当前时间：2026-09-02 16:13:38 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-01 | 4.31 | 4.42 | 0.13 | 3.03% | 4.30 | 4.50 | 927495 | 40956 | 6.97% |
| 2026-08-31 | 4.30 | 4.29 | -0.03 | -0.69% | 4.26 | 4.42 | 727130 | 31299 | 5.46% |
| 2026-08-28 | 4.25 | 4.32 | 0.07 | 1.65% | 4.19 | 4.34 | 974872 | 41768 | 7.33% |
| 2026-08-27 | 4.23 | 4.25 | 0.05 | 1.19% | 4.14 | 4.26 | 1131862 | 47767 | 8.51% |
| 2026-08-26 | 4.14 | 4.20 | 0.02 | 0.48% | 4.03 | 4.26 | 1600684 | 66835 | 12.03% |
| 2026-08-25 | 3.82 | 4.18 | 0.38 | 10.00% | 3.80 | 4.18 | 405820 | 16703 | 3.05% |
| 2026-08-24 | 3.86 | 3.80 | -0.05 | -1.30% | 3.77 | 3.90 | 280282 | 10725 | 2.11% |
| 2026-08-21 | 3.83 | 3.85 | 0.00 | 0.00% | 3.73 | 3.87 | 301266 | 11482 | 2.26% |
| 2026-08-20 | 3.76 | 3.85 | 0.12 | 3.22% | 3.73 | 3.86 | 331678 | 12659 | 2.49% |
| 2026-08-19 | 3.85 | 3.73 | -0.12 | -3.12% | 3.70 | 3.86 | 249337 | 9360 | 1.87% |
| 2026-08-18 | 3.87 | 3.85 | 0.00 | 0.00% | 3.83 | 3.91 | 221309 | 8555 | 1.66% |
| 2026-08-17 | 3.82 | 3.85 | 0.02 | 0.52% | 3.76 | 3.87 | 221343 | 8467 | 1.66% |
| 2026-08-14 | 3.88 | 3.83 | -0.05 | -1.29% | 3.78 | 3.88 | 256508 | 9783 | 1.93% |
| 2026-08-13 | 3.96 | 3.88 | -0.08 | -2.02% | 3.87 | 3.99 | 289110 | 11300 | 2.17% |
| 2026-08-12 | 3.92 | 3.96 | 0.06 | 1.54% | 3.89 | 3.99 | 310088 | 12246 | 2.33% |
| 2026-08-11 | 3.92 | 3.90 | -0.04 | -1.02% | 3.84 | 3.95 | 238027 | 9282 | 1.79% |
| 2026-08-10 | 3.86 | 3.94 | 0.08 | 2.07% | 3.84 | 3.94 | 287834 | 11237 | 2.16% |
| 2026-08-07 | 3.86 | 3.86 | -0.03 | -0.77% | 3.75 | 3.88 | 293390 | 11206 | 2.20% |
| 2026-08-06 | 3.89 | 3.89 | -0.01 | -0.26% | 3.83 | 3.94 | 245759 | 9518 | 1.85% |
| 2026-08-05 | 3.93 | 3.90 | -0.01 | -0.26% | 3.86 | 3.95 | 274291 | 10699 | 2.06% |
| 2026-08-04 | 3.90 | 3.91 | 0.01 | 0.26% | 3.88 | 3.96 | 254500 | 9940 | 1.91% |
| 2026-08-03 | 3.83 | 3.90 | 0.09 | 2.36% | 3.79 | 3.90 | 305293 | 11799 | 2.29% |
| 2026-07-31 | 3.68 | 3.81 | 0.08 | 2.14% | 3.68 | 3.82 | 321632 | 12132 | 2.42% |
| 2026-07-30 | 3.73 | 3.73 | 0.00 | 0.00% | 3.71 | 3.88 | 420788 | 16028 | 3.16% |
| 2026-07-29 | 3.67 | 3.73 | 0.08 | 2.19% | 3.66 | 3.78 | 393057 | 14687 | 2.95% |
| 2026-07-28 | 3.63 | 3.65 | 0.03 | 0.83% | 3.60 | 3.72 | 332945 | 12238 | 2.50% |
| 2026-07-27 | 3.45 | 3.62 | 0.17 | 4.93% | 3.45 | 3.65 | 468042 | 16771 | 3.52% |
| 2026-07-24 | 3.55 | 3.45 | -0.13 | -3.63% | 3.44 | 3.59 | 295354 | 10314 | 2.22% |
| 2026-07-23 | 3.49 | 3.58 | 0.09 | 2.58% | 3.45 | 3.59 | 289850 | 10221 | 2.18% |
| 2026-07-22 | 3.46 | 3.49 | 0.00 | 0.00% | 3.43 | 3.52 | 237236 | 8263 | 1.78% |
| 2026-07-21 | 3.49 | 3.49 | 0.02 | 0.58% | 3.39 | 3.51 | 372252 | 12840 | 2.80% |
| 2026-07-20 | 3.50 | 3.47 | -0.03 | -0.86% | 3.42 | 3.59 | 415609 | 14603 | 3.12% |
| 2026-07-17 | 3.69 | 3.50 | -0.19 | -5.15% | 3.50 | 3.74 | 431238 | 15508 | 3.24% |
| 2026-07-16 | 3.60 | 3.69 | 0.05 | 1.37% | 3.56 | 3.74 | 405109 | 14895 | 3.04% |
| 2026-07-15 | 3.57 | 3.64 | 0.04 | 1.11% | 3.55 | 3.70 | 403750 | 14742 | 3.03% |
| 2026-07-14 | 3.53 | 3.60 | 0.07 | 1.98% | 3.45 | 3.60 | 346143 | 12261 | 2.60% |
| 2026-07-13 | 3.69 | 3.53 | -0.19 | -5.11% | 3.51 | 3.73 | 419958 | 15049 | 3.16% |
| 2026-07-10 | 3.60 | 3.72 | 0.09 | 2.48% | 3.55 | 3.79 | 548804 | 20415 | 4.12% |
| 2026-07-09 | 3.61 | 3.63 | -0.04 | -1.09% | 3.54 | 3.68 | 467844 | 16857 | 3.52% |
| 2026-07-08 | 3.82 | 3.67 | -0.03 | -0.81% | 3.64 | 3.85 | 568233 | 21053 | 4.27% |
| 2026-07-07 | 3.83 | 3.70 | -0.15 | -3.90% | 3.68 | 3.85 | 300090 | 11217 | 2.26% |
| 2026-07-06 | 3.90 | 3.85 | -0.06 | -1.53% | 3.84 | 3.97 | 272227 | 10590 | 2.05% |
| 2026-07-03 | 3.92 | 3.91 | 0.03 | 0.77% | 3.84 | 3.95 | 328433 | 12806 | 2.47% |
| 2026-07-02 | 3.86 | 3.88 | 0.02 | 0.52% | 3.84 | 3.98 | 412151 | 16145 | 3.10% |
| 2026-07-01 | 3.81 | 3.86 | 0.03 | 0.78% | 3.79 | 3.91 | 351451 | 13561 | 2.64% |
| 2026-06-30 | 3.81 | 3.83 | 0.04 | 1.06% | 3.76 | 3.86 | 358546 | 13658 | 2.69% |
| 2026-06-29 | 3.79 | 3.79 | -0.02 | -0.52% | 3.69 | 3.83 | 416982 | 15745 | 3.13% |
| 2026-06-26 | 3.93 | 3.81 | -0.13 | -3.30% | 3.79 | 3.94 | 386251 | 14850 | 2.90% |
| 2026-06-25 | 3.96 | 3.94 | -0.02 | -0.51% | 3.90 | 4.01 | 347825 | 13754 | 2.61% |
| 2026-06-24 | 4.14 | 3.96 | -0.20 | -4.81% | 3.93 | 4.16 | 407971 | 16285 | 3.07% |
| 2026-06-23 | 4.09 | 4.16 | 0.04 | 0.97% | 4.07 | 4.21 | 360254 | 15003 | 2.71% |
| 2026-06-22 | 4.14 | 4.12 | -0.07 | -1.67% | 4.02 | 4.17 | 388396 | 15832 | 2.92% |
| 2026-06-18 | 4.23 | 4.19 | -0.06 | -1.41% | 4.09 | 4.24 | 357501 | 14923 | 2.69% |
| 2026-06-17 | 4.42 | 4.25 | -0.21 | -4.71% | 4.22 | 4.45 | 493521 | 21174 | 3.71% |
| 2026-06-16 | 4.41 | 4.46 | 0.04 | 0.90% | 4.33 | 4.48 | 321316 | 14180 | 2.41% |
| 2026-06-15 | 4.44 | 4.42 | 0.01 | 0.23% | 4.38 | 4.53 | 319492 | 14195 | 2.40% |
| 2026-06-12 | 4.33 | 4.41 | 0.09 | 2.08% | 4.31 | 4.44 | 415646 | 18260 | 3.12% |
| 2026-06-11 | 4.45 | 4.32 | -0.16 | -3.57% | 4.30 | 4.47 | 378251 | 16437 | 2.84% |
| 2026-06-10 | 4.44 | 4.48 | 0.03 | 0.67% | 4.40 | 4.55 | 468035 | 20999 | 3.52% |
| 2026-06-09 | 4.41 | 4.45 | 0.04 | 0.91% | 4.35 | 4.48 | 341927 | 15143 | 2.57% |
| 2026-06-08 | 4.47 | 4.41 | -0.13 | -2.86% | 4.34 | 4.60 | 460948 | 20562 | 3.46% |
| 2026-06-05 | 4.53 | 4.54 | 0.00 | 0.00% | 4.50 | 4.65 | 394624 | 18034 | 2.97% |
| 2026-06-04 | 4.53 | 4.54 | -0.02 | -0.44% | 4.47 | 4.56 | 274308 | 12368 | 2.06% |
| 2026-06-03 | 4.55 | 4.56 | 0.01 | 0.22% | 4.45 | 4.59 | 346077 | 15709 | 2.60% |
| 2026-06-02 | 4.71 | 4.55 | -0.17 | -3.60% | 4.48 | 4.72 | 467580 | 21358 | 3.51% |
| 2026-06-01 | 4.65 | 4.72 | 0.07 | 1.51% | 4.58 | 4.75 | 334060 | 15697 | 2.51% |
| 2026-05-29 | 4.65 | 4.65 | -0.01 | -0.21% | 4.63 | 4.82 | 602815 | 28530 | 4.53% |
| 2026-05-28 | 4.70 | 4.66 | -0.02 | -0.43% | 4.53 | 4.74 | 385067 | 17891 | 2.89% |
| 2026-05-27 | 4.72 | 4.68 | -0.08 | -1.68% | 4.63 | 4.78 | 332459 | 15574 | 2.50% |
| 2026-05-26 | 4.70 | 4.76 | 0.02 | 0.42% | 4.67 | 4.78 | 350392 | 16563 | 2.63% |
| 2026-05-25 | 4.78 | 4.74 | 0.00 | 0.00% | 4.69 | 4.83 | 373847 | 17847 | 2.81% |