当前时间：2026-09-17 06:56:26 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 | 4.72 | 0.43 | 10.02% | 4.22 | 4.72 | 2052690 | 94038 | 11.48% |
| 2026-09-15 | 4.42 | 4.29 | -0.16 | -3.60% | 4.28 | 4.55 | 1143101 | 50015 | 6.39% |
| 2026-09-14 | 4.12 | 4.45 | 0.27 | 6.46% | 4.07 | 4.57 | 1962999 | 85987 | 10.98% |
| 2026-09-11 | 4.09 | 4.18 | 0.03 | 0.72% | 3.93 | 4.24 | 1103660 | 44991 | 6.17% |
| 2026-09-10 | 4.12 | 4.15 | -0.02 | -0.48% | 4.10 | 4.51 | 1218712 | 51470 | 6.82% |
| 2026-09-09 | 4.13 | 4.17 | 0.04 | 0.97% | 4.10 | 4.22 | 467775 | 19512 | 2.62% |
| 2026-09-08 | 4.10 | 4.13 | 0.02 | 0.49% | 4.09 | 4.22 | 565738 | 23483 | 3.16% |
| 2026-09-07 | 4.08 | 4.11 | 0.04 | 0.98% | 4.08 | 4.28 | 602472 | 24990 | 3.37% |
| 2026-09-04 | 4.21 | 4.07 | -0.11 | -2.63% | 4.05 | 4.29 | 548214 | 22831 | 3.07% |
| 2026-09-03 | 4.25 | 4.18 | -0.05 | -1.18% | 4.10 | 4.28 | 435986 | 18164 | 2.44% |
| 2026-09-02 | 4.26 | 4.23 | -0.07 | -1.63% | 4.17 | 4.29 | 469182 | 19870 | 2.62% |
| 2026-09-01 | 4.40 | 4.30 | -0.06 | -1.38% | 4.26 | 4.40 | 494802 | 21276 | 2.77% |
| 2026-08-31 | 4.22 | 4.36 | 0.05 | 1.16% | 4.20 | 4.36 | 491131 | 21158 | 2.75% |
| 2026-08-28 | 4.36 | 4.31 | -0.04 | -0.92% | 4.29 | 4.45 | 677613 | 29533 | 3.79% |
| 2026-08-27 | 4.21 | 4.35 | 0.11 | 2.59% | 4.20 | 4.38 | 578273 | 24965 | 3.23% |
| 2026-08-26 | 4.30 | 4.24 | -0.01 | -0.24% | 4.11 | 4.30 | 532758 | 22414 | 2.98% |
| 2026-08-25 | 4.01 | 4.25 | 0.17 | 4.17% | 3.96 | 4.28 | 711928 | 29500 | 3.98% |
| 2026-08-24 | 4.23 | 4.08 | -0.17 | -4.00% | 3.98 | 4.24 | 690531 | 28140 | 3.86% |
| 2026-08-21 | 4.16 | 4.25 | 0.10 | 2.41% | 4.03 | 4.27 | 604589 | 25373 | 3.38% |
| 2026-08-20 | 4.20 | 4.15 | 0.05 | 1.22% | 4.10 | 4.24 | 711228 | 29598 | 3.98% |
| 2026-08-19 | 4.45 | 4.10 | -0.43 | -9.49% | 4.08 | 4.49 | 1124028 | 47668 | 6.29% |
| 2026-08-18 | 4.86 | 4.53 | -0.33 | -6.79% | 4.46 | 4.87 | 1848624 | 85076 | 10.34% |
| 2026-08-17 | 4.51 | 4.86 | 0.44 | 9.95% | 4.46 | 4.86 | 625425 | 29868 | 3.50% |
| 2026-08-14 | 4.33 | 4.42 | 0.11 | 2.55% | 4.29 | 4.43 | 540511 | 23585 | 3.02% |
| 2026-08-13 | 4.50 | 4.31 | -0.16 | -3.58% | 4.30 | 4.56 | 627742 | 27806 | 3.51% |
| 2026-08-12 | 4.35 | 4.47 | 0.11 | 2.52% | 4.34 | 4.48 | 568064 | 25109 | 3.18% |
| 2026-08-11 | 4.37 | 4.36 | -0.08 | -1.80% | 4.33 | 4.45 | 581066 | 25518 | 3.25% |
| 2026-08-10 | 4.50 | 4.44 | -0.01 | -0.22% | 4.28 | 4.57 | 888195 | 38828 | 4.97% |
| 2026-08-07 | 4.35 | 4.45 | 0.10 | 2.30% | 4.19 | 4.48 | 870881 | 38154 | 4.87% |
| 2026-08-06 | 4.20 | 4.35 | 0.07 | 1.64% | 4.18 | 4.38 | 860654 | 37002 | 4.81% |
| 2026-08-05 | 4.06 | 4.28 | 0.23 | 5.68% | 4.02 | 4.29 | 902623 | 37898 | 5.05% |
| 2026-08-04 | 3.88 | 4.05 | 0.18 | 4.65% | 3.84 | 4.07 | 784213 | 31294 | 4.39% |
| 2026-08-03 | 3.80 | 3.87 | 0.05 | 1.31% | 3.76 | 3.87 | 694222 | 26595 | 3.88% |
| 2026-07-31 | 3.80 | 3.82 | 0.20 | 5.52% | 3.80 | 3.95 | 1027734 | 39808 | 5.75% |
| 2026-07-30 | 3.81 | 3.62 | -0.22 | -5.73% | 3.58 | 3.88 | 782394 | 29045 | 4.38% |
| 2026-07-29 | 3.89 | 3.84 | -0.05 | -1.29% | 3.67 | 3.91 | 921646 | 34741 | 5.15% |
| 2026-07-28 | 4.06 | 3.89 | -0.17 | -4.19% | 3.86 | 4.22 | 950720 | 38040 | 5.32% |
| 2026-07-27 | 3.85 | 4.06 | 0.23 | 6.01% | 3.78 | 4.07 | 906505 | 35862 | 5.07% |
| 2026-07-24 | 3.90 | 3.83 | -0.08 | -2.05% | 3.76 | 4.01 | 680924 | 26372 | 3.81% |
| 2026-07-23 | 3.88 | 3.91 | 0.05 | 1.30% | 3.81 | 4.08 | 731508 | 28803 | 4.09% |
| 2026-07-22 | 3.90 | 3.86 | -0.11 | -2.77% | 3.82 | 4.10 | 952562 | 37811 | 5.33% |
| 2026-07-21 | 3.74 | 3.97 | 0.31 | 8.47% | 3.29 | 3.98 | 1340240 | 49176 | 7.50% |
| 2026-07-20 | 4.15 | 3.66 | -0.41 | -10.07% | 3.66 | 4.19 | 1041495 | 40631 | 5.83% |
| 2026-07-17 | 4.53 | 4.07 | -0.41 | -9.15% | 4.03 | 4.54 | 976028 | 41081 | 5.46% |
| 2026-07-16 | 4.75 | 4.48 | -0.36 | -7.44% | 4.43 | 4.80 | 900383 | 41437 | 5.04% |
| 2026-07-15 | 5.08 | 4.84 | -0.18 | -3.59% | 4.79 | 5.08 | 775476 | 38196 | 4.34% |
| 2026-07-14 | 4.81 | 5.02 | 0.15 | 3.08% | 4.70 | 5.06 | 927479 | 45392 | 5.19% |
| 2026-07-13 | 5.33 | 4.87 | -0.54 | -9.98% | 4.87 | 5.44 | 905713 | 45755 | 5.07% |
| 2026-07-10 | 5.67 | 5.41 | -0.25 | -4.42% | 5.41 | 5.79 | 1082365 | 60568 | 6.05% |
| 2026-07-09 | 5.43 | 5.66 | 0.33 | 6.19% | 5.28 | 5.73 | 1219367 | 67777 | 6.82% |
| 2026-07-08 | 5.78 | 5.33 | -0.34 | -6.00% | 5.30 | 5.78 | 874300 | 47810 | 4.89% |
| 2026-07-07 | 5.93 | 5.67 | -0.26 | -4.38% | 5.55 | 6.27 | 1139020 | 66483 | 6.37% |
| 2026-07-06 | 6.37 | 5.93 | -0.33 | -5.27% | 5.90 | 6.48 | 1045239 | 63793 | 5.85% |
| 2026-07-03 | 6.50 | 6.26 | -0.27 | -4.13% | 6.26 | 6.73 | 1445097 | 93100 | 8.08% |
| 2026-07-02 | 6.75 | 6.53 | -0.72 | -9.93% | 6.53 | 7.08 | 1737042 | 117078 | 9.72% |
| 2026-07-01 | 7.66 | 7.25 | -0.80 | -9.94% | 7.25 | 7.73 | 1710611 | 125408 | 9.57% |
| 2026-06-30 | 7.27 | 8.05 | 0.56 | 7.48% | 7.16 | 8.24 | 3253225 | 252969 | 18.20% |
| 2026-06-29 | 7.81 | 7.49 | 0.39 | 5.49% | 7.32 | 7.81 | 2996353 | 229293 | 16.76% |
| 2026-06-26 | 6.70 | 7.10 | 0.65 | 10.08% | 6.70 | 7.10 | 624772 | 43810 | 3.49% |
| 2026-06-25 | 6.28 | 6.45 | 0.12 | 1.90% | 6.07 | 6.70 | 1378206 | 88568 | 7.71% |
| 2026-06-24 | 6.44 | 6.33 | -0.28 | -4.24% | 6.16 | 6.67 | 1475072 | 93638 | 8.25% |
| 2026-06-23 | 7.00 | 6.61 | -0.73 | -9.95% | 6.61 | 7.08 | 1659801 | 111839 | 9.28% |
| 2026-06-22 | 7.14 | 7.34 | 0.09 | 1.24% | 6.93 | 7.60 | 2693910 | 195489 | 15.07% |
| 2026-06-18 | 6.65 | 7.25 | 0.66 | 10.02% | 6.55 | 7.25 | 1727931 | 119619 | 9.66% |
| 2026-06-17 | 6.65 | 6.59 | 0.01 | 0.15% | 6.40 | 6.91 | 2161486 | 144427 | 12.09% |
| 2026-06-16 | 6.13 | 6.58 | 0.60 | 10.03% | 6.10 | 6.58 | 1392259 | 89324 | 7.79% |
| 2026-06-15 | 5.56 | 5.98 | 0.54 | 9.93% | 5.55 | 5.98 | 751514 | 44114 | 4.20% |
| 2026-06-12 | 5.95 | 5.44 | -0.32 | -5.56% | 5.42 | 5.95 | 1300046 | 72817 | 7.27% |
| 2026-06-11 | 5.77 | 5.76 | -0.16 | -2.70% | 5.64 | 6.01 | 1181459 | 68724 | 6.61% |
| 2026-06-10 | 6.25 | 5.92 | -0.43 | -6.77% | 5.79 | 6.30 | 1438091 | 85457 | 8.04% |
| 2026-06-09 | 6.60 | 6.35 | 0.10 | 1.60% | 6.23 | 6.84 | 1607834 | 103263 | 8.99% |