当前时间：2026-09-17 08:49:27 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 | 4.86 | 4.90 | 0.02 | 0.41% | 4.83 | 4.92 | 52835 | 2580 | 0.37% |
| 2026-09-15 | 4.94 | 4.88 | -0.06 | -1.21% | 4.86 | 4.97 | 75019 | 3682 | 0.52% |
| 2026-09-14 | 5.01 | 4.94 | -0.07 | -1.40% | 4.93 | 5.08 | 74610 | 3717 | 0.52% |
| 2026-09-11 | 5.09 | 5.01 | -0.11 | -2.15% | 4.95 | 5.09 | 76327 | 3818 | 0.53% |
| 2026-09-10 | 5.18 | 5.12 | -0.06 | -1.16% | 5.08 | 5.19 | 49391 | 2531 | 0.34% |
| 2026-09-09 | 5.24 | 5.18 | -0.10 | -1.89% | 5.13 | 5.28 | 69393 | 3596 | 0.48% |
| 2026-09-08 | 5.16 | 5.28 | 0.13 | 2.52% | 5.16 | 5.29 | 95834 | 5010 | 0.66% |
| 2026-09-07 | 5.15 | 5.15 | 0.01 | 0.19% | 5.02 | 5.18 | 92213 | 4706 | 0.64% |
| 2026-09-04 | 5.09 | 5.14 | 0.07 | 1.38% | 5.07 | 5.23 | 91050 | 4708 | 0.63% |
| 2026-09-03 | 5.11 | 5.07 | -0.01 | -0.20% | 5.05 | 5.14 | 60467 | 3080 | 0.42% |
| 2026-09-02 | 5.10 | 5.08 | -0.06 | -1.17% | 4.98 | 5.16 | 98078 | 4971 | 0.68% |
| 2026-09-01 | 5.06 | 5.14 | 0.07 | 1.38% | 5.02 | 5.19 | 108540 | 5577 | 0.75% |
| 2026-08-31 | 5.31 | 5.07 | -0.13 | -2.50% | 5.05 | 5.37 | 146578 | 7553 | 1.01% |
| 2026-08-28 | 5.14 | 5.20 | 0.07 | 1.36% | 5.10 | 5.23 | 89777 | 4659 | 0.62% |
| 2026-08-27 | 5.12 | 5.13 | 0.01 | 0.20% | 5.08 | 5.17 | 57030 | 2917 | 0.39% |
| 2026-08-26 | 5.11 | 5.12 | 0.01 | 0.20% | 5.10 | 5.20 | 65365 | 3366 | 0.45% |
| 2026-08-25 | 4.98 | 5.11 | 0.13 | 2.61% | 4.95 | 5.13 | 71309 | 3616 | 0.49% |
| 2026-08-24 | 5.01 | 4.98 | -0.05 | -0.99% | 4.95 | 5.05 | 42325 | 2109 | 0.29% |
| 2026-08-21 | 5.01 | 5.03 | -0.04 | -0.79% | 4.92 | 5.07 | 59693 | 2974 | 0.41% |
| 2026-08-20 | 4.97 | 5.07 | 0.15 | 3.05% | 4.94 | 5.12 | 77644 | 3922 | 0.54% |
| 2026-08-19 | 5.08 | 4.92 | -0.22 | -4.28% | 4.91 | 5.14 | 73930 | 3692 | 0.51% |
| 2026-08-18 | 5.09 | 5.14 | 0.02 | 0.39% | 5.08 | 5.17 | 53112 | 2719 | 0.37% |
| 2026-08-17 | 5.04 | 5.12 | 0.09 | 1.79% | 4.95 | 5.14 | 62967 | 3194 | 0.44% |
| 2026-08-14 | 5.06 | 5.03 | -0.03 | -0.59% | 4.97 | 5.08 | 71170 | 3572 | 0.49% |
| 2026-08-13 | 5.25 | 5.06 | -0.17 | -3.25% | 5.05 | 5.25 | 101295 | 5183 | 0.70% |
| 2026-08-12 | 5.09 | 5.23 | 0.12 | 2.35% | 5.08 | 5.28 | 117798 | 6097 | 0.82% |
| 2026-08-11 | 5.19 | 5.11 | -0.09 | -1.73% | 5.06 | 5.19 | 71496 | 3655 | 0.49% |
| 2026-08-10 | 5.06 | 5.20 | 0.11 | 2.16% | 5.06 | 5.20 | 81598 | 4206 | 0.56% |
| 2026-08-07 | 5.10 | 5.09 | -0.02 | -0.39% | 4.97 | 5.11 | 73677 | 3722 | 0.51% |
| 2026-08-06 | 5.01 | 5.11 | 0.08 | 1.59% | 5.00 | 5.15 | 88928 | 4508 | 0.62% |
| 2026-08-05 | 5.11 | 5.03 | -0.08 | -1.57% | 4.98 | 5.13 | 135302 | 6845 | 0.94% |
| 2026-08-04 | 5.14 | 5.11 | 0.00 | 0.00% | 5.05 | 5.14 | 72186 | 3671 | 0.50% |
| 2026-08-03 | 4.97 | 5.11 | 0.11 | 2.20% | 4.96 | 5.18 | 84732 | 4326 | 0.59% |
| 2026-07-31 | 4.96 | 5.00 | 0.11 | 2.25% | 4.90 | 5.03 | 62486 | 3110 | 0.43% |
| 2026-07-30 | 4.88 | 4.89 | -0.05 | -1.01% | 4.86 | 5.06 | 89317 | 4426 | 0.62% |
| 2026-07-29 | 4.80 | 4.94 | 0.11 | 2.28% | 4.80 | 4.97 | 91475 | 4475 | 0.63% |
| 2026-07-28 | 4.88 | 4.83 | -0.09 | -1.83% | 4.74 | 5.00 | 88754 | 4325 | 0.61% |
| 2026-07-27 | 4.73 | 4.92 | 0.21 | 4.46% | 4.71 | 4.93 | 81807 | 3966 | 0.57% |
| 2026-07-24 | 4.81 | 4.71 | -0.10 | -2.08% | 4.70 | 4.81 | 56587 | 2686 | 0.39% |
| 2026-07-23 | 4.61 | 4.81 | 0.19 | 4.11% | 4.60 | 4.82 | 86067 | 4075 | 0.60% |
| 2026-07-22 | 4.63 | 4.62 | -0.06 | -1.28% | 4.56 | 4.75 | 105349 | 4885 | 0.73% |
| 2026-07-21 | 4.77 | 4.68 | -0.07 | -1.47% | 4.48 | 4.77 | 166863 | 7729 | 1.15% |
| 2026-07-20 | 4.89 | 4.75 | -0.12 | -2.46% | 4.65 | 4.99 | 154350 | 7457 | 1.07% |
| 2026-07-17 | 5.20 | 4.87 | -0.33 | -6.35% | 4.83 | 5.27 | 148261 | 7418 | 1.03% |
| 2026-07-16 | 5.25 | 5.20 | -0.09 | -1.70% | 5.09 | 5.32 | 81193 | 4245 | 0.56% |
| 2026-07-15 | 5.23 | 5.29 | 0.05 | 0.95% | 5.17 | 5.30 | 69099 | 3623 | 0.48% |
| 2026-07-14 | 5.22 | 5.24 | 0.03 | 0.58% | 5.14 | 5.31 | 95959 | 5004 | 0.66% |
| 2026-07-13 | 5.40 | 5.21 | -0.22 | -4.05% | 5.16 | 5.50 | 108234 | 5716 | 0.75% |
| 2026-07-10 | 5.30 | 5.43 | 0.15 | 2.84% | 5.24 | 5.64 | 166146 | 9116 | 1.15% |
| 2026-07-09 | 5.12 | 5.28 | 0.05 | 0.96% | 5.12 | 5.31 | 70428 | 3679 | 0.49% |
| 2026-07-08 | 5.23 | 5.23 | 0.01 | 0.19% | 5.11 | 5.36 | 93222 | 4871 | 0.65% |
| 2026-07-07 | 5.43 | 5.22 | -0.26 | -4.74% | 5.19 | 5.48 | 85317 | 4491 | 0.59% |
| 2026-07-06 | 5.55 | 5.48 | -0.02 | -0.36% | 5.37 | 5.68 | 130523 | 7213 | 0.90% |
| 2026-07-03 | 5.47 | 5.50 | 0.12 | 2.23% | 5.39 | 5.81 | 180938 | 10046 | 1.25% |
| 2026-07-02 | 5.53 | 5.38 | -0.20 | -3.58% | 5.38 | 5.75 | 187210 | 10280 | 1.30% |
| 2026-07-01 | 5.10 | 5.58 | 0.51 | 10.06% | 4.97 | 5.58 | 156302 | 8359 | 1.08% |
| 2026-06-30 | 5.20 | 5.07 | -0.13 | -2.50% | 5.07 | 5.46 | 162913 | 8483 | 1.13% |
| 2026-06-29 | 5.66 | 5.20 | -0.30 | -5.45% | 5.04 | 5.66 | 193573 | 10272 | 1.34% |
| 2026-06-26 | 6.06 | 5.50 | -0.61 | -9.98% | 5.50 | 6.26 | 299436 | 17247 | 2.07% |
| 2026-06-25 | 5.65 | 6.11 | 0.41 | 7.19% | 5.55 | 6.27 | 463475 | 27821 | 3.21% |
| 2026-06-24 | 5.82 | 5.70 | -0.15 | -2.56% | 5.59 | 5.87 | 131797 | 7500 | 0.91% |
| 2026-06-23 | 5.93 | 5.85 | -0.10 | -1.68% | 5.80 | 6.18 | 100483 | 5992 | 0.70% |
| 2026-06-22 | 6.13 | 5.95 | -0.19 | -3.09% | 5.71 | 6.13 | 152756 | 8972 | 1.06% |
| 2026-06-18 | 6.32 | 6.14 | -0.22 | -3.46% | 6.04 | 6.34 | 138023 | 8490 | 0.96% |
| 2026-06-17 | 6.58 | 6.36 | -0.21 | -3.20% | 6.32 | 6.70 | 82655 | 5357 | 0.57% |
| 2026-06-16 | 6.57 | 6.57 | 0.00 | 0.00% | 6.45 | 6.59 | 53635 | 3495 | 0.37% |
| 2026-06-15 | 6.65 | 6.57 | -0.07 | -1.05% | 6.40 | 6.67 | 91787 | 5978 | 0.64% |
| 2026-06-12 | 6.53 | 6.64 | 0.05 | 0.76% | 6.44 | 6.68 | 106405 | 6996 | 0.74% |
| 2026-06-11 | 6.42 | 6.64 | 0.18 | 2.79% | 6.37 | 6.72 | 101833 | 6703 | 0.70% |
| 2026-06-10 | 6.42 | 6.46 | -0.05 | -0.77% | 6.25 | 6.57 | 78806 | 5036 | 0.55% |
| 2026-06-09 | 6.58 | 6.51 | 0.06 | 0.93% | 6.34 | 6.58 | 81007 | 5220 | 0.56% |