当前时间：2026-09-17 06:20:36 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 | 4.35 | 4.41 | 0.04 | 0.92% | 4.32 | 4.42 | 227732 | 9958 | 1.21% |
| 2026-09-15 | 4.46 | 4.37 | -0.08 | -1.80% | 4.36 | 4.49 | 270883 | 11915 | 1.44% |
| 2026-09-14 | 4.32 | 4.45 | 0.08 | 1.83% | 4.31 | 4.48 | 363941 | 16047 | 1.93% |
| 2026-09-11 | 4.45 | 4.37 | -0.19 | -4.17% | 4.32 | 4.50 | 636960 | 27916 | 3.38% |
| 2026-09-10 | 4.90 | 4.56 | -0.03 | -0.65% | 4.55 | 4.90 | 795026 | 37264 | 4.22% |
| 2026-09-09 | 4.56 | 4.59 | 0.02 | 0.44% | 4.51 | 4.65 | 252087 | 11579 | 1.34% |
| 2026-09-08 | 4.44 | 4.57 | 0.13 | 2.93% | 4.44 | 4.59 | 314668 | 14257 | 1.67% |
| 2026-09-07 | 4.44 | 4.44 | -0.01 | -0.22% | 4.43 | 4.48 | 144799 | 6455 | 0.77% |
| 2026-09-04 | 4.44 | 4.45 | 0.02 | 0.45% | 4.41 | 4.49 | 194016 | 8648 | 1.03% |
| 2026-09-03 | 4.49 | 4.43 | -0.05 | -1.12% | 4.42 | 4.52 | 171595 | 7668 | 0.91% |
| 2026-09-02 | 4.57 | 4.48 | -0.10 | -2.18% | 4.47 | 4.59 | 259402 | 11668 | 1.38% |
| 2026-09-01 | 4.48 | 4.58 | 0.09 | 2.00% | 4.46 | 4.64 | 371607 | 16975 | 1.97% |
| 2026-08-31 | 4.53 | 4.49 | -0.06 | -1.32% | 4.47 | 4.55 | 238954 | 10736 | 1.27% |
| 2026-08-28 | 4.53 | 4.55 | -0.01 | -0.22% | 4.51 | 4.57 | 198375 | 9008 | 1.05% |
| 2026-08-27 | 4.54 | 4.56 | 0.01 | 0.22% | 4.49 | 4.59 | 282635 | 12827 | 1.50% |
| 2026-08-26 | 4.52 | 4.55 | 0.01 | 0.22% | 4.51 | 4.58 | 182748 | 8316 | 0.97% |
| 2026-08-25 | 4.44 | 4.54 | 0.07 | 1.57% | 4.44 | 4.57 | 242624 | 10958 | 1.29% |
| 2026-08-24 | 4.43 | 4.47 | -0.03 | -0.67% | 4.36 | 4.47 | 364729 | 16152 | 1.93% |
| 2026-08-21 | 4.63 | 4.50 | -0.06 | -1.32% | 4.48 | 4.70 | 505238 | 23136 | 2.68% |
| 2026-08-20 | 4.51 | 4.56 | 0.11 | 2.47% | 4.49 | 4.63 | 347703 | 15823 | 1.84% |
| 2026-08-19 | 4.50 | 4.45 | -0.06 | -1.33% | 4.41 | 4.56 | 307696 | 13753 | 1.63% |
| 2026-08-18 | 4.53 | 4.51 | 0.00 | 0.00% | 4.48 | 4.57 | 244325 | 11053 | 1.30% |
| 2026-08-17 | 4.55 | 4.51 | -0.07 | -1.53% | 4.39 | 4.56 | 340749 | 15245 | 1.81% |
| 2026-08-14 | 4.54 | 4.58 | 0.04 | 0.88% | 4.50 | 4.63 | 310416 | 14190 | 1.65% |
| 2026-08-13 | 4.50 | 4.54 | 0.04 | 0.89% | 4.43 | 4.68 | 439857 | 20036 | 2.34% |
| 2026-08-12 | 4.50 | 4.50 | 0.00 | 0.00% | 4.45 | 4.55 | 223596 | 10060 | 1.19% |
| 2026-08-11 | 4.48 | 4.50 | 0.03 | 0.67% | 4.44 | 4.53 | 243337 | 10936 | 1.29% |
| 2026-08-10 | 4.43 | 4.47 | 0.04 | 0.90% | 4.42 | 4.51 | 223773 | 10011 | 1.19% |
| 2026-08-07 | 4.36 | 4.43 | 0.06 | 1.37% | 4.33 | 4.44 | 243846 | 10722 | 1.29% |
| 2026-08-06 | 4.42 | 4.37 | -0.05 | -1.13% | 4.33 | 4.43 | 200642 | 8763 | 1.07% |
| 2026-08-05 | 4.45 | 4.42 | -0.04 | -0.90% | 4.37 | 4.48 | 196511 | 8676 | 1.04% |
| 2026-08-04 | 4.53 | 4.46 | -0.06 | -1.33% | 4.45 | 4.55 | 197631 | 8856 | 1.05% |
| 2026-08-03 | 4.43 | 4.52 | 0.09 | 2.03% | 4.42 | 4.53 | 201208 | 9064 | 1.07% |
| 2026-07-31 | 4.38 | 4.43 | 0.03 | 0.68% | 4.35 | 4.46 | 266228 | 11729 | 1.41% |
| 2026-07-30 | 4.33 | 4.40 | 0.05 | 1.15% | 4.33 | 4.42 | 211080 | 9256 | 1.12% |
| 2026-07-29 | 4.29 | 4.35 | 0.07 | 1.64% | 4.28 | 4.38 | 220684 | 9595 | 1.17% |
| 2026-07-28 | 4.25 | 4.28 | 0.01 | 0.23% | 4.20 | 4.29 | 186009 | 7915 | 0.99% |
| 2026-07-27 | 4.22 | 4.27 | 0.07 | 1.67% | 4.17 | 4.29 | 263357 | 11177 | 1.40% |
| 2026-07-24 | 4.33 | 4.20 | -0.12 | -2.78% | 4.19 | 4.38 | 211944 | 9000 | 1.13% |
| 2026-07-23 | 4.25 | 4.32 | 0.06 | 1.41% | 4.21 | 4.35 | 217243 | 9334 | 1.15% |
| 2026-07-22 | 4.26 | 4.26 | -0.03 | -0.70% | 4.20 | 4.32 | 279802 | 11905 | 1.49% |
| 2026-07-21 | 4.33 | 4.29 | -0.08 | -1.83% | 4.28 | 4.40 | 333165 | 14436 | 1.77% |
| 2026-07-20 | 4.30 | 4.37 | 0.08 | 1.86% | 4.28 | 4.41 | 332796 | 14488 | 1.77% |
| 2026-07-17 | 4.41 | 4.29 | -0.13 | -2.94% | 4.29 | 4.48 | 306670 | 13425 | 1.63% |
| 2026-07-16 | 4.42 | 4.42 | -0.01 | -0.23% | 4.35 | 4.47 | 261374 | 11526 | 1.39% |
| 2026-07-15 | 4.27 | 4.43 | 0.15 | 3.50% | 4.24 | 4.43 | 334203 | 14645 | 1.77% |
| 2026-07-14 | 4.18 | 4.28 | 0.09 | 2.15% | 4.17 | 4.30 | 295869 | 12610 | 1.57% |
| 2026-07-13 | 4.13 | 4.19 | 0.06 | 1.45% | 4.11 | 4.24 | 283694 | 11899 | 1.51% |
| 2026-07-10 | 4.07 | 4.13 | 0.05 | 1.23% | 4.03 | 4.18 | 199982 | 8238 | 1.06% |
| 2026-07-09 | 4.13 | 4.08 | -0.07 | -1.69% | 4.06 | 4.16 | 172303 | 7058 | 0.91% |
| 2026-07-08 | 4.10 | 4.15 | 0.05 | 1.22% | 4.05 | 4.20 | 169356 | 6998 | 0.90% |
| 2026-07-07 | 4.18 | 4.10 | -0.09 | -2.15% | 4.06 | 4.18 | 158957 | 6523 | 0.84% |
| 2026-07-06 | 4.13 | 4.19 | 0.03 | 0.72% | 4.09 | 4.23 | 223548 | 9345 | 1.19% |
| 2026-07-03 | 4.16 | 4.16 | 0.01 | 0.24% | 4.09 | 4.20 | 160018 | 6637 | 0.85% |
| 2026-07-02 | 4.03 | 4.15 | 0.12 | 2.98% | 4.02 | 4.16 | 240293 | 9868 | 1.28% |
| 2026-07-01 | 3.92 | 4.03 | 0.10 | 2.54% | 3.92 | 4.05 | 187850 | 7501 | 1.00% |
| 2026-06-30 | 4.04 | 3.93 | -0.11 | -2.72% | 3.90 | 4.06 | 213584 | 8428 | 1.13% |
| 2026-06-29 | 3.99 | 4.04 | 0.05 | 1.25% | 3.89 | 4.09 | 227744 | 9139 | 1.21% |
| 2026-06-26 | 4.08 | 3.99 | -0.08 | -1.97% | 3.98 | 4.09 | 211541 | 8482 | 1.12% |
| 2026-06-25 | 4.15 | 4.07 | -0.11 | -2.63% | 4.05 | 4.17 | 163520 | 6677 | 0.87% |
| 2026-06-24 | 4.21 | 4.18 | 0.00 | 0.00% | 4.13 | 4.25 | 166769 | 6983 | 0.89% |
| 2026-06-23 | 4.14 | 4.18 | 0.03 | 0.72% | 4.12 | 4.26 | 172978 | 7275 | 0.92% |
| 2026-06-22 | 4.12 | 4.15 | 0.03 | 0.73% | 3.88 | 4.16 | 235362 | 9524 | 1.25% |
| 2026-06-18 | 4.21 | 4.12 | -0.08 | -1.90% | 4.11 | 4.22 | 137852 | 5707 | 0.73% |
| 2026-06-17 | 4.27 | 4.20 | -0.11 | -2.55% | 4.18 | 4.31 | 172593 | 7258 | 0.92% |
| 2026-06-16 | 4.41 | 4.31 | -0.10 | -2.27% | 4.30 | 4.41 | 223450 | 9703 | 1.19% |
| 2026-06-15 | 4.62 | 4.66 | 0.04 | 0.87% | 4.61 | 4.66 | 277347 | 12858 | 1.47% |
| 2026-06-12 | 4.55 | 4.62 | 0.07 | 1.54% | 4.53 | 4.64 | 272820 | 12561 | 1.45% |
| 2026-06-11 | 4.54 | 4.55 | 0.00 | 0.00% | 4.48 | 4.57 | 188143 | 8543 | 1.00% |
| 2026-06-10 | 4.45 | 4.55 | 0.09 | 2.02% | 4.43 | 4.57 | 218198 | 9841 | 1.16% |
| 2026-06-09 | 4.40 | 4.46 | 0.10 | 2.29% | 4.37 | 4.50 | 236231 | 10483 | 1.25% |