当前时间：2026-09-16 19:33:34 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 | 4.23 | 4.42 | 0.24 | 5.74% | 4.17 | 4.60 | 2206978 | 98462 | 15.90% |
| 2026-09-15 | 4.29 | 4.18 | -0.14 | -3.24% | 4.16 | 4.30 | 822029 | 34680 | 5.92% |
| 2026-09-14 | 4.42 | 4.32 | -0.09 | -2.04% | 4.24 | 4.54 | 1771286 | 77010 | 12.76% |
| 2026-09-11 | 4.00 | 4.41 | 0.40 | 9.98% | 3.88 | 4.41 | 1495906 | 63105 | 10.78% |
| 2026-09-10 | 4.03 | 4.01 | -0.03 | -0.74% | 3.96 | 4.05 | 253409 | 10176 | 1.83% |
| 2026-09-09 | 4.04 | 4.04 | -0.01 | -0.25% | 3.98 | 4.07 | 222269 | 8947 | 1.60% |
| 2026-09-08 | 3.99 | 4.05 | 0.05 | 1.25% | 3.95 | 4.06 | 254171 | 10260 | 1.83% |
| 2026-09-07 | 3.98 | 4.00 | 0.02 | 0.50% | 3.94 | 4.02 | 174482 | 6947 | 1.26% |
| 2026-09-04 | 4.04 | 3.98 | 0.00 | 0.00% | 3.95 | 4.07 | 254850 | 10237 | 1.84% |
| 2026-09-03 | 4.05 | 3.98 | -0.05 | -1.24% | 3.95 | 4.08 | 237568 | 9506 | 1.71% |
| 2026-09-02 | 4.00 | 4.03 | 0.01 | 0.25% | 3.96 | 4.06 | 242176 | 9735 | 1.75% |
| 2026-09-01 | 3.95 | 4.02 | 0.09 | 2.29% | 3.91 | 4.04 | 280870 | 11240 | 2.02% |
| 2026-08-31 | 4.00 | 3.93 | -0.11 | -2.72% | 3.89 | 4.02 | 249568 | 9829 | 1.80% |
| 2026-08-28 | 3.98 | 4.04 | 0.06 | 1.51% | 3.93 | 4.06 | 298772 | 12011 | 2.15% |
| 2026-08-27 | 3.93 | 3.98 | 0.02 | 0.51% | 3.86 | 3.98 | 238785 | 9428 | 1.72% |
| 2026-08-26 | 3.91 | 3.96 | 0.02 | 0.51% | 3.91 | 4.02 | 255804 | 10144 | 1.84% |
| 2026-08-25 | 3.80 | 3.94 | 0.10 | 2.60% | 3.79 | 3.96 | 315561 | 12309 | 2.27% |
| 2026-08-24 | 3.85 | 3.84 | -0.02 | -0.52% | 3.78 | 3.99 | 281076 | 10829 | 2.03% |
| 2026-08-21 | 3.81 | 3.86 | 0.03 | 0.78% | 3.76 | 3.88 | 250531 | 9602 | 1.81% |
| 2026-08-20 | 3.84 | 3.83 | 0.03 | 0.79% | 3.78 | 3.85 | 259260 | 9910 | 1.87% |
| 2026-08-19 | 4.01 | 3.80 | -0.24 | -5.94% | 3.79 | 4.04 | 450677 | 17429 | 3.25% |
| 2026-08-18 | 4.11 | 4.04 | -0.08 | -1.94% | 4.04 | 4.14 | 322700 | 13154 | 2.33% |
| 2026-08-17 | 4.08 | 4.12 | 0.06 | 1.48% | 4.02 | 4.13 | 359508 | 14707 | 2.59% |
| 2026-08-14 | 4.13 | 4.06 | -0.07 | -1.69% | 3.97 | 4.15 | 510477 | 20606 | 3.68% |
| 2026-08-13 | 4.24 | 4.13 | -0.12 | -2.82% | 4.12 | 4.26 | 482505 | 20137 | 3.48% |
| 2026-08-12 | 4.18 | 4.25 | 0.06 | 1.43% | 4.14 | 4.25 | 480893 | 20235 | 3.47% |
| 2026-08-11 | 4.25 | 4.19 | -0.11 | -2.56% | 4.16 | 4.25 | 605715 | 25419 | 4.36% |
| 2026-08-10 | 4.12 | 4.30 | 0.20 | 4.88% | 4.05 | 4.30 | 964623 | 40776 | 6.95% |
| 2026-08-07 | 4.11 | 4.10 | -0.04 | -0.97% | 4.02 | 4.18 | 428110 | 17440 | 3.09% |
| 2026-08-06 | 4.18 | 4.14 | -0.05 | -1.19% | 4.05 | 4.19 | 501240 | 20594 | 3.61% |
| 2026-08-05 | 4.20 | 4.19 | 0.01 | 0.24% | 4.14 | 4.21 | 586882 | 24474 | 4.23% |
| 2026-08-04 | 4.16 | 4.18 | 0.03 | 0.72% | 4.13 | 4.24 | 721163 | 30085 | 5.20% |
| 2026-08-03 | 4.02 | 4.15 | 0.17 | 4.27% | 3.98 | 4.16 | 963535 | 39458 | 6.94% |
| 2026-07-31 | 3.89 | 3.98 | 0.09 | 2.31% | 3.88 | 4.00 | 824792 | 32683 | 5.94% |
| 2026-07-30 | 4.04 | 3.89 | -0.17 | -4.19% | 3.87 | 4.10 | 949238 | 37734 | 6.84% |
| 2026-07-29 | 4.03 | 4.06 | 0.03 | 0.74% | 3.90 | 4.08 | 1223373 | 49124 | 8.82% |
| 2026-07-28 | 4.12 | 4.03 | -0.21 | -4.95% | 3.98 | 4.17 | 1472781 | 59451 | 10.61% |
| 2026-07-27 | 3.88 | 4.24 | 0.04 | 0.95% | 3.85 | 4.55 | 2302928 | 95431 | 16.60% |
| 2026-07-24 | 3.91 | 4.20 | 0.38 | 9.95% | 3.83 | 4.20 | 2492002 | 100682 | 17.96% |
| 2026-07-23 | 3.50 | 3.82 | 0.35 | 10.09% | 3.47 | 3.82 | 528340 | 19856 | 3.81% |
| 2026-07-22 | 3.44 | 3.47 | 0.00 | 0.00% | 3.40 | 3.53 | 385943 | 13407 | 2.78% |
| 2026-07-21 | 3.43 | 3.47 | 0.00 | 0.00% | 3.27 | 3.49 | 553540 | 18788 | 3.99% |
| 2026-07-20 | 3.45 | 3.47 | 0.04 | 1.17% | 3.38 | 3.57 | 512977 | 17845 | 3.70% |
| 2026-07-17 | 3.53 | 3.43 | -0.13 | -3.65% | 3.41 | 3.61 | 389241 | 13676 | 2.80% |
| 2026-07-16 | 3.51 | 3.56 | 0.00 | 0.00% | 3.46 | 3.63 | 295273 | 10523 | 2.13% |
| 2026-07-15 | 3.51 | 3.56 | 0.06 | 1.71% | 3.46 | 3.61 | 323950 | 11530 | 2.33% |
| 2026-07-14 | 3.46 | 3.50 | 0.02 | 0.57% | 3.40 | 3.52 | 261436 | 9059 | 1.88% |
| 2026-07-13 | 3.70 | 3.48 | -0.25 | -6.70% | 3.45 | 3.73 | 401176 | 14187 | 2.89% |
| 2026-07-10 | 3.63 | 3.73 | 0.11 | 3.04% | 3.54 | 3.87 | 529107 | 19759 | 3.81% |
| 2026-07-09 | 3.56 | 3.62 | 0.06 | 1.69% | 3.45 | 3.64 | 344708 | 12262 | 2.48% |
| 2026-07-08 | 3.62 | 3.56 | -0.07 | -1.93% | 3.54 | 3.64 | 259934 | 9302 | 1.87% |
| 2026-07-07 | 3.70 | 3.63 | -0.09 | -2.42% | 3.61 | 3.76 | 260848 | 9560 | 1.88% |
| 2026-07-06 | 3.79 | 3.72 | -0.07 | -1.85% | 3.70 | 3.89 | 324226 | 12277 | 2.34% |
| 2026-07-03 | 3.86 | 3.79 | -0.06 | -1.56% | 3.76 | 3.87 | 318440 | 12132 | 2.29% |
| 2026-07-02 | 3.89 | 3.85 | -0.08 | -2.04% | 3.84 | 4.00 | 462902 | 18137 | 3.34% |
| 2026-07-01 | 3.85 | 3.93 | 0.09 | 2.34% | 3.74 | 3.99 | 474950 | 18454 | 3.42% |
| 2026-06-30 | 3.73 | 3.84 | 0.06 | 1.59% | 3.73 | 3.87 | 407001 | 15580 | 2.93% |
| 2026-06-29 | 3.75 | 3.78 | 0.03 | 0.80% | 3.65 | 3.82 | 434113 | 16199 | 3.13% |
| 2026-06-26 | 3.86 | 3.75 | -0.11 | -2.85% | 3.75 | 3.98 | 483054 | 18536 | 3.48% |
| 2026-06-25 | 3.90 | 3.86 | -0.05 | -1.28% | 3.82 | 3.96 | 393469 | 15239 | 2.84% |
| 2026-06-24 | 4.00 | 3.91 | -0.09 | -2.25% | 3.83 | 4.01 | 387229 | 15083 | 2.79% |
| 2026-06-23 | 4.03 | 4.00 | -0.06 | -1.48% | 3.97 | 4.10 | 376121 | 15167 | 2.71% |
| 2026-06-22 | 4.09 | 4.06 | -0.03 | -0.73% | 3.92 | 4.11 | 538934 | 21491 | 3.88% |
| 2026-06-18 | 4.23 | 4.09 | -0.17 | -3.99% | 4.08 | 4.23 | 452092 | 18657 | 3.26% |
| 2026-06-17 | 4.35 | 4.26 | -0.09 | -2.07% | 4.23 | 4.45 | 428563 | 18452 | 3.09% |
| 2026-06-16 | 4.25 | 4.35 | 0.09 | 2.11% | 4.20 | 4.38 | 422423 | 18236 | 3.04% |
| 2026-06-15 | 4.27 | 4.26 | 0.00 | 0.00% | 4.22 | 4.32 | 343715 | 14680 | 2.48% |
| 2026-06-12 | 4.25 | 4.26 | 0.02 | 0.47% | 4.19 | 4.34 | 482418 | 20690 | 3.48% |
| 2026-06-11 | 4.36 | 4.24 | -0.07 | -1.62% | 4.18 | 4.38 | 449042 | 19045 | 3.24% |
| 2026-06-10 | 4.37 | 4.31 | -0.08 | -1.82% | 4.14 | 4.37 | 478143 | 20260 | 3.45% |
| 2026-06-09 | 4.36 | 4.39 | 0.08 | 1.86% | 4.22 | 4.41 | 430397 | 18657 | 3.10% |
| 2026-06-08 | 4.46 | 4.31 | -0.25 | -5.48% | 4.26 | 4.57 | 619750 | 27294 | 4.47% |