当前时间：2026-09-17 14:30:55 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 | 4.38 | 4.42 | -0.02 | -0.45% | 4.34 | 4.53 | 501526 | 22259 | 5.88% |
| 2026-09-15 | 4.82 | 4.44 | -0.49 | -9.94% | 4.44 | 4.87 | 778953 | 36285 | 9.13% |
| 2026-09-14 | 4.57 | 4.93 | 0.38 | 8.35% | 4.53 | 4.96 | 867775 | 41228 | 10.17% |
| 2026-09-11 | 4.26 | 4.55 | 0.22 | 5.08% | 4.26 | 4.68 | 881303 | 39677 | 10.33% |
| 2026-09-10 | 4.04 | 4.33 | 0.25 | 6.13% | 4.01 | 4.40 | 663844 | 28170 | 7.78% |
| 2026-09-09 | 4.18 | 4.08 | -0.12 | -2.86% | 4.06 | 4.20 | 307715 | 12645 | 3.61% |
| 2026-09-08 | 4.15 | 4.20 | 0.02 | 0.48% | 4.15 | 4.24 | 229903 | 9632 | 2.70% |
| 2026-09-07 | 4.15 | 4.18 | 0.04 | 0.97% | 4.11 | 4.22 | 237560 | 9906 | 2.78% |
| 2026-09-04 | 4.12 | 4.14 | 0.04 | 0.98% | 4.11 | 4.22 | 292511 | 12166 | 3.43% |
| 2026-09-03 | 4.16 | 4.10 | -0.04 | -0.97% | 4.09 | 4.24 | 268849 | 11148 | 3.15% |
| 2026-09-02 | 4.15 | 4.14 | -0.06 | -1.43% | 4.14 | 4.29 | 351812 | 14838 | 4.12% |
| 2026-09-01 | 4.08 | 4.20 | 0.13 | 3.19% | 4.06 | 4.24 | 383538 | 15970 | 4.50% |
| 2026-08-31 | 3.97 | 4.07 | 0.00 | 0.00% | 3.93 | 4.08 | 308772 | 12388 | 3.62% |
| 2026-08-28 | 3.98 | 4.07 | 0.07 | 1.75% | 3.97 | 4.11 | 358929 | 14568 | 4.20% |
| 2026-08-27 | 4.03 | 4.00 | -0.06 | -1.48% | 3.96 | 4.06 | 255646 | 10227 | 2.99% |
| 2026-08-26 | 3.96 | 4.06 | 0.10 | 2.53% | 3.96 | 4.07 | 311892 | 12574 | 3.65% |
| 2026-08-25 | 3.85 | 3.96 | 0.05 | 1.28% | 3.82 | 3.97 | 247447 | 9711 | 2.90% |
| 2026-08-24 | 3.96 | 3.91 | -0.08 | -2.01% | 3.90 | 4.06 | 286412 | 11346 | 3.36% |
| 2026-08-21 | 3.92 | 3.99 | 0.01 | 0.25% | 3.86 | 4.04 | 294196 | 11617 | 3.45% |
| 2026-08-20 | 3.95 | 3.98 | 0.05 | 1.27% | 3.94 | 4.00 | 252102 | 9999 | 2.95% |
| 2026-08-19 | 4.10 | 3.93 | -0.22 | -5.30% | 3.92 | 4.11 | 407695 | 16300 | 4.78% |
| 2026-08-18 | 4.30 | 4.15 | -0.18 | -4.16% | 4.13 | 4.31 | 452715 | 18960 | 5.30% |
| 2026-08-17 | 4.27 | 4.33 | 0.06 | 1.41% | 4.22 | 4.36 | 317007 | 13591 | 3.71% |
| 2026-08-14 | 4.30 | 4.27 | -0.01 | -0.23% | 4.22 | 4.37 | 342564 | 14709 | 4.01% |
| 2026-08-13 | 4.41 | 4.28 | -0.16 | -3.60% | 4.28 | 4.44 | 447059 | 19445 | 5.24% |
| 2026-08-12 | 4.19 | 4.44 | 0.24 | 5.71% | 4.18 | 4.44 | 571164 | 24603 | 6.69% |
| 2026-08-11 | 4.17 | 4.20 | 0.02 | 0.48% | 4.15 | 4.26 | 318770 | 13412 | 3.73% |
| 2026-08-10 | 4.23 | 4.18 | -0.07 | -1.65% | 4.13 | 4.25 | 371045 | 15478 | 4.35% |
| 2026-08-07 | 4.30 | 4.25 | -0.08 | -1.85% | 4.19 | 4.35 | 400137 | 16967 | 4.69% |
| 2026-08-06 | 4.32 | 4.33 | -0.01 | -0.23% | 4.26 | 4.43 | 432777 | 18790 | 5.07% |
| 2026-08-05 | 4.31 | 4.34 | 0.02 | 0.46% | 4.27 | 4.42 | 467714 | 20306 | 5.48% |
| 2026-08-04 | 4.27 | 4.32 | 0.05 | 1.17% | 4.25 | 4.36 | 430687 | 18498 | 5.05% |
| 2026-08-03 | 4.19 | 4.27 | 0.08 | 1.91% | 4.16 | 4.28 | 383425 | 16222 | 4.49% |
| 2026-07-31 | 4.05 | 4.19 | 0.15 | 3.71% | 4.05 | 4.26 | 449199 | 18678 | 5.26% |
| 2026-07-30 | 4.15 | 4.04 | -0.13 | -3.12% | 4.03 | 4.23 | 461225 | 19001 | 5.40% |
| 2026-07-29 | 4.06 | 4.17 | 0.11 | 2.71% | 4.04 | 4.18 | 421201 | 17366 | 4.93% |
| 2026-07-28 | 3.94 | 4.06 | 0.06 | 1.50% | 3.93 | 4.14 | 402621 | 16301 | 4.72% |
| 2026-07-27 | 3.90 | 4.00 | 0.11 | 2.83% | 3.89 | 4.02 | 311643 | 12362 | 3.65% |
| 2026-07-24 | 4.01 | 3.89 | -0.18 | -4.42% | 3.87 | 4.02 | 384174 | 15139 | 4.50% |
| 2026-07-23 | 3.91 | 4.07 | 0.14 | 3.56% | 3.90 | 4.09 | 443855 | 17874 | 5.20% |
| 2026-07-22 | 3.93 | 3.93 | -0.10 | -2.48% | 3.90 | 4.03 | 358832 | 14202 | 4.20% |
| 2026-07-21 | 3.93 | 4.03 | 0.09 | 2.28% | 3.67 | 4.04 | 583913 | 22444 | 6.84% |
| 2026-07-20 | 4.19 | 3.94 | -0.30 | -7.08% | 3.90 | 4.28 | 561378 | 22863 | 6.58% |
| 2026-07-17 | 4.38 | 4.24 | -0.20 | -4.50% | 4.17 | 4.43 | 454419 | 19580 | 5.32% |
| 2026-07-16 | 4.23 | 4.44 | 0.10 | 2.30% | 4.15 | 4.51 | 558426 | 24256 | 6.54% |
| 2026-07-15 | 4.41 | 4.34 | -0.08 | -1.81% | 4.33 | 4.61 | 578089 | 25764 | 6.77% |
| 2026-07-14 | 4.29 | 4.42 | 0.14 | 3.27% | 4.24 | 4.46 | 498031 | 21830 | 5.83% |
| 2026-07-13 | 4.57 | 4.28 | -0.33 | -7.16% | 4.24 | 4.65 | 638899 | 28224 | 7.48% |
| 2026-07-10 | 4.55 | 4.61 | 0.13 | 2.90% | 4.43 | 4.75 | 820860 | 37671 | 9.62% |
| 2026-07-09 | 4.86 | 4.48 | 0.43 | 10.62% | 4.46 | 4.86 | 1237890 | 57964 | 14.50% |
| 2026-07-08 | 3.86 | 4.05 | 0.13 | 3.32% | 3.82 | 4.19 | 449495 | 17880 | 5.27% |
| 2026-07-07 | 4.15 | 3.92 | -0.25 | -6.00% | 3.91 | 4.17 | 410531 | 16399 | 4.81% |
| 2026-07-06 | 4.20 | 4.17 | -0.02 | -0.48% | 4.14 | 4.35 | 372588 | 15771 | 4.36% |
| 2026-07-03 | 4.12 | 4.19 | 0.04 | 0.96% | 4.11 | 4.22 | 330791 | 13766 | 3.87% |
| 2026-07-02 | 4.27 | 4.15 | -0.15 | -3.49% | 4.15 | 4.42 | 495964 | 21187 | 5.81% |
| 2026-07-01 | 4.11 | 4.30 | 0.19 | 4.62% | 4.10 | 4.48 | 549667 | 23675 | 6.44% |
| 2026-06-30 | 4.05 | 4.11 | 0.05 | 1.23% | 3.97 | 4.13 | 350137 | 14275 | 4.10% |
| 2026-06-29 | 4.09 | 4.06 | -0.06 | -1.46% | 3.88 | 4.16 | 422215 | 17000 | 4.95% |
| 2026-06-26 | 4.16 | 4.12 | -0.06 | -1.44% | 4.10 | 4.35 | 486653 | 20575 | 5.70% |
| 2026-06-25 | 4.39 | 4.18 | -0.26 | -5.86% | 4.18 | 4.47 | 532833 | 22929 | 6.24% |
| 2026-06-24 | 4.49 | 4.44 | -0.12 | -2.63% | 4.40 | 4.64 | 604104 | 27225 | 7.08% |
| 2026-06-23 | 4.35 | 4.56 | 0.11 | 2.47% | 4.34 | 4.76 | 844252 | 38260 | 9.89% |
| 2026-06-22 | 4.06 | 4.45 | 0.30 | 7.23% | 3.95 | 4.66 | 954489 | 41242 | 11.18% |
| 2026-06-18 | 4.30 | 4.15 | -0.24 | -5.47% | 4.14 | 4.53 | 807962 | 34622 | 9.46% |
| 2026-06-17 | 4.59 | 4.39 | -0.17 | -3.73% | 4.37 | 4.88 | 1242237 | 57675 | 14.55% |
| 2026-06-16 | 3.81 | 4.56 | 0.76 | 20.00% | 3.76 | 4.56 | 1052180 | 43795 | 12.33% |
| 2026-06-15 | 3.79 | 3.80 | 0.07 | 1.88% | 3.76 | 3.87 | 379447 | 14471 | 4.44% |
| 2026-06-12 | 3.78 | 3.73 | 0.02 | 0.54% | 3.68 | 3.81 | 448524 | 16817 | 5.25% |
| 2026-06-11 | 3.90 | 3.71 | -0.22 | -5.60% | 3.69 | 3.99 | 501852 | 19173 | 5.88% |
| 2026-06-10 | 4.15 | 3.93 | -0.27 | -6.43% | 3.91 | 4.19 | 566539 | 22708 | 6.64% |
| 2026-06-09 | 4.32 | 4.20 | -0.10 | -2.33% | 4.17 | 4.35 | 425764 | 18009 | 4.99% |