026-07-16 | 4.11 | 4.09 | -0.06 | -1.45% | 4.07 | 4.17 | 1507869 | 62095 | 1.31% |
| 2026-07-15 | 4.12 | 4.15 | -0.01 | -0.24% | 4.09 | 4.23 | 1654153 | 68824 | 1.44% |
| 2026-07-14 | 3.94 | 4.16 | 0.23 | 5.85% | 3.91 | 4.18 | 2599919 | 105742 | 2.26% |
| 2026-07-13 | 4.05 | 3.93 | -0.15 | -3.68% | 3.93 | 4.06 | 1736682 | 69110 | 1.51% |
| 2026-07-10 | 4.00 | 4.08 | 0.07 | 1.75% | 3.96 | 4.17 | 1877660 | 76478 | 1.64% |
| 2026-07-09 | 4.00 | 4.01 | -0.02 | -0.50% | 3.89 | 4.04 | 1611758 | 63838 | 1.40% |
| 2026-07-08 | 4.08 | 4.03 | -0.06 | -1.47% | 4.03 | 4.13 | 1142257 | 46390 | 0.99% |
| 2026-07-07 | 4.17 | 4.09 | -0.10 | -2.39% | 4.07 | 4.17 | 1191352 | 49085 | 1.04% |
| 2026-07-06 | 4.19 | 4.19 | 0.02 | 0.48% | 4.17 | 4.31 | 1668784 | 70542 | 1.45% |
| 2026-07-03 | 4.12 | 4.17 | 0.10 | 2.46% | 4.12 | 4.26 | 2283398 | 95751 | 1.99% |
| 2026-07-02 | 4.03 | 4.07 | 0.04 | 0.99% | 4.03 | 4.15 | 1910538 | 78108 | 1.66% |
| 2026-07-01 | 3.97 | 4.03 | 0.04 | 1.00% | 3.91 | 4.09 | 1805750 | 72455 | 1.57% |
| 2026-06-30 | 4.04 | 3.99 | -0.13 | -3.16% | 3.95 | 4.06 | 2033380 | 81160 | 1.77% |
| 2026-06-29 | 4.09 | 4.12 | 0.03 | 0.73% | 4.00 | 4.16 | 1613216 | 65992 | 1.40% |
| 2026-06-26 | 4.29 | 4.09 | -0.20 | -4.66% | 4.07 | 4.31 | 2126682 | 87985 | 1.85% |
| 2026-06-25 | 4.28 | 4.29 | -0.09 | -2.05% | 4.22 | 4.35 | 1911166 | 81753 | 1.66% |
| 2026-06-24 | 4.44 | 4.38 | -0.07 | -1.57% | 4.32 | 4.44 | 1923149 | 84162 | 1.67% |
| 2026-06-23 | 4.70 | 4.45 | -0.31 | -6.51% | 4.45 | 4.72 | 2676956 | 121876 | 2.33% |
| 2026-06-22 | 4.53 | 4.76 | 0.23 | 5.08% | 4.47 | 4.77 | 2573752 | 118904 | 2.24% |
| 2026-06-18 | 4.59 | 4.53 | -0.10 | -2.16% | 4.51 | 4.71 | 1819446 | 83405 | 1.58% |
| 2026-06-17 | 4.67 | 4.63 | -0.06 | -1.28% | 4.59 | 4.72 | 1409384 | 65523 | 1.23% |
| 2026-06-16 | 4.71 | 4.69 | -0.12 | -2.49% | 4.65 | 4.76 | 1776050 | 83644 | 1.55% |
| 2026-06-15 | 4.79 | 4.81 | 0.08 | 1.69% | 4.73 | 4.89 | 2363614 | 113523 | 2.06% |
| 2026-06-12 | 4.65 | 4.73 | 0.15 | 3.28% | 4.59 | 4.84 | 2667037 | 125900 | 2.32% |
| 2026-06-11 | 4.51 | 4.58 | 0.02 | 0.44% | 4.49 | 4.61 | 1401631 | 63850 | 1.22% |
| 2026-06-10 | 4.51 | 4.56 | -0.03 | -0.65% | 4.45 | 4.59 | 1417650 | 64011 | 1.23% |
| 2026-06-09 | 4.62 | 4.59 | 0.00 | 0.00% | 4.45 | 4.63 | 1825059 | 82562 | 1.59% |