当前时间：2026-09-17 14:31:16 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 | 4.91 | 5.00 | 0.13 | 2.67% | 4.82 | 5.03 | 84944 | 4222 | 1.39% |
| 2026-09-15 | 5.08 | 4.87 | -0.19 | -3.75% | 4.86 | 5.08 | 100110 | 4929 | 1.63% |
| 2026-09-14 | 5.10 | 5.06 | 0.02 | 0.40% | 5.00 | 5.10 | 66982 | 3378 | 1.09% |
| 2026-09-11 | 5.06 | 5.04 | -0.05 | -0.98% | 4.94 | 5.10 | 112648 | 5650 | 1.84% |
| 2026-09-10 | 5.08 | 5.09 | 0.01 | 0.20% | 5.01 | 5.12 | 62999 | 3197 | 1.03% |
| 2026-09-09 | 5.11 | 5.08 | -0.02 | -0.39% | 5.03 | 5.13 | 89238 | 4544 | 1.46% |
| 2026-09-08 | 5.13 | 5.10 | 0.04 | 0.79% | 5.03 | 5.13 | 109697 | 5573 | 1.79% |
| 2026-09-07 | 5.11 | 5.06 | 0.01 | 0.20% | 4.99 | 5.11 | 139526 | 7072 | 2.28% |
| 2026-09-04 | 5.20 | 5.05 | -0.12 | -2.32% | 5.03 | 5.26 | 189281 | 9801 | 3.09% |
| 2026-09-03 | 5.17 | 5.17 | 0.01 | 0.19% | 5.13 | 5.40 | 286614 | 15019 | 4.68% |
| 2026-09-02 | 5.00 | 5.16 | 0.15 | 2.99% | 4.96 | 5.17 | 240902 | 12211 | 3.93% |
| 2026-09-01 | 4.83 | 5.01 | 0.15 | 3.09% | 4.83 | 5.07 | 238297 | 11943 | 3.89% |
| 2026-08-31 | 4.60 | 4.86 | 0.24 | 5.19% | 4.58 | 4.90 | 266898 | 12811 | 4.36% |
| 2026-08-28 | 4.61 | 4.62 | 0.02 | 0.43% | 4.58 | 4.64 | 64259 | 2963 | 1.05% |
| 2026-08-27 | 4.56 | 4.60 | -0.01 | -0.22% | 4.56 | 4.66 | 79556 | 3685 | 1.30% |
| 2026-08-26 | 4.58 | 4.61 | 0.04 | 0.88% | 4.56 | 4.65 | 70765 | 3267 | 1.15% |
| 2026-08-25 | 4.51 | 4.57 | 0.06 | 1.33% | 4.46 | 4.58 | 85023 | 3865 | 1.39% |
| 2026-08-24 | 4.59 | 4.51 | -0.07 | -1.53% | 4.47 | 4.60 | 78784 | 3551 | 1.29% |
| 2026-08-21 | 4.59 | 4.58 | 0.07 | 1.55% | 4.49 | 4.59 | 104131 | 4730 | 1.70% |
| 2026-08-20 | 4.41 | 4.51 | 0.11 | 2.50% | 4.41 | 4.59 | 93320 | 4216 | 1.52% |
| 2026-08-19 | 4.53 | 4.40 | -0.20 | -4.35% | 4.37 | 4.59 | 88112 | 3925 | 1.44% |
| 2026-08-18 | 4.56 | 4.60 | 0.05 | 1.10% | 4.51 | 4.66 | 110642 | 5063 | 1.81% |
| 2026-08-17 | 4.53 | 4.55 | 0.03 | 0.66% | 4.42 | 4.56 | 102598 | 4637 | 1.67% |
| 2026-08-14 | 4.50 | 4.52 | -0.03 | -0.66% | 4.46 | 4.64 | 138032 | 6263 | 2.25% |
| 2026-08-13 | 4.51 | 4.55 | 0.04 | 0.89% | 4.48 | 4.86 | 251152 | 11785 | 4.10% |
| 2026-08-12 | 4.42 | 4.51 | 0.12 | 2.73% | 4.41 | 4.53 | 107829 | 4844 | 1.76% |
| 2026-08-11 | 4.44 | 4.39 | -0.03 | -0.68% | 4.32 | 4.45 | 67260 | 2957 | 1.10% |
| 2026-08-10 | 4.32 | 4.42 | 0.07 | 1.61% | 4.32 | 4.45 | 101308 | 4461 | 1.65% |
| 2026-08-07 | 4.55 | 4.35 | -0.21 | -4.61% | 4.29 | 4.58 | 155383 | 6784 | 2.54% |
| 2026-08-06 | 4.33 | 4.56 | 0.18 | 4.11% | 4.32 | 4.60 | 150404 | 6695 | 2.45% |
| 2026-08-05 | 4.29 | 4.38 | 0.14 | 3.30% | 4.25 | 4.46 | 137339 | 6017 | 2.24% |
| 2026-08-04 | 4.19 | 4.24 | 0.05 | 1.19% | 4.19 | 4.26 | 81150 | 3431 | 1.32% |
| 2026-08-03 | 4.06 | 4.19 | 0.13 | 3.20% | 4.05 | 4.19 | 87352 | 3620 | 1.43% |
| 2026-07-31 | 4.09 | 4.06 | 0.03 | 0.74% | 4.03 | 4.10 | 81228 | 3298 | 1.33% |
| 2026-07-30 | 4.03 | 4.03 | 0.00 | 0.00% | 3.99 | 4.12 | 113302 | 4598 | 1.85% |
| 2026-07-29 | 3.94 | 4.03 | 0.09 | 2.28% | 3.92 | 4.11 | 108586 | 4372 | 1.77% |
| 2026-07-28 | 3.88 | 3.94 | 0.04 | 1.03% | 3.86 | 3.97 | 90335 | 3561 | 1.47% |
| 2026-07-27 | 3.79 | 3.90 | 0.08 | 2.09% | 3.78 | 3.91 | 78664 | 3048 | 1.28% |
| 2026-07-24 | 3.85 | 3.82 | -0.07 | -1.80% | 3.78 | 3.87 | 65385 | 2498 | 1.07% |
| 2026-07-23 | 3.74 | 3.89 | 0.07 | 1.83% | 3.73 | 3.90 | 108936 | 4190 | 1.78% |
| 2026-07-22 | 3.89 | 3.82 | -0.04 | -1.04% | 3.75 | 3.89 | 96260 | 3670 | 1.57% |
| 2026-07-21 | 3.94 | 3.86 | -0.10 | -2.53% | 3.70 | 3.96 | 155538 | 5926 | 2.54% |
| 2026-07-20 | 4.05 | 3.96 | -0.09 | -2.22% | 3.90 | 4.12 | 152242 | 6085 | 2.48% |
| 2026-07-17 | 4.23 | 4.05 | -0.14 | -3.34% | 4.01 | 4.23 | 144054 | 5912 | 2.35% |
| 2026-07-16 | 4.20 | 4.19 | -0.06 | -1.41% | 4.18 | 4.35 | 154563 | 6581 | 2.52% |
| 2026-07-15 | 4.33 | 4.25 | -0.22 | -4.92% | 4.20 | 4.44 | 186611 | 7994 | 3.05% |
| 2026-07-14 | 4.37 | 4.47 | -0.30 | -6.29% | 4.29 | 4.65 | 324478 | 14105 | 5.29% |
| 2026-07-13 | 5.07 | 4.77 | 0.16 | 3.47% | 4.61 | 5.07 | 492600 | 23687 | 8.04% |
| 2026-07-03 | 4.62 | 4.61 | 0.03 | 0.66% | 4.54 | 4.71 | 171995 | 7969 | 2.81% |
| 2026-07-02 | 4.49 | 4.58 | 0.05 | 1.10% | 4.48 | 4.81 | 280041 | 13044 | 4.57% |
| 2026-07-01 | 4.60 | 4.53 | 0.01 | 0.22% | 4.43 | 4.65 | 281164 | 12707 | 4.59% |
| 2026-06-30 | 4.13 | 4.52 | 0.41 | 9.98% | 4.04 | 4.52 | 227877 | 9877 | 3.72% |
| 2026-06-29 | 4.24 | 4.11 | -0.15 | -3.52% | 4.00 | 4.26 | 191124 | 7826 | 3.12% |
| 2026-06-26 | 4.51 | 4.26 | -0.14 | -3.18% | 4.23 | 4.55 | 220887 | 9552 | 3.60% |
| 2026-06-25 | 4.60 | 4.40 | -0.31 | -6.58% | 4.37 | 4.72 | 411119 | 18504 | 6.71% |
| 2026-06-24 | 4.51 | 4.71 | 0.27 | 6.08% | 4.40 | 4.88 | 610383 | 28584 | 9.96% |
| 2026-06-23 | 4.03 | 4.44 | 0.40 | 9.90% | 4.01 | 4.44 | 247258 | 10628 | 4.03% |
| 2026-06-22 | 4.03 | 4.04 | 0.01 | 0.25% | 3.86 | 4.06 | 143816 | 5668 | 2.35% |
| 2026-06-18 | 4.00 | 4.03 | -0.01 | -0.25% | 3.95 | 4.09 | 110475 | 4450 | 1.80% |
| 2026-06-17 | 4.20 | 4.04 | -0.18 | -4.27% | 4.03 | 4.22 | 152101 | 6221 | 2.48% |
| 2026-06-16 | 4.23 | 4.22 | -0.07 | -1.63% | 4.13 | 4.28 | 115490 | 4838 | 1.88% |
| 2026-06-15 | 4.26 | 4.29 | 0.03 | 0.70% | 4.26 | 4.33 | 81395 | 3499 | 1.33% |
| 2026-06-12 | 4.30 | 4.26 | 0.03 | 0.71% | 4.21 | 4.33 | 78302 | 3357 | 1.28% |
| 2026-06-11 | 4.37 | 4.23 | -0.17 | -3.86% | 4.20 | 4.37 | 94926 | 4031 | 1.55% |
| 2026-06-10 | 4.54 | 4.40 | -0.17 | -3.72% | 4.39 | 4.56 | 86797 | 3852 | 1.42% |
| 2026-06-09 | 4.50 | 4.57 | 0.08 | 1.78% | 4.42 | 4.61 | 87318 | 3957 | 1.42% |