当前时间：2026-09-02 19:31:22 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-02 | 4.26 | 4.26 | -0.02 | -0.47% | 4.21 | 4.29 | 85256 | 3610 | 1.42% |
| 2026-09-01 | 4.22 | 4.28 | 0.06 | 1.42% | 4.20 | 4.30 | 127851 | 5464 | 2.13% |
| 2026-08-31 | 4.27 | 4.22 | -0.01 | -0.24% | 4.20 | 4.28 | 101625 | 4300 | 1.69% |
| 2026-08-28 | 4.22 | 4.23 | 0.02 | 0.48% | 4.18 | 4.25 | 92542 | 3912 | 1.54% |
| 2026-08-27 | 4.25 | 4.21 | -0.04 | -0.94% | 4.17 | 4.25 | 93763 | 3943 | 1.56% |
| 2026-08-26 | 4.15 | 4.25 | 0.07 | 1.67% | 4.15 | 4.28 | 138078 | 5849 | 2.30% |
| 2026-08-25 | 4.06 | 4.18 | 0.08 | 1.95% | 4.06 | 4.20 | 124960 | 5191 | 2.08% |
| 2026-08-24 | 4.11 | 4.10 | 0.01 | 0.24% | 4.07 | 4.15 | 119251 | 4889 | 1.99% |
| 2026-08-21 | 4.10 | 4.09 | -0.03 | -0.73% | 4.03 | 4.12 | 89564 | 3643 | 1.49% |
| 2026-08-20 | 4.07 | 4.12 | 0.07 | 1.73% | 4.06 | 4.15 | 96515 | 3975 | 1.61% |
| 2026-08-19 | 4.12 | 4.05 | -0.07 | -1.70% | 4.03 | 4.12 | 112816 | 4587 | 1.88% |
| 2026-08-18 | 4.14 | 4.12 | -0.02 | -0.48% | 4.07 | 4.15 | 92209 | 3782 | 1.54% |
| 2026-08-17 | 4.13 | 4.14 | 0.03 | 0.73% | 4.04 | 4.16 | 95684 | 3948 | 1.60% |
| 2026-08-14 | 4.13 | 4.11 | -0.01 | -0.24% | 4.07 | 4.16 | 101822 | 4176 | 1.70% |
| 2026-08-13 | 4.19 | 4.12 | -0.05 | -1.20% | 4.11 | 4.25 | 170195 | 7079 | 2.84% |
| 2026-08-12 | 4.09 | 4.17 | 0.07 | 1.71% | 4.08 | 4.20 | 147993 | 6143 | 2.47% |
| 2026-08-11 | 4.16 | 4.10 | -0.06 | -1.44% | 4.09 | 4.16 | 132696 | 5462 | 2.21% |
| 2026-08-10 | 4.08 | 4.16 | 0.07 | 1.71% | 4.03 | 4.18 | 245938 | 10144 | 4.10% |
| 2026-08-07 | 4.07 | 4.09 | 0.01 | 0.25% | 3.93 | 4.32 | 351236 | 14417 | 5.86% |
| 2026-08-06 | 4.03 | 4.08 | 0.05 | 1.24% | 3.98 | 4.08 | 107467 | 4331 | 1.79% |
| 2026-08-05 | 4.08 | 4.03 | -0.05 | -1.23% | 4.00 | 4.12 | 138513 | 5606 | 2.31% |
| 2026-08-04 | 4.08 | 4.08 | 0.01 | 0.25% | 4.07 | 4.14 | 131061 | 5381 | 2.19% |
| 2026-08-03 | 3.96 | 4.07 | 0.11 | 2.78% | 3.94 | 4.09 | 142426 | 5761 | 2.37% |
| 2026-07-31 | 3.85 | 3.96 | 0.08 | 2.06% | 3.85 | 4.00 | 140542 | 5536 | 2.34% |
| 2026-07-30 | 3.91 | 3.88 | -0.01 | -0.26% | 3.85 | 3.98 | 167136 | 6562 | 2.79% |
| 2026-07-29 | 3.81 | 3.89 | 0.08 | 2.10% | 3.79 | 3.91 | 134116 | 5194 | 2.24% |
| 2026-07-28 | 3.73 | 3.81 | 0.05 | 1.33% | 3.72 | 3.82 | 93549 | 3548 | 1.56% |
| 2026-07-27 | 3.64 | 3.76 | 0.10 | 2.73% | 3.64 | 3.77 | 98601 | 3683 | 1.64% |
| 2026-07-24 | 3.75 | 3.66 | -0.11 | -2.92% | 3.64 | 3.77 | 104014 | 3839 | 1.73% |
| 2026-07-23 | 3.61 | 3.77 | 0.14 | 3.86% | 3.60 | 3.78 | 149063 | 5515 | 2.49% |
| 2026-07-22 | 3.67 | 3.63 | -0.08 | -2.16% | 3.61 | 3.73 | 133348 | 4865 | 2.22% |
| 2026-07-21 | 3.73 | 3.71 | -0.01 | -0.27% | 3.62 | 3.75 | 147666 | 5446 | 2.46% |
| 2026-07-20 | 3.80 | 3.72 | -0.06 | -1.59% | 3.68 | 3.88 | 161579 | 6125 | 2.69% |
| 2026-07-17 | 3.89 | 3.78 | -0.11 | -2.83% | 3.74 | 3.96 | 140153 | 5379 | 2.34% |
| 2026-07-16 | 3.83 | 3.89 | 0.06 | 1.57% | 3.80 | 3.93 | 114128 | 4427 | 1.90% |
| 2026-07-15 | 3.74 | 3.83 | 0.07 | 1.86% | 3.73 | 3.87 | 111585 | 4271 | 1.86% |
| 2026-07-14 | 3.66 | 3.76 | 0.09 | 2.45% | 3.62 | 3.77 | 145112 | 5385 | 2.42% |
| 2026-07-13 | 3.77 | 3.67 | -0.11 | -2.91% | 3.65 | 3.79 | 134483 | 4974 | 2.24% |
| 2026-07-10 | 3.68 | 3.78 | 0.08 | 2.16% | 3.65 | 3.85 | 144502 | 5454 | 2.41% |
| 2026-07-09 | 3.73 | 3.70 | -0.05 | -1.33% | 3.62 | 3.78 | 130606 | 4804 | 2.18% |
| 2026-07-08 | 3.75 | 3.75 | 0.01 | 0.27% | 3.69 | 3.78 | 87207 | 3266 | 1.45% |
| 2026-07-07 | 3.84 | 3.74 | -0.11 | -2.86% | 3.73 | 3.85 | 88545 | 3336 | 1.45% |
| 2026-07-06 | 3.89 | 3.85 | -0.03 | -0.77% | 3.82 | 3.93 | 110193 | 4257 | 1.81% |
| 2026-07-03 | 3.83 | 3.88 | 0.06 | 1.57% | 3.82 | 3.92 | 138187 | 5356 | 2.27% |
| 2026-07-02 | 3.80 | 3.82 | 0.01 | 0.26% | 3.78 | 3.92 | 135398 | 5224 | 2.22% |
| 2026-07-01 | 3.75 | 3.81 | 0.06 | 1.60% | 3.70 | 3.88 | 154510 | 5856 | 2.54% |
| 2026-06-30 | 3.72 | 3.75 | -0.01 | -0.27% | 3.67 | 3.78 | 125973 | 4690 | 2.07% |
| 2026-06-29 | 3.77 | 3.76 | -0.03 | -0.79% | 3.63 | 3.79 | 142361 | 5289 | 2.34% |
| 2026-06-26 | 3.85 | 3.79 | -0.08 | -2.07% | 3.78 | 3.88 | 118357 | 4529 | 1.94% |
| 2026-06-25 | 3.95 | 3.87 | -0.08 | -2.03% | 3.84 | 3.98 | 142166 | 5521 | 2.33% |
| 2026-06-24 | 4.05 | 3.95 | -0.12 | -2.95% | 3.91 | 4.08 | 127542 | 5058 | 2.09% |
| 2026-06-23 | 4.01 | 4.07 | 0.00 | 0.00% | 4.01 | 4.17 | 131002 | 5368 | 2.15% |
| 2026-06-22 | 3.99 | 4.07 | 0.08 | 2.01% | 3.85 | 4.09 | 184244 | 7313 | 3.02% |
| 2026-06-18 | 4.02 | 3.99 | -0.06 | -1.48% | 3.95 | 4.04 | 111702 | 4465 | 1.83% |
| 2026-06-17 | 4.12 | 4.05 | -0.07 | -1.70% | 4.00 | 4.13 | 119281 | 4821 | 1.96% |
| 2026-06-16 | 4.11 | 4.12 | -0.02 | -0.48% | 4.06 | 4.15 | 100040 | 4102 | 1.64% |
| 2026-06-15 | 4.17 | 4.14 | -0.03 | -0.72% | 4.10 | 4.27 | 125068 | 5219 | 2.05% |
| 2026-06-12 | 4.17 | 4.17 | 0.05 | 1.21% | 4.10 | 4.21 | 115590 | 4812 | 1.90% |
| 2026-06-11 | 4.12 | 4.12 | -0.06 | -1.44% | 4.05 | 4.20 | 111689 | 4591 | 1.83% |
| 2026-06-10 | 4.22 | 4.18 | -0.05 | -1.18% | 4.10 | 4.26 | 120005 | 4999 | 1.97% |
| 2026-06-09 | 4.29 | 4.31 | 0.04 | 0.94% | 4.22 | 4.38 | 146656 | 6293 | 2.41% |
| 2026-06-08 | 4.32 | 4.27 | -0.13 | -2.95% | 4.20 | 4.40 | 160474 | 6912 | 2.63% |
| 2026-06-05 | 4.35 | 4.40 | 0.04 | 0.92% | 4.33 | 4.48 | 141672 | 6236 | 2.32% |
| 2026-06-04 | 4.41 | 4.36 | -0.08 | -1.80% | 4.31 | 4.45 | 99640 | 4335 | 1.63% |
| 2026-06-03 | 4.48 | 4.44 | -0.05 | -1.11% | 4.39 | 4.52 | 100095 | 4438 | 1.64% |
| 2026-06-02 | 4.68 | 4.49 | -0.15 | -3.23% | 4.44 | 4.68 | 149792 | 6751 | 2.46% |
| 2026-06-01 | 4.43 | 4.64 | 0.20 | 4.50% | 4.38 | 4.69 | 202536 | 9291 | 3.32% |
| 2026-05-29 | 4.53 | 4.44 | -0.07 | -1.55% | 4.43 | 4.60 | 105643 | 4772 | 1.73% |
| 2026-05-28 | 4.45 | 4.51 | 0.06 | 1.35% | 4.41 | 4.55 | 130540 | 5873 | 2.14% |
| 2026-05-27 | 4.59 | 4.45 | -0.14 | -3.05% | 4.43 | 4.61 | 128581 | 5762 | 2.11% |
| 2026-05-26 | 4.66 | 4.59 | -0.08 | -1.71% | 4.53 | 4.66 | 118267 | 5419 | 1.94% |
| 2026-05-25 | 4.75 | 4.67 | -0.08 | -1.68% | 4.60 | 4.79 | 130809 | 6105 | 2.15% |