当前时间：2026-09-17 12:33:22 星期四休市中
| 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 | 4.30 | 4.36 | 0.04 | 0.93% | 4.27 | 4.38 | 222107 | 9624 | 1.44% |
| 2026-09-15 | 4.35 | 4.32 | -0.04 | -0.92% | 4.31 | 4.40 | 225681 | 9808 | 1.46% |
| 2026-09-14 | 4.36 | 4.36 | -0.02 | -0.46% | 4.33 | 4.40 | 196022 | 8566 | 1.27% |
| 2026-09-11 | 4.40 | 4.38 | -0.04 | -0.90% | 4.31 | 4.41 | 266240 | 11599 | 1.73% |
| 2026-09-10 | 4.39 | 4.42 | 0.01 | 0.23% | 4.34 | 4.44 | 233837 | 10269 | 1.52% |
| 2026-09-09 | 4.47 | 4.41 | -0.07 | -1.56% | 4.39 | 4.48 | 260143 | 11532 | 1.69% |
| 2026-09-08 | 4.46 | 4.48 | 0.01 | 0.22% | 4.44 | 4.54 | 306382 | 13768 | 1.99% |
| 2026-09-07 | 4.46 | 4.47 | -0.02 | -0.45% | 4.45 | 4.52 | 294936 | 13212 | 1.91% |
| 2026-09-04 | 4.60 | 4.49 | 0.00 | 0.00% | 4.47 | 4.70 | 432855 | 19795 | 2.81% |
| 2026-09-03 | 4.61 | 4.49 | -0.11 | -2.39% | 4.48 | 4.64 | 330358 | 14984 | 2.14% |
| 2026-09-02 | 4.64 | 4.60 | -0.08 | -1.71% | 4.58 | 4.67 | 282395 | 13022 | 1.83% |
| 2026-09-01 | 4.58 | 4.68 | 0.09 | 1.96% | 4.54 | 4.70 | 493066 | 22900 | 3.20% |
| 2026-08-31 | 4.58 | 4.59 | -0.08 | -1.71% | 4.42 | 4.61 | 563725 | 25490 | 3.66% |
| 2026-08-28 | 4.54 | 4.67 | 0.12 | 2.64% | 4.54 | 4.77 | 527472 | 24737 | 3.42% |
| 2026-08-27 | 4.48 | 4.55 | 0.07 | 1.56% | 4.46 | 4.56 | 273984 | 12408 | 1.78% |
| 2026-08-26 | 4.46 | 4.48 | -0.01 | -0.22% | 4.44 | 4.52 | 247370 | 11102 | 1.60% |
| 2026-08-25 | 4.36 | 4.49 | 0.11 | 2.51% | 4.35 | 4.51 | 327898 | 14576 | 2.13% |
| 2026-08-24 | 4.43 | 4.38 | -0.06 | -1.35% | 4.34 | 4.50 | 283010 | 12441 | 1.84% |
| 2026-08-21 | 4.42 | 4.44 | -0.01 | -0.22% | 4.40 | 4.50 | 247804 | 11004 | 1.61% |
| 2026-08-20 | 4.43 | 4.45 | 0.06 | 1.37% | 4.40 | 4.49 | 266247 | 11838 | 1.73% |
| 2026-08-19 | 4.57 | 4.39 | -0.22 | -4.77% | 4.39 | 4.58 | 365021 | 16244 | 2.37% |
| 2026-08-18 | 4.66 | 4.61 | -0.08 | -1.71% | 4.53 | 4.68 | 356826 | 16359 | 2.31% |
| 2026-08-17 | 4.61 | 4.69 | 0.05 | 1.08% | 4.56 | 4.71 | 325416 | 15085 | 2.11% |
| 2026-08-14 | 4.63 | 4.64 | 0.01 | 0.22% | 4.57 | 4.69 | 299656 | 13863 | 1.94% |
| 2026-08-13 | 4.74 | 4.63 | -0.09 | -1.91% | 4.63 | 4.79 | 417566 | 19647 | 2.71% |
| 2026-08-12 | 4.64 | 4.72 | 0.06 | 1.29% | 4.62 | 4.74 | 344402 | 16146 | 2.23% |
| 2026-08-11 | 4.66 | 4.66 | -0.02 | -0.43% | 4.60 | 4.70 | 274501 | 12763 | 1.78% |
| 2026-08-10 | 4.68 | 4.68 | 0.01 | 0.21% | 4.57 | 4.71 | 375033 | 17457 | 2.43% |
| 2026-08-07 | 4.74 | 4.67 | -0.10 | -2.10% | 4.62 | 4.77 | 443065 | 20664 | 2.87% |
| 2026-08-06 | 4.73 | 4.77 | -0.05 | -1.04% | 4.72 | 4.88 | 472285 | 22631 | 3.06% |
| 2026-08-05 | 4.83 | 4.82 | -0.01 | -0.21% | 4.79 | 4.94 | 520744 | 25305 | 3.38% |
| 2026-08-04 | 4.71 | 4.83 | 0.13 | 2.77% | 4.68 | 4.87 | 529879 | 25322 | 3.44% |
| 2026-08-03 | 4.72 | 4.70 | 0.04 | 0.86% | 4.66 | 4.78 | 356788 | 16761 | 2.31% |
| 2026-07-31 | 4.60 | 4.66 | 0.12 | 2.64% | 4.58 | 4.73 | 511104 | 23801 | 3.32% |
| 2026-07-30 | 4.51 | 4.54 | -0.02 | -0.44% | 4.48 | 4.61 | 457310 | 20866 | 2.97% |
| 2026-07-29 | 4.43 | 4.56 | 0.14 | 3.17% | 4.38 | 4.58 | 517117 | 23203 | 3.35% |
| 2026-07-28 | 4.32 | 4.42 | 0.05 | 1.14% | 4.30 | 4.47 | 446649 | 19703 | 2.90% |
| 2026-07-27 | 4.20 | 4.37 | 0.15 | 3.55% | 4.20 | 4.37 | 369955 | 15953 | 2.40% |
| 2026-07-24 | 4.29 | 4.22 | -0.14 | -3.21% | 4.21 | 4.31 | 366524 | 15609 | 2.38% |
| 2026-07-23 | 4.30 | 4.36 | 0.11 | 2.59% | 4.23 | 4.37 | 454969 | 19561 | 2.95% |
| 2026-07-22 | 4.33 | 4.25 | -0.12 | -2.75% | 4.21 | 4.37 | 445871 | 19033 | 2.89% |
| 2026-07-21 | 4.27 | 4.37 | 0.13 | 3.07% | 4.21 | 4.40 | 522870 | 22607 | 3.39% |
| 2026-07-20 | 4.23 | 4.24 | 0.04 | 0.95% | 4.12 | 4.34 | 408984 | 17401 | 2.65% |
| 2026-07-17 | 4.37 | 4.20 | -0.18 | -4.11% | 4.17 | 4.41 | 401486 | 17177 | 2.60% |
| 2026-07-16 | 4.30 | 4.38 | 0.03 | 0.69% | 4.28 | 4.46 | 349295 | 15316 | 2.27% |
| 2026-07-15 | 4.29 | 4.35 | 0.05 | 1.16% | 4.29 | 4.39 | 303141 | 13153 | 1.97% |
| 2026-07-14 | 4.26 | 4.30 | 0.02 | 0.47% | 4.16 | 4.33 | 353739 | 15036 | 2.29% |
| 2026-07-13 | 4.45 | 4.28 | -0.22 | -4.89% | 4.25 | 4.56 | 433842 | 18837 | 2.81% |
| 2026-07-10 | 4.40 | 4.50 | 0.09 | 2.04% | 4.34 | 4.63 | 457291 | 20652 | 2.97% |
| 2026-07-09 | 4.36 | 4.41 | 0.01 | 0.23% | 4.24 | 4.42 | 386121 | 16755 | 2.50% |
| 2026-07-08 | 4.32 | 4.40 | 0.07 | 1.62% | 4.27 | 4.43 | 342858 | 14977 | 2.22% |
| 2026-07-07 | 4.40 | 4.33 | -0.11 | -2.48% | 4.31 | 4.49 | 280014 | 12274 | 1.82% |
| 2026-07-06 | 4.57 | 4.44 | -0.11 | -2.42% | 4.41 | 4.58 | 346925 | 15479 | 2.25% |
| 2026-07-03 | 4.51 | 4.55 | 0.04 | 0.89% | 4.48 | 4.59 | 345052 | 15667 | 2.24% |
| 2026-07-02 | 4.59 | 4.51 | -0.14 | -3.01% | 4.49 | 4.67 | 395114 | 18134 | 2.56% |
| 2026-07-01 | 4.60 | 4.65 | 0.06 | 1.31% | 4.57 | 4.71 | 418373 | 19497 | 2.71% |
| 2026-06-30 | 4.42 | 4.59 | 0.18 | 4.08% | 4.39 | 4.61 | 478026 | 21682 | 3.10% |
| 2026-06-29 | 4.49 | 4.41 | -0.09 | -2.00% | 4.33 | 4.54 | 457276 | 20198 | 2.97% |
| 2026-06-26 | 4.66 | 4.50 | -0.18 | -3.85% | 4.50 | 4.68 | 409964 | 18797 | 2.66% |
| 2026-06-25 | 4.81 | 4.68 | -0.13 | -2.70% | 4.64 | 4.84 | 454187 | 21441 | 2.95% |
| 2026-06-24 | 4.90 | 4.81 | -0.11 | -2.24% | 4.73 | 4.92 | 388822 | 18688 | 2.52% |
| 2026-06-23 | 4.95 | 4.92 | -0.07 | -1.40% | 4.90 | 5.07 | 420340 | 20971 | 2.73% |
| 2026-06-22 | 4.93 | 4.99 | 0.03 | 0.60% | 4.77 | 4.99 | 487284 | 23718 | 3.16% |
| 2026-06-18 | 4.96 | 4.96 | -0.02 | -0.40% | 4.92 | 5.02 | 321884 | 16005 | 2.09% |
| 2026-06-17 | 5.04 | 4.98 | -0.10 | -1.97% | 4.93 | 5.07 | 383202 | 19116 | 2.49% |
| 2026-06-16 | 5.02 | 5.08 | 0.04 | 0.79% | 4.96 | 5.12 | 374508 | 18906 | 2.43% |
| 2026-06-15 | 5.02 | 5.04 | 0.08 | 1.61% | 4.98 | 5.08 | 331448 | 16676 | 2.15% |
| 2026-06-12 | 5.01 | 4.96 | 0.06 | 1.22% | 4.93 | 5.05 | 363220 | 18117 | 2.36% |
| 2026-06-11 | 5.08 | 4.90 | -0.20 | -3.92% | 4.85 | 5.10 | 410200 | 20214 | 2.66% |
| 2026-06-10 | 5.18 | 5.10 | -0.14 | -2.67% | 5.03 | 5.25 | 383980 | 19650 | 2.49% |
| 2026-06-09 | 5.18 | 5.24 | 0.07 | 1.35% | 5.12 | 5.24 | 411273 | 21329 | 2.67% |