当前时间：2026-09-17 08:52:56 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 | 4.48 | 4.54 | 0.05 | 1.11% | 4.46 | 4.59 | 171381 | 7774 | 1.54% |
| 2026-09-15 | 4.67 | 4.49 | -0.18 | -3.85% | 4.49 | 4.69 | 190025 | 8655 | 1.71% |
| 2026-09-14 | 4.68 | 4.67 | -0.04 | -0.85% | 4.58 | 4.73 | 198599 | 9232 | 1.79% |
| 2026-09-11 | 4.84 | 4.71 | -0.12 | -2.48% | 4.67 | 4.87 | 266408 | 12574 | 2.40% |
| 2026-09-10 | 5.00 | 4.83 | -0.23 | -4.55% | 4.83 | 5.10 | 311004 | 15230 | 2.80% |
| 2026-09-09 | 5.00 | 5.06 | 0.03 | 0.60% | 4.92 | 5.13 | 495070 | 25012 | 4.45% |
| 2026-09-08 | 4.74 | 5.03 | 0.26 | 5.45% | 4.74 | 5.05 | 532891 | 26393 | 4.79% |
| 2026-09-07 | 4.74 | 4.77 | 0.04 | 0.85% | 4.71 | 4.79 | 142125 | 6764 | 1.28% |
| 2026-09-04 | 4.72 | 4.73 | 0.01 | 0.21% | 4.69 | 4.81 | 164640 | 7837 | 1.48% |
| 2026-09-03 | 4.71 | 4.72 | 0.00 | 0.00% | 4.69 | 4.79 | 213177 | 10066 | 1.92% |
| 2026-09-02 | 4.87 | 4.72 | -0.16 | -3.28% | 4.70 | 4.88 | 346426 | 16468 | 3.12% |
| 2026-09-01 | 4.77 | 4.88 | 0.12 | 2.52% | 4.72 | 4.94 | 370616 | 18100 | 3.33% |
| 2026-08-31 | 4.86 | 4.76 | -0.08 | -1.65% | 4.72 | 4.88 | 361689 | 17233 | 3.25% |
| 2026-08-28 | 4.67 | 4.84 | 0.17 | 3.64% | 4.65 | 4.87 | 442427 | 21150 | 3.98% |
| 2026-08-27 | 4.52 | 4.67 | 0.20 | 4.47% | 4.45 | 4.73 | 429393 | 19945 | 3.86% |
| 2026-08-26 | 4.39 | 4.47 | 0.08 | 1.82% | 4.34 | 4.51 | 264111 | 11805 | 2.38% |
| 2026-08-25 | 4.25 | 4.39 | 0.08 | 1.86% | 4.18 | 4.45 | 321213 | 13998 | 2.89% |
| 2026-08-24 | 4.31 | 4.31 | 0.05 | 1.17% | 4.29 | 4.65 | 349327 | 15407 | 3.14% |
| 2026-08-21 | 4.53 | 4.26 | -0.34 | -7.39% | 4.20 | 4.54 | 461551 | 19845 | 4.15% |
| 2026-08-20 | 4.76 | 4.60 | -0.35 | -7.07% | 4.51 | 4.86 | 772188 | 35900 | 6.95% |
| 2026-08-19 | 4.58 | 4.95 | 0.27 | 5.77% | 4.48 | 4.98 | 971983 | 46515 | 8.74% |
| 2026-08-18 | 4.45 | 4.68 | 0.15 | 3.31% | 4.45 | 4.96 | 567264 | 26445 | 5.10% |
| 2026-08-17 | 4.40 | 4.53 | 0.13 | 2.95% | 4.35 | 4.67 | 303480 | 13722 | 2.73% |
| 2026-08-14 | 4.42 | 4.40 | -0.01 | -0.23% | 4.36 | 4.46 | 121028 | 5315 | 1.09% |
| 2026-08-13 | 4.51 | 4.41 | -0.10 | -2.22% | 4.40 | 4.52 | 160447 | 7116 | 1.44% |
| 2026-08-12 | 4.49 | 4.51 | 0.02 | 0.45% | 4.45 | 4.53 | 120156 | 5397 | 1.08% |
| 2026-08-11 | 4.56 | 4.49 | -0.10 | -2.18% | 4.47 | 4.61 | 178073 | 8044 | 1.60% |
| 2026-08-10 | 4.48 | 4.59 | 0.09 | 2.00% | 4.48 | 4.63 | 164345 | 7519 | 1.48% |
| 2026-08-07 | 4.56 | 4.50 | -0.06 | -1.32% | 4.42 | 4.57 | 233691 | 10462 | 2.10% |
| 2026-08-06 | 4.57 | 4.56 | -0.04 | -0.87% | 4.50 | 4.63 | 204760 | 9323 | 1.84% |
| 2026-08-05 | 4.60 | 4.60 | -0.04 | -0.86% | 4.54 | 4.67 | 234611 | 10764 | 2.11% |
| 2026-08-04 | 4.75 | 4.64 | -0.10 | -2.11% | 4.61 | 4.77 | 230336 | 10735 | 2.07% |
| 2026-08-03 | 4.65 | 4.74 | 0.08 | 1.72% | 4.63 | 4.75 | 150026 | 7050 | 1.35% |
| 2026-07-31 | 4.60 | 4.66 | 0.00 | 0.00% | 4.57 | 4.69 | 249866 | 11558 | 2.25% |
| 2026-07-30 | 4.68 | 4.66 | -0.02 | -0.43% | 4.64 | 4.78 | 262335 | 12357 | 2.36% |
| 2026-07-29 | 4.60 | 4.68 | 0.11 | 2.41% | 4.58 | 4.73 | 234771 | 10939 | 2.11% |
| 2026-07-28 | 4.44 | 4.57 | 0.13 | 2.93% | 4.41 | 4.58 | 223381 | 10133 | 2.01% |
| 2026-07-27 | 4.35 | 4.44 | 0.08 | 1.83% | 4.30 | 4.46 | 165257 | 7251 | 1.49% |
| 2026-07-24 | 4.39 | 4.36 | 0.01 | 0.23% | 4.34 | 4.49 | 271537 | 11973 | 2.44% |
| 2026-07-23 | 4.29 | 4.35 | 0.09 | 2.11% | 4.19 | 4.35 | 230484 | 9926 | 2.07% |
| 2026-07-22 | 4.14 | 4.26 | 0.11 | 2.65% | 4.12 | 4.28 | 192353 | 8060 | 1.73% |
| 2026-07-21 | 4.23 | 4.15 | -0.09 | -2.12% | 4.14 | 4.24 | 199019 | 8311 | 1.79% |
| 2026-07-20 | 4.19 | 4.24 | 0.05 | 1.19% | 4.18 | 4.30 | 224051 | 9514 | 2.02% |
| 2026-07-17 | 4.26 | 4.19 | -0.05 | -1.18% | 4.14 | 4.32 | 228342 | 9646 | 2.05% |
| 2026-07-16 | 4.11 | 4.24 | 0.09 | 2.17% | 4.11 | 4.29 | 254108 | 10710 | 2.29% |
| 2026-07-15 | 3.96 | 4.15 | 0.15 | 3.75% | 3.95 | 4.21 | 294237 | 12127 | 2.65% |
| 2026-07-14 | 3.95 | 4.00 | 0.03 | 0.76% | 3.92 | 4.01 | 159193 | 6322 | 1.43% |
| 2026-07-13 | 4.02 | 3.97 | -0.09 | -2.22% | 3.97 | 4.10 | 202005 | 8123 | 1.82% |
| 2026-07-10 | 4.16 | 4.06 | -0.04 | -0.98% | 3.95 | 4.21 | 364773 | 14913 | 3.28% |
| 2026-07-09 | 3.91 | 4.10 | 0.20 | 5.13% | 3.87 | 4.10 | 290278 | 11622 | 2.61% |
| 2026-07-08 | 3.89 | 3.90 | 0.02 | 0.52% | 3.81 | 3.93 | 125093 | 4850 | 1.13% |
| 2026-07-07 | 4.06 | 3.88 | -0.16 | -3.96% | 3.87 | 4.06 | 184679 | 7240 | 1.66% |
| 2026-07-06 | 4.05 | 4.04 | -0.04 | -0.98% | 4.02 | 4.13 | 131630 | 5365 | 1.18% |
| 2026-07-03 | 4.06 | 4.08 | 0.04 | 0.99% | 4.01 | 4.14 | 159070 | 6461 | 1.43% |
| 2026-07-02 | 3.99 | 4.04 | 0.06 | 1.51% | 3.97 | 4.13 | 228254 | 9264 | 2.05% |
| 2026-07-01 | 3.90 | 3.98 | 0.06 | 1.53% | 3.87 | 4.04 | 190487 | 7567 | 1.71% |
| 2026-06-30 | 3.90 | 3.92 | 0.00 | 0.00% | 3.86 | 3.95 | 150466 | 5861 | 1.35% |
| 2026-06-29 | 3.94 | 3.92 | -0.01 | -0.25% | 3.80 | 3.97 | 199493 | 7764 | 1.79% |
| 2026-06-26 | 4.00 | 3.93 | -0.10 | -2.48% | 3.92 | 4.04 | 180142 | 7154 | 1.62% |
| 2026-06-25 | 4.16 | 4.03 | -0.13 | -3.13% | 4.00 | 4.19 | 191888 | 7785 | 1.73% |
| 2026-06-24 | 4.29 | 4.16 | -0.15 | -3.48% | 4.10 | 4.31 | 173461 | 7230 | 1.56% |
| 2026-06-23 | 4.27 | 4.31 | 0.03 | 0.70% | 4.26 | 4.41 | 157601 | 6836 | 1.42% |
| 2026-06-22 | 4.36 | 4.28 | -0.10 | -2.28% | 4.19 | 4.37 | 194334 | 8254 | 1.75% |
| 2026-06-18 | 4.45 | 4.38 | -0.11 | -2.45% | 4.36 | 4.56 | 164637 | 7295 | 1.48% |
| 2026-06-17 | 4.69 | 4.49 | -0.21 | -4.47% | 4.45 | 4.70 | 249922 | 11312 | 2.25% |
| 2026-06-16 | 4.46 | 4.70 | 0.23 | 5.15% | 4.37 | 4.78 | 349428 | 16022 | 3.14% |
| 2026-06-15 | 4.47 | 4.47 | 0.01 | 0.22% | 4.42 | 4.54 | 164244 | 7354 | 1.48% |
| 2026-06-12 | 4.44 | 4.46 | 0.02 | 0.45% | 4.33 | 4.50 | 188194 | 8334 | 1.69% |
| 2026-06-11 | 4.41 | 4.44 | 0.03 | 0.68% | 4.38 | 4.54 | 209028 | 9326 | 1.88% |
| 2026-06-10 | 4.32 | 4.41 | 0.01 | 0.23% | 4.31 | 4.49 | 148958 | 6554 | 1.34% |
| 2026-06-09 | 4.60 | 4.40 | 0.00 | 0.00% | 4.36 | 4.60 | 226076 | 10095 | 2.03% |