当前时间：2026-09-17 12:26:46 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 | 4.21 | 4.30 | 0.08 | 1.90% | 4.16 | 4.30 | 75231 | 3202 | 1.61% |
| 2026-09-15 | 4.39 | 4.22 | -0.19 | -4.31% | 4.20 | 4.40 | 97890 | 4186 | 2.09% |
| 2026-09-14 | 4.32 | 4.41 | 0.06 | 1.38% | 4.29 | 4.46 | 87933 | 3847 | 1.88% |
| 2026-09-11 | 4.44 | 4.35 | -0.11 | -2.47% | 4.27 | 4.44 | 80297 | 3480 | 1.72% |
| 2026-09-10 | 4.51 | 4.46 | -0.05 | -1.11% | 4.42 | 4.51 | 73882 | 3294 | 1.58% |
| 2026-09-09 | 4.56 | 4.51 | -0.06 | -1.31% | 4.47 | 4.59 | 74422 | 3363 | 1.59% |
| 2026-09-08 | 4.52 | 4.57 | 0.05 | 1.11% | 4.49 | 4.59 | 86259 | 3916 | 1.84% |
| 2026-09-07 | 4.56 | 4.52 | -0.04 | -0.88% | 4.51 | 4.58 | 80429 | 3647 | 1.72% |
| 2026-09-04 | 4.59 | 4.56 | -0.01 | -0.22% | 4.52 | 4.65 | 74843 | 3437 | 1.60% |
| 2026-09-03 | 4.69 | 4.57 | -0.09 | -1.93% | 4.54 | 4.74 | 95752 | 4416 | 2.05% |
| 2026-09-02 | 4.70 | 4.66 | -0.06 | -1.27% | 4.62 | 4.71 | 92944 | 4328 | 1.99% |
| 2026-09-01 | 4.69 | 4.72 | 0.01 | 0.21% | 4.65 | 4.74 | 76047 | 3575 | 1.63% |
| 2026-08-31 | 4.65 | 4.71 | 0.04 | 0.86% | 4.61 | 4.73 | 83866 | 3930 | 1.79% |
| 2026-08-28 | 4.66 | 4.67 | 0.01 | 0.21% | 4.64 | 4.70 | 80446 | 3752 | 1.72% |
| 2026-08-27 | 4.60 | 4.66 | 0.02 | 0.43% | 4.58 | 4.71 | 94230 | 4397 | 2.01% |
| 2026-08-26 | 4.65 | 4.64 | -0.04 | -0.85% | 4.58 | 4.72 | 103984 | 4817 | 2.22% |
| 2026-08-25 | 4.53 | 4.68 | 0.12 | 2.63% | 4.48 | 4.70 | 126212 | 5809 | 2.70% |
| 2026-08-24 | 4.57 | 4.56 | -0.02 | -0.44% | 4.43 | 4.60 | 162052 | 7314 | 3.46% |
| 2026-08-21 | 4.52 | 4.58 | 0.00 | 0.00% | 4.43 | 4.60 | 131482 | 5938 | 2.81% |
| 2026-08-20 | 4.49 | 4.58 | 0.17 | 3.85% | 4.47 | 4.65 | 158293 | 7256 | 3.38% |
| 2026-08-19 | 4.53 | 4.41 | -0.15 | -3.29% | 4.40 | 4.55 | 135744 | 6047 | 2.90% |
| 2026-08-18 | 4.64 | 4.56 | -0.07 | -1.51% | 4.51 | 4.65 | 86915 | 3958 | 1.86% |
| 2026-08-17 | 4.53 | 4.63 | 0.12 | 2.66% | 4.47 | 4.66 | 123098 | 5653 | 2.63% |
| 2026-08-14 | 4.52 | 4.51 | -0.04 | -0.88% | 4.47 | 4.61 | 101954 | 4610 | 2.18% |
| 2026-08-13 | 4.55 | 4.55 | 0.00 | 0.00% | 4.47 | 4.63 | 111589 | 5082 | 2.39% |
| 2026-08-12 | 4.51 | 4.55 | 0.02 | 0.44% | 4.47 | 4.61 | 99139 | 4518 | 2.12% |
| 2026-08-11 | 4.42 | 4.53 | 0.06 | 1.34% | 4.39 | 4.63 | 151396 | 6817 | 3.24% |
| 2026-08-10 | 4.34 | 4.47 | 0.12 | 2.76% | 4.32 | 4.47 | 131661 | 5826 | 2.81% |
| 2026-08-07 | 4.31 | 4.35 | 0.08 | 1.87% | 4.18 | 4.42 | 139747 | 6009 | 2.99% |
| 2026-08-06 | 4.25 | 4.27 | 0.02 | 0.47% | 4.19 | 4.31 | 109358 | 4663 | 2.34% |
| 2026-08-05 | 4.30 | 4.25 | -0.01 | -0.23% | 4.18 | 4.31 | 146087 | 6189 | 3.12% |
| 2026-08-04 | 4.14 | 4.26 | 0.14 | 3.40% | 4.13 | 4.28 | 140516 | 5936 | 3.00% |
| 2026-08-03 | 3.98 | 4.12 | 0.14 | 3.52% | 3.97 | 4.13 | 102620 | 4171 | 2.19% |
| 2026-07-31 | 3.90 | 3.98 | 0.12 | 3.11% | 3.90 | 4.00 | 120532 | 4777 | 2.58% |
| 2026-07-30 | 3.89 | 3.86 | -0.04 | -1.03% | 3.81 | 3.97 | 116407 | 4548 | 2.49% |
| 2026-07-29 | 3.89 | 3.90 | 0.02 | 0.52% | 3.85 | 3.96 | 119866 | 4672 | 2.56% |
| 2026-07-28 | 3.86 | 3.88 | 0.01 | 0.26% | 3.83 | 3.96 | 110203 | 4302 | 2.36% |
| 2026-07-27 | 3.72 | 3.87 | 0.14 | 3.75% | 3.72 | 3.90 | 101610 | 3900 | 2.17% |
| 2026-07-24 | 3.83 | 3.73 | -0.12 | -3.12% | 3.71 | 3.85 | 89755 | 3374 | 1.92% |
| 2026-07-23 | 3.69 | 3.85 | 0.14 | 3.77% | 3.67 | 3.87 | 144091 | 5445 | 3.08% |
| 2026-07-22 | 3.78 | 3.71 | -0.11 | -2.88% | 3.68 | 3.87 | 138438 | 5193 | 2.96% |
| 2026-07-21 | 3.83 | 3.82 | -0.11 | -2.80% | 3.57 | 3.93 | 232513 | 8665 | 4.97% |
| 2026-07-20 | 4.10 | 3.93 | -0.17 | -4.15% | 3.85 | 4.20 | 178525 | 7171 | 3.82% |
| 2026-07-17 | 4.33 | 4.10 | -0.25 | -5.75% | 4.07 | 4.40 | 186019 | 7806 | 3.98% |
| 2026-07-16 | 4.25 | 4.35 | 0.01 | 0.23% | 4.25 | 4.42 | 148889 | 6486 | 3.18% |
| 2026-07-15 | 4.21 | 4.34 | 0.09 | 2.12% | 4.21 | 4.41 | 161852 | 7004 | 3.46% |
| 2026-07-14 | 4.09 | 4.25 | 0.14 | 3.41% | 4.05 | 4.25 | 158240 | 6589 | 3.38% |
| 2026-07-13 | 4.19 | 4.11 | -0.07 | -1.67% | 4.09 | 4.22 | 133100 | 5501 | 2.84% |
| 2026-07-10 | 4.08 | 4.18 | 0.09 | 2.20% | 3.97 | 4.30 | 165472 | 6920 | 3.54% |
| 2026-07-09 | 4.07 | 4.09 | -0.02 | -0.49% | 3.96 | 4.19 | 155229 | 6291 | 3.32% |
| 2026-07-08 | 4.16 | 4.11 | -0.06 | -1.44% | 4.06 | 4.19 | 113956 | 4689 | 2.44% |
| 2026-07-07 | 4.39 | 4.17 | -0.21 | -4.79% | 4.16 | 4.39 | 167349 | 7078 | 3.58% |
| 2026-07-06 | 4.53 | 4.38 | -0.18 | -3.95% | 4.38 | 4.59 | 195309 | 8690 | 4.17% |
| 2026-07-03 | 4.57 | 4.56 | -0.02 | -0.44% | 4.47 | 4.69 | 190878 | 8710 | 4.08% |
| 2026-07-02 | 4.65 | 4.58 | -0.14 | -2.97% | 4.57 | 4.80 | 230558 | 10780 | 4.93% |
| 2026-07-01 | 4.58 | 4.72 | 0.16 | 3.51% | 4.44 | 4.78 | 327056 | 15160 | 6.99% |
| 2026-06-30 | 4.64 | 4.56 | -0.08 | -1.72% | 4.29 | 4.66 | 387222 | 17369 | 8.28% |
| 2026-06-29 | 4.48 | 4.64 | 0.18 | 4.04% | 4.34 | 4.72 | 434285 | 19810 | 9.28% |
| 2026-06-26 | 4.60 | 4.46 | -0.22 | -4.70% | 4.42 | 4.74 | 422404 | 19175 | 9.03% |
| 2026-06-25 | 5.03 | 4.68 | -0.40 | -7.87% | 4.65 | 5.06 | 584947 | 28238 | 12.50% |
| 2026-06-24 | 4.55 | 5.08 | 0.42 | 9.01% | 4.52 | 5.39 | 817014 | 41201 | 17.46% |
| 2026-06-23 | 4.15 | 4.66 | 0.47 | 11.22% | 4.15 | 4.68 | 340666 | 15264 | 7.28% |
| 2026-06-22 | 4.15 | 4.19 | 0.03 | 0.72% | 3.98 | 4.20 | 125736 | 5137 | 2.69% |
| 2026-06-18 | 4.15 | 4.16 | -0.01 | -0.24% | 4.09 | 4.26 | 124093 | 5187 | 2.65% |
| 2026-06-17 | 4.27 | 4.17 | -0.11 | -2.57% | 4.12 | 4.27 | 109784 | 4580 | 2.35% |
| 2026-06-16 | 4.33 | 4.28 | -0.03 | -0.70% | 4.21 | 4.33 | 110899 | 4719 | 2.37% |
| 2026-06-15 | 4.33 | 4.31 | 0.05 | 1.17% | 4.24 | 4.44 | 120912 | 5235 | 2.58% |
| 2026-06-12 | 4.29 | 4.26 | 0.01 | 0.24% | 4.21 | 4.35 | 95060 | 4082 | 2.03% |
| 2026-06-11 | 4.24 | 4.25 | -0.06 | -1.39% | 4.15 | 4.32 | 84591 | 3569 | 1.81% |
| 2026-06-10 | 4.33 | 4.31 | -0.08 | -1.82% | 4.22 | 4.39 | 93579 | 4010 | 2.00% |
| 2026-06-09 | 4.39 | 4.39 | 0.03 | 0.69% | 4.33 | 4.46 | 85742 | 3772 | 1.83% |