当前时间：2026-09-02 22:18:38 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-02 | 4.92 | 4.92 | 0.01 | 0.20% | 4.86 | 4.93 | 1016495 | 49828 | 0.21% |
| 2026-09-01 | 4.89 | 4.91 | 0.02 | 0.41% | 4.86 | 4.94 | 1509836 | 74070 | 0.31% |
| 2026-08-31 | 4.88 | 4.89 | 0.03 | 0.62% | 4.85 | 4.89 | 1339852 | 65267 | 0.27% |
| 2026-08-28 | 4.84 | 4.86 | 0.01 | 0.21% | 4.81 | 4.87 | 1116064 | 54004 | 0.23% |
| 2026-08-27 | 4.93 | 4.85 | -0.08 | -1.62% | 4.82 | 4.94 | 1696129 | 82324 | 0.35% |
| 2026-08-26 | 4.87 | 4.93 | 0.06 | 1.23% | 4.86 | 4.96 | 1141091 | 56281 | 0.23% |
| 2026-08-25 | 4.92 | 4.87 | -0.04 | -0.81% | 4.86 | 4.97 | 1320847 | 64695 | 0.27% |
| 2026-08-24 | 4.86 | 4.91 | 0.04 | 0.82% | 4.85 | 4.93 | 939455 | 46004 | 0.19% |
| 2026-08-21 | 4.96 | 4.87 | -0.09 | -1.81% | 4.86 | 4.98 | 964619 | 47370 | 0.20% |
| 2026-08-20 | 4.95 | 4.96 | 0.01 | 0.20% | 4.94 | 5.02 | 1218751 | 60626 | 0.25% |
| 2026-08-19 | 4.93 | 4.95 | 0.05 | 1.02% | 4.90 | 5.00 | 1662058 | 82531 | 0.34% |
| 2026-08-18 | 4.87 | 4.90 | 0.02 | 0.41% | 4.82 | 4.92 | 1521670 | 74242 | 0.31% |
| 2026-08-17 | 4.90 | 4.88 | -0.02 | -0.41% | 4.84 | 4.91 | 1112382 | 54223 | 0.23% |
| 2026-08-14 | 4.97 | 4.90 | -0.07 | -1.41% | 4.90 | 4.97 | 901958 | 44445 | 0.18% |
| 2026-08-13 | 5.00 | 4.97 | -0.04 | -0.80% | 4.94 | 5.02 | 1084416 | 53900 | 0.22% |
| 2026-08-12 | 5.05 | 5.01 | -0.03 | -0.60% | 4.99 | 5.08 | 1188708 | 59722 | 0.24% |
| 2026-08-11 | 5.02 | 5.04 | 0.04 | 0.80% | 5.02 | 5.08 | 1323779 | 66980 | 0.27% |
| 2026-08-10 | 5.05 | 5.10 | 0.06 | 1.19% | 5.03 | 5.14 | 1411035 | 72013 | 0.29% |
| 2026-08-07 | 5.07 | 5.04 | -0.04 | -0.79% | 5.01 | 5.09 | 1326151 | 67023 | 0.27% |
| 2026-08-06 | 5.09 | 5.08 | 0.01 | 0.20% | 5.02 | 5.11 | 1207832 | 61108 | 0.25% |
| 2026-08-05 | 5.18 | 5.07 | -0.08 | -1.55% | 5.05 | 5.20 | 1938376 | 98626 | 0.40% |
| 2026-08-04 | 5.21 | 5.15 | -0.07 | -1.34% | 5.14 | 5.23 | 1614962 | 83447 | 0.33% |
| 2026-08-03 | 5.14 | 5.22 | 0.09 | 1.75% | 5.12 | 5.23 | 2003343 | 104091 | 0.41% |
| 2026-07-31 | 5.16 | 5.13 | -0.08 | -1.54% | 5.05 | 5.17 | 2610396 | 132865 | 0.53% |
| 2026-07-30 | 5.11 | 5.21 | 0.09 | 1.76% | 5.10 | 5.21 | 2134373 | 110290 | 0.44% |
| 2026-07-29 | 5.08 | 5.12 | 0.04 | 0.79% | 5.07 | 5.15 | 2186080 | 112013 | 0.45% |
| 2026-07-28 | 5.02 | 5.08 | 0.09 | 1.80% | 4.98 | 5.09 | 2069649 | 104420 | 0.42% |
| 2026-07-27 | 5.02 | 4.99 | -0.03 | -0.60% | 4.99 | 5.06 | 1409514 | 70731 | 0.29% |
| 2026-07-24 | 5.05 | 5.02 | -0.02 | -0.40% | 5.00 | 5.07 | 1391723 | 70087 | 0.28% |
| 2026-07-23 | 4.99 | 5.04 | 0.03 | 0.60% | 4.98 | 5.05 | 1374410 | 69076 | 0.28% |
| 2026-07-22 | 4.94 | 5.01 | 0.07 | 1.42% | 4.90 | 5.02 | 2034956 | 101070 | 0.42% |
| 2026-07-21 | 4.93 | 4.94 | 0.00 | 0.00% | 4.93 | 5.03 | 3468282 | 172520 | 0.71% |
| 2026-07-20 | 4.81 | 4.94 | 0.12 | 2.49% | 4.80 | 4.95 | 2529208 | 123883 | 0.52% |
| 2026-07-17 | 4.73 | 4.82 | 0.08 | 1.69% | 4.72 | 4.86 | 3139847 | 150910 | 0.64% |
| 2026-07-16 | 4.78 | 4.74 | -0.03 | -0.63% | 4.72 | 4.80 | 1302274 | 61885 | 0.27% |
| 2026-07-15 | 4.69 | 4.77 | 0.05 | 1.06% | 4.68 | 4.78 | 1706785 | 81051 | 0.35% |
| 2026-07-14 | 4.66 | 4.72 | 0.04 | 0.85% | 4.64 | 4.72 | 1621011 | 76111 | 0.33% |
| 2026-07-13 | 4.65 | 4.68 | 0.02 | 0.43% | 4.64 | 4.69 | 1261274 | 58838 | 0.26% |
| 2026-07-10 | 4.62 | 4.66 | 0.04 | 0.87% | 4.58 | 4.67 | 1428292 | 66153 | 0.29% |
| 2026-07-09 | 4.64 | 4.62 | -0.04 | -0.86% | 4.60 | 4.67 | 1607939 | 74386 | 0.33% |
| 2026-07-08 | 4.63 | 4.66 | 0.02 | 0.43% | 4.61 | 4.69 | 1128618 | 52556 | 0.23% |
| 2026-07-07 | 4.64 | 4.64 | -0.01 | -0.22% | 4.59 | 4.66 | 1235790 | 57164 | 0.25% |
| 2026-07-06 | 4.62 | 4.65 | 0.02 | 0.43% | 4.56 | 4.66 | 1558096 | 71911 | 0.32% |
| 2026-07-03 | 4.57 | 4.63 | 0.05 | 1.09% | 4.56 | 4.66 | 1943528 | 89668 | 0.40% |
| 2026-07-02 | 4.55 | 4.58 | 0.04 | 0.88% | 4.51 | 4.60 | 1795262 | 81850 | 0.37% |
| 2026-07-01 | 4.52 | 4.54 | 0.01 | 0.22% | 4.48 | 4.57 | 1164621 | 52809 | 0.24% |
| 2026-06-30 | 4.59 | 4.53 | -0.08 | -1.74% | 4.49 | 4.60 | 1987643 | 89887 | 0.41% |
| 2026-06-29 | 4.50 | 4.61 | 0.08 | 1.77% | 4.43 | 4.63 | 2372235 | 107991 | 0.48% |
| 2026-06-26 | 4.57 | 4.53 | -0.05 | -1.09% | 4.52 | 4.61 | 1607438 | 73181 | 0.33% |
| 2026-06-25 | 4.53 | 4.58 | 0.04 | 0.88% | 4.52 | 4.61 | 1791564 | 81761 | 0.37% |
| 2026-06-24 | 4.62 | 4.54 | -0.10 | -2.16% | 4.53 | 4.68 | 1787026 | 82104 | 0.37% |
| 2026-06-23 | 4.64 | 4.64 | 0.00 | 0.00% | 4.62 | 4.72 | 2043762 | 95397 | 0.42% |
| 2026-06-22 | 4.57 | 4.64 | 0.05 | 1.09% | 4.52 | 4.66 | 2201758 | 101213 | 0.45% |
| 2026-06-18 | 4.71 | 4.59 | -0.14 | -2.96% | 4.58 | 4.72 | 2872170 | 132868 | 0.59% |
| 2026-06-17 | 4.75 | 4.73 | -0.02 | -0.42% | 4.71 | 4.80 | 2254876 | 106906 | 0.46% |
| 2026-06-16 | 4.86 | 4.75 | -0.12 | -2.46% | 4.73 | 4.87 | 3543971 | 169899 | 0.72% |
| 2026-06-15 | 4.96 | 4.87 | -0.13 | -2.60% | 4.85 | 4.97 | 3791362 | 185208 | 0.77% |
| 2026-06-12 | 4.97 | 5.00 | 0.01 | 0.20% | 4.91 | 5.00 | 3061832 | 151755 | 0.63% |
| 2026-06-11 | 5.03 | 4.99 | -0.03 | -0.60% | 4.96 | 5.05 | 1661838 | 83039 | 0.34% |
| 2026-06-10 | 4.99 | 5.02 | 0.02 | 0.40% | 4.96 | 5.04 | 1532632 | 76732 | 0.31% |
| 2026-06-09 | 4.92 | 5.00 | 0.07 | 1.42% | 4.91 | 5.02 | 1662114 | 82886 | 0.34% |
| 2026-06-08 | 4.94 | 4.93 | -0.02 | -0.40% | 4.86 | 4.96 | 1764867 | 86563 | 0.36% |
| 2026-06-05 | 4.95 | 4.95 | 0.00 | 0.00% | 4.93 | 5.02 | 1373251 | 68294 | 0.28% |
| 2026-06-04 | 5.07 | 4.95 | -0.11 | -2.17% | 4.93 | 5.10 | 1438550 | 71878 | 0.29% |
| 2026-06-03 | 5.10 | 5.06 | -0.04 | -0.78% | 5.05 | 5.10 | 1770297 | 89813 | 0.36% |
| 2026-06-02 | 5.03 | 5.10 | 0.08 | 1.59% | 5.00 | 5.11 | 2390617 | 121545 | 0.49% |
| 2026-06-01 | 4.98 | 5.02 | 0.00 | 0.00% | 4.96 | 5.04 | 1844704 | 92172 | 0.38% |
| 2026-05-29 | 4.92 | 5.02 | 0.10 | 2.03% | 4.90 | 5.02 | 2399026 | 119609 | 0.49% |
| 2026-05-28 | 4.88 | 4.92 | 0.04 | 0.82% | 4.87 | 4.94 | 1351980 | 66413 | 0.28% |
| 2026-05-27 | 4.85 | 4.88 | 0.02 | 0.41% | 4.84 | 4.90 | 1372688 | 66887 | 0.28% |
| 2026-05-26 | 4.84 | 4.86 | 0.02 | 0.41% | 4.83 | 4.90 | 1255572 | 61044 | 0.26% |
| 2026-05-25 | 4.86 | 4.84 | -0.02 | -0.41% | 4.83 | 4.87 | 1103805 | 53487 | 0.23% |