当前时间：2026-09-17 09:52:26 星期四交易中
| 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 | 4.16 | 4.24 | 0.07 | 1.68% | 4.11 | 4.25 | 128309 | 5404 | 2.30% |
| 2026-09-15 | 4.22 | 4.17 | -0.06 | -1.42% | 4.15 | 4.25 | 155317 | 6513 | 2.78% |
| 2026-09-14 | 4.27 | 4.23 | -0.08 | -1.86% | 4.21 | 4.30 | 186852 | 7926 | 3.35% |
| 2026-09-11 | 4.44 | 4.31 | -0.15 | -3.36% | 4.26 | 4.52 | 293598 | 12710 | 5.26% |
| 2026-09-10 | 4.19 | 4.46 | 0.24 | 5.69% | 4.17 | 4.53 | 446111 | 19560 | 8.00% |
| 2026-09-09 | 4.20 | 4.22 | 0.00 | 0.00% | 4.16 | 4.28 | 113369 | 4777 | 2.03% |
| 2026-09-08 | 4.19 | 4.22 | 0.02 | 0.48% | 4.16 | 4.22 | 120458 | 5048 | 2.16% |
| 2026-09-07 | 4.15 | 4.20 | 0.05 | 1.20% | 4.13 | 4.25 | 144385 | 6061 | 2.59% |
| 2026-09-04 | 4.18 | 4.15 | 0.00 | 0.00% | 4.12 | 4.21 | 140626 | 5864 | 2.52% |
| 2026-09-03 | 4.28 | 4.15 | -0.13 | -3.04% | 4.13 | 4.32 | 154640 | 6501 | 2.77% |
| 2026-09-02 | 4.28 | 4.28 | 0.01 | 0.23% | 4.24 | 4.32 | 143435 | 6131 | 2.57% |
| 2026-09-01 | 4.22 | 4.27 | 0.04 | 0.95% | 4.21 | 4.30 | 167950 | 7171 | 3.01% |
| 2026-08-31 | 4.24 | 4.23 | -0.02 | -0.47% | 4.20 | 4.32 | 187768 | 7970 | 3.37% |
| 2026-08-28 | 4.39 | 4.25 | -0.20 | -4.49% | 4.23 | 4.41 | 328044 | 14061 | 5.88% |
| 2026-08-27 | 4.28 | 4.45 | 0.16 | 3.73% | 4.25 | 4.47 | 358476 | 15733 | 6.43% |
| 2026-08-26 | 4.18 | 4.29 | 0.20 | 4.89% | 4.12 | 4.32 | 427266 | 18022 | 7.66% |
| 2026-08-25 | 4.00 | 4.09 | 0.11 | 2.76% | 3.97 | 4.10 | 130788 | 5304 | 2.35% |
| 2026-08-24 | 4.10 | 3.98 | -0.09 | -2.21% | 3.93 | 4.10 | 109587 | 4376 | 1.96% |
| 2026-08-21 | 3.99 | 4.07 | 0.06 | 1.50% | 3.96 | 4.08 | 135230 | 5433 | 2.42% |
| 2026-08-20 | 3.93 | 4.01 | 0.08 | 2.04% | 3.93 | 4.10 | 132916 | 5343 | 2.38% |
| 2026-08-19 | 4.04 | 3.93 | -0.14 | -3.44% | 3.90 | 4.07 | 141887 | 5595 | 2.54% |
| 2026-08-18 | 4.04 | 4.07 | 0.01 | 0.25% | 4.01 | 4.10 | 120576 | 4878 | 2.16% |
| 2026-08-17 | 4.10 | 4.06 | -0.02 | -0.49% | 3.97 | 4.10 | 181136 | 7279 | 3.25% |
| 2026-08-14 | 4.07 | 4.08 | -0.02 | -0.49% | 4.04 | 4.19 | 137380 | 5619 | 2.46% |
| 2026-08-13 | 4.25 | 4.10 | -0.09 | -2.15% | 4.08 | 4.25 | 182879 | 7593 | 3.28% |
| 2026-08-12 | 4.13 | 4.19 | 0.04 | 0.96% | 4.09 | 4.24 | 215815 | 9009 | 3.87% |
| 2026-08-11 | 3.99 | 4.15 | 0.19 | 4.80% | 3.88 | 4.17 | 340483 | 13837 | 6.10% |
| 2026-08-10 | 3.69 | 3.96 | 0.28 | 7.61% | 3.66 | 4.11 | 294398 | 11416 | 5.28% |
| 2026-08-07 | 3.79 | 3.68 | -0.08 | -2.13% | 3.62 | 3.79 | 139177 | 5104 | 2.50% |
| 2026-08-06 | 3.80 | 3.76 | -0.06 | -1.57% | 3.69 | 3.87 | 165420 | 6225 | 2.97% |
| 2026-08-05 | 3.69 | 3.82 | 0.15 | 4.09% | 3.66 | 3.82 | 182033 | 6769 | 3.26% |
| 2026-08-04 | 3.69 | 3.67 | 0.01 | 0.27% | 3.62 | 3.70 | 139351 | 5110 | 2.50% |
| 2026-08-03 | 3.46 | 3.66 | 0.18 | 5.17% | 3.44 | 3.71 | 228886 | 8197 | 4.10% |
| 2026-07-31 | 3.40 | 3.48 | 0.10 | 2.96% | 3.38 | 3.48 | 157228 | 5436 | 2.82% |
| 2026-07-30 | 3.48 | 3.38 | -0.11 | -3.15% | 3.37 | 3.56 | 165182 | 5703 | 2.96% |
| 2026-07-29 | 3.42 | 3.49 | 0.04 | 1.16% | 3.41 | 3.52 | 168451 | 5832 | 3.02% |
| 2026-07-28 | 3.35 | 3.45 | 0.06 | 1.77% | 3.33 | 3.47 | 146067 | 5015 | 2.62% |
| 2026-07-27 | 3.32 | 3.39 | 0.09 | 2.73% | 3.26 | 3.42 | 134354 | 4527 | 2.41% |
| 2026-07-24 | 3.34 | 3.30 | -0.08 | -2.37% | 3.24 | 3.36 | 149226 | 4928 | 2.68% |
| 2026-07-23 | 3.24 | 3.38 | 0.10 | 3.05% | 3.24 | 3.39 | 184263 | 6104 | 3.30% |
| 2026-07-22 | 3.37 | 3.28 | -0.13 | -3.81% | 3.25 | 3.44 | 192762 | 6413 | 3.46% |
| 2026-07-21 | 3.46 | 3.41 | -0.03 | -0.87% | 3.23 | 3.46 | 213280 | 7155 | 3.82% |
| 2026-07-20 | 3.66 | 3.44 | -0.19 | -5.23% | 3.39 | 3.73 | 238818 | 8459 | 4.28% |
| 2026-07-17 | 3.83 | 3.63 | -0.23 | -5.96% | 3.60 | 3.89 | 263492 | 9830 | 4.72% |
| 2026-07-16 | 3.85 | 3.86 | -0.02 | -0.52% | 3.81 | 3.98 | 197858 | 7716 | 3.55% |
| 2026-07-15 | 3.89 | 3.88 | -0.02 | -0.51% | 3.82 | 3.99 | 152888 | 5954 | 2.74% |
| 2026-07-14 | 3.76 | 3.90 | 0.10 | 2.63% | 3.73 | 3.91 | 169806 | 6492 | 3.04% |
| 2026-07-13 | 3.87 | 3.80 | -0.07 | -1.81% | 3.75 | 3.92 | 195660 | 7478 | 3.51% |
| 2026-07-10 | 3.80 | 3.87 | 0.04 | 1.04% | 3.75 | 3.99 | 184647 | 7181 | 3.31% |
| 2026-07-09 | 3.77 | 3.83 | 0.04 | 1.06% | 3.65 | 3.84 | 184984 | 6956 | 3.32% |
| 2026-07-08 | 3.95 | 3.79 | -0.17 | -4.29% | 3.77 | 3.96 | 219002 | 8399 | 3.93% |
| 2026-07-07 | 4.06 | 3.96 | -0.08 | -1.98% | 3.94 | 4.17 | 215053 | 8672 | 3.86% |
| 2026-07-06 | 3.94 | 4.04 | 0.13 | 3.32% | 3.94 | 4.22 | 301897 | 12241 | 6.77% |
| 2026-07-03 | 4.10 | 3.91 | -0.16 | -3.93% | 3.88 | 4.12 | 233906 | 9272 | 5.24% |
| 2026-07-02 | 4.05 | 4.07 | -0.03 | -0.73% | 4.05 | 4.25 | 223158 | 9265 | 5.00% |
| 2026-07-01 | 3.90 | 4.10 | 0.20 | 5.13% | 3.90 | 4.18 | 285940 | 11599 | 6.41% |
| 2026-06-30 | 3.92 | 3.90 | -0.04 | -1.02% | 3.84 | 3.99 | 166098 | 6469 | 3.72% |
| 2026-06-29 | 3.98 | 3.94 | -0.06 | -1.50% | 3.78 | 4.07 | 246981 | 9578 | 5.54% |
| 2026-06-26 | 3.78 | 4.00 | 0.17 | 4.44% | 3.70 | 4.13 | 333459 | 13229 | 7.48% |
| 2026-06-25 | 3.95 | 3.83 | -0.09 | -2.30% | 3.77 | 3.95 | 169972 | 6498 | 3.81% |
| 2026-06-24 | 3.97 | 3.92 | -0.07 | -1.75% | 3.83 | 4.01 | 156932 | 6128 | 3.52% |
| 2026-06-23 | 3.98 | 3.99 | -0.01 | -0.25% | 3.94 | 4.09 | 166800 | 6692 | 3.74% |
| 2026-06-22 | 4.12 | 4.00 | -0.11 | -2.68% | 3.81 | 4.12 | 312056 | 12225 | 7.00% |
| 2026-06-18 | 3.90 | 4.11 | 0.20 | 5.12% | 3.81 | 4.15 | 391660 | 15771 | 8.78% |
| 2026-06-17 | 4.04 | 3.91 | -0.17 | -4.17% | 3.90 | 4.07 | 166652 | 6585 | 3.74% |
| 2026-06-16 | 3.99 | 4.08 | 0.07 | 1.75% | 3.92 | 4.13 | 180608 | 7288 | 4.05% |
| 2026-06-15 | 4.11 | 4.01 | -0.06 | -1.47% | 3.98 | 4.23 | 217831 | 8881 | 4.88% |
| 2026-06-12 | 4.13 | 4.07 | -0.03 | -0.73% | 4.04 | 4.18 | 166032 | 6795 | 3.72% |
| 2026-06-11 | 4.17 | 4.10 | -0.10 | -2.38% | 4.03 | 4.20 | 172160 | 7043 | 3.86% |
| 2026-06-10 | 4.32 | 4.20 | -0.12 | -2.78% | 4.13 | 4.37 | 188822 | 7944 | 4.23% |
| 2026-06-09 | 4.44 | 4.32 | -0.08 | -1.82% | 4.29 | 4.49 | 232657 | 10178 | 5.22% |