当前时间：2026-09-16 19:32:57 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-16 | 3.80 | 3.91 | 0.06 | 1.56% | 3.77 | 3.95 | 258323 | 10046 | 2.81% |
| 2026-09-15 | 3.97 | 3.85 | -0.11 | -2.78% | 3.82 | 4.01 | 358292 | 13909 | 3.90% |
| 2026-09-14 | 4.04 | 3.96 | -0.17 | -4.12% | 3.92 | 4.12 | 496986 | 19840 | 5.41% |
| 2026-09-11 | 4.40 | 4.13 | -0.46 | -10.02% | 4.13 | 4.41 | 895075 | 37671 | 9.75% |
| 2026-09-10 | 4.33 | 4.59 | 0.08 | 1.77% | 4.21 | 4.88 | 1427915 | 64242 | 15.55% |
| 2026-09-09 | 4.51 | 4.51 | 0.41 | 10.00% | 4.27 | 4.51 | 1102023 | 49145 | 12.00% |
| 2026-09-08 | 4.07 | 4.10 | 0.05 | 1.23% | 4.04 | 4.12 | 95205 | 3896 | 1.04% |
| 2026-09-07 | 4.01 | 4.05 | 0.03 | 0.75% | 4.01 | 4.07 | 66202 | 2680 | 0.72% |
| 2026-09-04 | 4.06 | 4.02 | -0.01 | -0.25% | 4.01 | 4.10 | 82196 | 3337 | 0.90% |
| 2026-09-03 | 4.12 | 4.03 | -0.07 | -1.71% | 4.03 | 4.14 | 77366 | 3143 | 0.84% |
| 2026-09-02 | 4.12 | 4.10 | -0.06 | -1.44% | 4.07 | 4.15 | 78409 | 3212 | 0.85% |
| 2026-09-01 | 4.10 | 4.16 | 0.06 | 1.46% | 4.10 | 4.17 | 97177 | 4023 | 1.06% |
| 2026-08-31 | 4.07 | 4.10 | 0.03 | 0.74% | 4.04 | 4.13 | 125978 | 5157 | 1.37% |
| 2026-08-28 | 4.04 | 4.07 | 0.01 | 0.25% | 4.02 | 4.10 | 81977 | 3340 | 0.89% |
| 2026-08-27 | 4.05 | 4.06 | 0.01 | 0.25% | 4.01 | 4.08 | 74095 | 2999 | 0.81% |
| 2026-08-26 | 4.03 | 4.05 | 0.01 | 0.25% | 4.02 | 4.13 | 107589 | 4383 | 1.17% |
| 2026-08-25 | 3.90 | 4.04 | 0.12 | 3.06% | 3.88 | 4.06 | 124715 | 4991 | 1.36% |
| 2026-08-24 | 4.00 | 3.92 | -0.08 | -2.00% | 3.91 | 4.02 | 91928 | 3620 | 1.00% |
| 2026-08-21 | 4.04 | 4.00 | -0.07 | -1.72% | 3.94 | 4.04 | 113367 | 4510 | 1.23% |
| 2026-08-20 | 4.02 | 4.07 | 0.09 | 2.26% | 3.99 | 4.08 | 109733 | 4433 | 1.19% |
| 2026-08-19 | 4.12 | 3.98 | -0.15 | -3.63% | 3.97 | 4.13 | 143210 | 5781 | 1.56% |
| 2026-08-18 | 4.16 | 4.13 | -0.04 | -0.96% | 4.09 | 4.21 | 151181 | 6236 | 1.65% |
| 2026-08-17 | 4.08 | 4.17 | 0.07 | 1.71% | 4.02 | 4.20 | 202815 | 8381 | 2.21% |
| 2026-08-14 | 4.11 | 4.10 | 0.01 | 0.24% | 4.06 | 4.28 | 254031 | 10531 | 2.77% |
| 2026-08-13 | 4.11 | 4.09 | -0.06 | -1.45% | 3.98 | 4.20 | 343723 | 14039 | 3.74% |
| 2026-08-12 | 4.07 | 4.15 | 0.08 | 1.97% | 4.05 | 4.16 | 159900 | 6571 | 1.74% |
| 2026-08-11 | 4.11 | 4.07 | -0.07 | -1.69% | 4.06 | 4.14 | 104827 | 4290 | 1.14% |
| 2026-08-10 | 4.00 | 4.14 | 0.14 | 3.50% | 3.97 | 4.15 | 201529 | 8261 | 2.19% |
| 2026-08-07 | 4.03 | 4.00 | -0.02 | -0.50% | 3.91 | 4.04 | 121645 | 4821 | 1.32% |
| 2026-08-06 | 4.01 | 4.02 | 0.01 | 0.25% | 3.93 | 4.02 | 121446 | 4830 | 1.32% |
| 2026-08-05 | 4.00 | 4.01 | 0.02 | 0.50% | 3.96 | 4.03 | 129150 | 5160 | 1.41% |
| 2026-08-04 | 4.02 | 3.99 | -0.01 | -0.25% | 3.95 | 4.03 | 152921 | 6099 | 1.67% |
| 2026-08-03 | 3.93 | 4.00 | 0.09 | 2.30% | 3.92 | 4.00 | 173839 | 6893 | 1.89% |
| 2026-07-31 | 3.93 | 3.91 | -0.04 | -1.01% | 3.85 | 3.96 | 207332 | 8097 | 2.26% |
| 2026-07-30 | 3.94 | 3.95 | -0.01 | -0.25% | 3.92 | 4.00 | 175704 | 6966 | 1.91% |
| 2026-07-29 | 3.98 | 3.96 | 0.00 | 0.00% | 3.94 | 4.02 | 186453 | 7414 | 2.03% |
| 2026-07-28 | 3.87 | 3.96 | 0.06 | 1.54% | 3.85 | 4.01 | 224549 | 8884 | 2.44% |
| 2026-07-27 | 3.67 | 3.90 | 0.23 | 6.27% | 3.66 | 3.92 | 273779 | 10569 | 2.98% |
| 2026-07-24 | 3.78 | 3.67 | -0.16 | -4.18% | 3.67 | 3.81 | 121729 | 4534 | 1.33% |
| 2026-07-23 | 3.76 | 3.83 | 0.02 | 0.52% | 3.73 | 3.83 | 150008 | 5670 | 1.63% |
| 2026-07-22 | 3.75 | 3.81 | 0.01 | 0.26% | 3.75 | 3.83 | 152347 | 5776 | 1.66% |
| 2026-07-21 | 3.80 | 3.80 | 0.00 | 0.00% | 3.65 | 3.82 | 224136 | 8375 | 2.44% |
| 2026-07-20 | 3.84 | 3.80 | -0.04 | -1.04% | 3.75 | 3.90 | 238954 | 9163 | 2.60% |
| 2026-07-17 | 3.92 | 3.84 | -0.05 | -1.29% | 3.79 | 4.02 | 311194 | 12136 | 3.39% |
| 2026-07-16 | 3.88 | 3.89 | -0.02 | -0.51% | 3.85 | 3.98 | 388898 | 15203 | 4.23% |
| 2026-07-15 | 3.82 | 3.91 | 0.09 | 2.36% | 3.76 | 3.98 | 585584 | 22764 | 6.38% |
| 2026-07-14 | 3.66 | 3.82 | 0.35 | 10.09% | 3.55 | 3.82 | 398706 | 14941 | 4.34% |
| 2026-07-13 | 3.57 | 3.47 | -0.12 | -3.34% | 3.45 | 3.62 | 120003 | 4203 | 1.31% |
| 2026-07-10 | 3.52 | 3.59 | 0.06 | 1.70% | 3.48 | 3.65 | 133185 | 4790 | 1.45% |
| 2026-07-09 | 3.54 | 3.53 | -0.01 | -0.28% | 3.40 | 3.57 | 121591 | 4236 | 1.32% |
| 2026-07-08 | 3.51 | 3.54 | 0.03 | 0.85% | 3.47 | 3.56 | 96508 | 3400 | 1.05% |
| 2026-07-07 | 3.61 | 3.51 | -0.10 | -2.77% | 3.50 | 3.63 | 98154 | 3475 | 1.07% |
| 2026-07-06 | 3.69 | 3.61 | -0.06 | -1.63% | 3.60 | 3.72 | 118250 | 4321 | 1.29% |
| 2026-07-03 | 3.53 | 3.67 | 0.14 | 3.97% | 3.49 | 3.69 | 166809 | 6046 | 1.82% |
| 2026-07-02 | 3.48 | 3.53 | 0.06 | 1.73% | 3.48 | 3.60 | 133675 | 4748 | 1.46% |
| 2026-07-01 | 3.37 | 3.47 | 0.09 | 2.66% | 3.36 | 3.52 | 152709 | 5276 | 1.66% |
| 2026-06-30 | 3.42 | 3.38 | -0.04 | -1.17% | 3.34 | 3.43 | 89203 | 3010 | 0.97% |
| 2026-06-29 | 3.37 | 3.42 | 0.03 | 0.88% | 3.28 | 3.42 | 140256 | 4713 | 1.53% |
| 2026-06-26 | 3.42 | 3.39 | -0.06 | -1.74% | 3.35 | 3.45 | 115608 | 3925 | 1.26% |
| 2026-06-25 | 3.48 | 3.45 | -0.05 | -1.43% | 3.40 | 3.50 | 93028 | 3197 | 1.01% |
| 2026-06-24 | 3.60 | 3.50 | -0.12 | -3.31% | 3.48 | 3.63 | 105654 | 3728 | 1.15% |
| 2026-06-23 | 3.52 | 3.62 | 0.06 | 1.69% | 3.51 | 3.69 | 131293 | 4780 | 1.43% |
| 2026-06-22 | 3.52 | 3.56 | 0.02 | 0.56% | 3.43 | 3.57 | 99305 | 3466 | 1.08% |
| 2026-06-18 | 3.56 | 3.54 | -0.03 | -0.84% | 3.52 | 3.59 | 78235 | 2777 | 0.85% |
| 2026-06-17 | 3.65 | 3.57 | -0.10 | -2.72% | 3.56 | 3.67 | 97848 | 3524 | 1.07% |
| 2026-06-16 | 3.66 | 3.67 | 0.01 | 0.27% | 3.60 | 3.69 | 87472 | 3190 | 0.95% |
| 2026-06-15 | 3.69 | 3.66 | -0.03 | -0.81% | 3.63 | 3.76 | 106247 | 3912 | 1.16% |
| 2026-06-12 | 3.72 | 3.69 | 0.01 | 0.27% | 3.60 | 3.74 | 115391 | 4240 | 1.26% |
| 2026-06-11 | 3.62 | 3.68 | 0.03 | 0.82% | 3.58 | 3.69 | 117112 | 4263 | 1.28% |
| 2026-06-10 | 3.64 | 3.65 | -0.03 | -0.82% | 3.59 | 3.69 | 92590 | 3361 | 1.01% |
| 2026-06-09 | 3.67 | 3.68 | 0.02 | 0.55% | 3.63 | 3.71 | 113291 | 4155 | 1.23% |
| 2026-06-08 | 3.72 | 3.66 | -0.12 | -3.17% | 3.62 | 3.79 | 128966 | 4765 | 1.40% |