当前时间：2026-09-17 13:52:48 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 | 4.59 | 4.62 | 0.03 | 0.65% | 4.53 | 4.71 | 256207 | 11853 | 1.18% |
| 2026-09-15 | 4.58 | 4.59 | 0.02 | 0.44% | 4.52 | 4.63 | 242868 | 11104 | 1.12% |
| 2026-09-14 | 4.58 | 4.57 | -0.01 | -0.22% | 4.55 | 4.62 | 122755 | 5612 | 0.57% |
| 2026-09-11 | 4.68 | 4.58 | -0.10 | -2.14% | 4.55 | 4.68 | 191058 | 8757 | 0.88% |
| 2026-09-10 | 4.71 | 4.68 | -0.04 | -0.85% | 4.67 | 4.74 | 152771 | 7164 | 0.70% |
| 2026-09-09 | 4.66 | 4.72 | 0.06 | 1.29% | 4.63 | 4.73 | 197012 | 9252 | 0.91% |
| 2026-09-08 | 4.60 | 4.66 | 0.07 | 1.53% | 4.59 | 4.68 | 165045 | 7683 | 0.76% |
| 2026-09-07 | 4.59 | 4.59 | 0.00 | 0.00% | 4.56 | 4.61 | 129135 | 5927 | 0.60% |
| 2026-09-04 | 4.54 | 4.59 | 0.04 | 0.88% | 4.54 | 4.62 | 166480 | 7646 | 0.77% |
| 2026-09-03 | 4.56 | 4.55 | -0.03 | -0.66% | 4.54 | 4.61 | 129741 | 5931 | 0.60% |
| 2026-09-02 | 4.64 | 4.58 | -0.07 | -1.51% | 4.53 | 4.65 | 225228 | 10293 | 1.04% |
| 2026-09-01 | 4.60 | 4.65 | 0.05 | 1.09% | 4.60 | 4.67 | 175176 | 8141 | 0.81% |
| 2026-08-31 | 4.67 | 4.60 | -0.07 | -1.50% | 4.60 | 4.67 | 153404 | 7083 | 0.71% |
| 2026-08-28 | 4.61 | 4.67 | 0.05 | 1.08% | 4.59 | 4.68 | 172799 | 8021 | 0.80% |
| 2026-08-27 | 4.67 | 4.62 | -0.07 | -1.49% | 4.55 | 4.68 | 250761 | 11545 | 1.16% |
| 2026-08-26 | 4.66 | 4.69 | 0.03 | 0.64% | 4.64 | 4.74 | 172655 | 8117 | 0.80% |
| 2026-08-25 | 4.55 | 4.66 | 0.12 | 2.64% | 4.55 | 4.69 | 222552 | 10316 | 1.03% |
| 2026-08-24 | 4.52 | 4.54 | 0.03 | 0.67% | 4.49 | 4.58 | 148032 | 6732 | 0.68% |
| 2026-08-21 | 4.58 | 4.51 | -0.06 | -1.31% | 4.48 | 4.58 | 138704 | 6254 | 0.64% |
| 2026-08-20 | 4.55 | 4.57 | 0.01 | 0.22% | 4.52 | 4.62 | 134991 | 6169 | 0.62% |
| 2026-08-19 | 4.58 | 4.56 | -0.02 | -0.44% | 4.51 | 4.59 | 134599 | 6123 | 0.62% |
| 2026-08-18 | 4.56 | 4.58 | 0.01 | 0.22% | 4.53 | 4.60 | 145800 | 6662 | 0.67% |
| 2026-08-17 | 4.52 | 4.57 | 0.05 | 1.11% | 4.47 | 4.57 | 120454 | 5456 | 0.56% |
| 2026-08-14 | 4.61 | 4.52 | -0.08 | -1.74% | 4.52 | 4.61 | 129219 | 5883 | 0.60% |
| 2026-08-13 | 4.61 | 4.60 | -0.01 | -0.22% | 4.56 | 4.63 | 140795 | 6457 | 0.65% |
| 2026-08-12 | 4.57 | 4.61 | 0.03 | 0.66% | 4.55 | 4.64 | 141582 | 6499 | 0.65% |
| 2026-08-11 | 4.62 | 4.58 | -0.03 | -0.65% | 4.56 | 4.65 | 126244 | 5805 | 0.58% |
| 2026-08-10 | 4.59 | 4.61 | 0.02 | 0.44% | 4.57 | 4.65 | 140178 | 6478 | 0.65% |
| 2026-08-07 | 4.64 | 4.59 | -0.05 | -1.08% | 4.55 | 4.67 | 164933 | 7564 | 0.76% |
| 2026-08-06 | 4.68 | 4.64 | -0.03 | -0.64% | 4.57 | 4.69 | 187149 | 8646 | 0.86% |
| 2026-08-05 | 4.71 | 4.67 | -0.04 | -0.85% | 4.64 | 4.73 | 176334 | 8237 | 0.81% |
| 2026-08-04 | 4.79 | 4.71 | -0.09 | -1.88% | 4.71 | 4.81 | 205898 | 9753 | 0.95% |
| 2026-08-03 | 4.71 | 4.80 | 0.09 | 1.91% | 4.70 | 4.81 | 205259 | 9789 | 0.95% |
| 2026-07-31 | 4.74 | 4.71 | -0.03 | -0.63% | 4.67 | 4.76 | 188573 | 8871 | 0.87% |
| 2026-07-30 | 4.65 | 4.74 | 0.08 | 1.72% | 4.65 | 4.74 | 197038 | 9264 | 0.91% |
| 2026-07-29 | 4.56 | 4.66 | 0.09 | 1.97% | 4.55 | 4.68 | 209521 | 9726 | 0.97% |
| 2026-07-28 | 4.52 | 4.57 | 0.03 | 0.66% | 4.48 | 4.59 | 141025 | 6400 | 0.65% |
| 2026-07-27 | 4.50 | 4.54 | 0.04 | 0.89% | 4.47 | 4.56 | 147919 | 6694 | 0.68% |
| 2026-07-24 | 4.60 | 4.50 | -0.09 | -1.96% | 4.50 | 4.62 | 148648 | 6750 | 0.68% |
| 2026-07-23 | 4.51 | 4.59 | 0.06 | 1.32% | 4.50 | 4.60 | 141481 | 6445 | 0.65% |
| 2026-07-22 | 4.55 | 4.53 | -0.03 | -0.66% | 4.47 | 4.56 | 254941 | 11509 | 1.17% |
| 2026-07-21 | 4.64 | 4.56 | -0.07 | -1.51% | 4.55 | 4.68 | 280633 | 12961 | 1.29% |
| 2026-07-20 | 4.61 | 4.63 | 0.08 | 1.76% | 4.54 | 4.73 | 305446 | 14078 | 1.41% |
| 2026-07-17 | 4.58 | 4.55 | -0.03 | -0.66% | 4.53 | 4.67 | 287014 | 13221 | 1.32% |
| 2026-07-16 | 4.59 | 4.58 | -0.01 | -0.22% | 4.55 | 4.64 | 181310 | 8311 | 0.84% |
| 2026-07-15 | 4.48 | 4.59 | 0.09 | 2.00% | 4.47 | 4.62 | 241923 | 11077 | 1.11% |
| 2026-07-14 | 4.43 | 4.50 | 0.05 | 1.12% | 4.41 | 4.54 | 250641 | 11257 | 1.15% |
| 2026-07-13 | 4.41 | 4.45 | 0.05 | 1.14% | 4.38 | 4.47 | 241329 | 10688 | 1.11% |
| 2026-07-10 | 4.33 | 4.40 | 0.07 | 1.62% | 4.28 | 4.44 | 224737 | 9857 | 1.04% |
| 2026-07-09 | 4.37 | 4.33 | -0.03 | -0.69% | 4.31 | 4.41 | 169599 | 7373 | 0.78% |
| 2026-07-08 | 4.31 | 4.36 | 0.04 | 0.93% | 4.26 | 4.38 | 158008 | 6859 | 0.73% |
| 2026-07-07 | 4.43 | 4.32 | -0.11 | -2.48% | 4.29 | 4.43 | 167222 | 7267 | 0.77% |
| 2026-07-06 | 4.36 | 4.43 | 0.07 | 1.61% | 4.34 | 4.43 | 183934 | 8085 | 0.85% |
| 2026-07-03 | 4.36 | 4.36 | 0.00 | 0.00% | 4.32 | 4.42 | 169909 | 7412 | 0.78% |
| 2026-07-02 | 4.30 | 4.36 | -0.01 | -0.23% | 4.30 | 4.47 | 244646 | 10723 | 1.13% |
| 2026-07-01 | 4.25 | 4.37 | 0.19 | 4.55% | 4.24 | 4.45 | 378305 | 16515 | 1.74% |
| 2026-06-30 | 4.16 | 4.18 | 0.00 | 0.00% | 4.11 | 4.20 | 192896 | 8011 | 0.89% |
| 2026-06-29 | 4.15 | 4.18 | 0.03 | 0.72% | 4.05 | 4.21 | 224313 | 9282 | 1.03% |
| 2026-06-26 | 4.28 | 4.15 | -0.13 | -3.04% | 4.14 | 4.28 | 228061 | 9550 | 1.05% |
| 2026-06-25 | 4.31 | 4.28 | -0.04 | -0.93% | 4.25 | 4.34 | 177730 | 7618 | 0.82% |
| 2026-06-24 | 4.45 | 4.32 | -0.08 | -1.82% | 4.31 | 4.45 | 196423 | 8563 | 0.91% |
| 2026-06-23 | 4.50 | 4.51 | 0.01 | 0.22% | 4.49 | 4.60 | 202903 | 9226 | 0.94% |
| 2026-06-22 | 4.47 | 4.50 | 0.02 | 0.45% | 4.34 | 4.51 | 219861 | 9720 | 1.01% |
| 2026-06-18 | 4.55 | 4.48 | -0.09 | -1.97% | 4.47 | 4.56 | 153714 | 6913 | 0.71% |
| 2026-06-17 | 4.63 | 4.57 | -0.05 | -1.08% | 4.52 | 4.64 | 155820 | 7110 | 0.72% |
| 2026-06-16 | 4.62 | 4.62 | 0.02 | 0.43% | 4.53 | 4.63 | 176558 | 8104 | 0.81% |
| 2026-06-15 | 4.60 | 4.60 | 0.03 | 0.66% | 4.56 | 4.68 | 190842 | 8804 | 0.88% |
| 2026-06-12 | 4.51 | 4.57 | 0.07 | 1.56% | 4.48 | 4.58 | 214788 | 9732 | 0.99% |
| 2026-06-11 | 4.57 | 4.50 | -0.07 | -1.53% | 4.45 | 4.60 | 165083 | 7444 | 0.76% |
| 2026-06-10 | 4.52 | 4.57 | 0.03 | 0.66% | 4.50 | 4.58 | 159300 | 7225 | 0.73% |
| 2026-06-09 | 4.61 | 4.54 | -0.05 | -1.09% | 4.53 | 4.63 | 164600 | 7512 | 0.76% |