当前时间：2026-08-21 10:39:31 星期五交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 4.61 | 4.57 | 0.03 | 0.66% | 4.56 | 4.66 | 233754 | 10748 | 1.01% |
| 2026-08-19 | 4.67 | 4.58 | -0.12 | -2.55% | 4.55 | 4.71 | 307844 | 14146 | 1.33% |
| 2026-08-18 | 4.73 | 4.70 | -0.05 | -1.05% | 4.68 | 4.76 | 228573 | 10772 | 0.99% |
| 2026-08-17 | 4.70 | 4.75 | 0.04 | 0.85% | 4.66 | 4.76 | 256617 | 12113 | 1.11% |
| 2026-08-14 | 4.77 | 4.71 | -0.09 | -1.88% | 4.69 | 4.80 | 289543 | 13680 | 1.25% |
| 2026-08-13 | 4.85 | 4.80 | -0.06 | -1.23% | 4.80 | 4.94 | 348820 | 16930 | 1.51% |
| 2026-08-12 | 4.86 | 4.86 | 0.01 | 0.21% | 4.80 | 4.88 | 276254 | 13360 | 1.19% |
| 2026-08-11 | 4.90 | 4.85 | -0.06 | -1.22% | 4.84 | 5.01 | 336005 | 16449 | 1.45% |
| 2026-08-10 | 4.84 | 4.91 | 0.09 | 1.87% | 4.81 | 4.91 | 350790 | 17080 | 1.52% |
| 2026-08-07 | 4.92 | 4.82 | -0.14 | -2.82% | 4.78 | 4.96 | 534916 | 25923 | 2.31% |
| 2026-08-06 | 5.24 | 4.96 | -0.21 | -4.06% | 4.91 | 5.26 | 653781 | 32774 | 2.83% |
| 2026-08-05 | 5.00 | 5.17 | 0.15 | 2.99% | 5.00 | 5.29 | 521349 | 26959 | 2.25% |
| 2026-08-04 | 5.15 | 5.02 | -0.13 | -2.52% | 5.00 | 5.18 | 432934 | 21895 | 1.87% |
| 2026-08-03 | 5.00 | 5.15 | 0.12 | 2.39% | 5.00 | 5.15 | 326031 | 16668 | 1.41% |
| 2026-07-31 | 4.93 | 5.03 | 0.02 | 0.40% | 4.91 | 5.10 | 397141 | 19905 | 1.72% |
| 2026-07-30 | 4.99 | 5.01 | 0.03 | 0.60% | 4.94 | 5.11 | 546552 | 27472 | 2.36% |
| 2026-07-29 | 4.75 | 4.98 | 0.22 | 4.62% | 4.73 | 4.99 | 599160 | 29394 | 2.59% |
| 2026-07-28 | 4.63 | 4.76 | 0.10 | 2.15% | 4.57 | 4.79 | 503851 | 23755 | 2.18% |
| 2026-07-27 | 4.55 | 4.66 | 0.09 | 1.97% | 4.50 | 4.66 | 431484 | 19889 | 1.87% |
| 2026-07-24 | 4.92 | 4.57 | -0.26 | -5.38% | 4.57 | 5.18 | 841559 | 40483 | 3.64% |
| 2026-07-23 | 4.38 | 4.83 | 0.44 | 10.02% | 4.36 | 4.83 | 821554 | 38185 | 3.55% |
| 2026-07-22 | 4.40 | 4.39 | -0.04 | -0.90% | 4.33 | 4.43 | 277495 | 12150 | 1.20% |
| 2026-07-21 | 4.37 | 4.43 | 0.05 | 1.14% | 4.34 | 4.47 | 428463 | 18905 | 1.85% |
| 2026-07-20 | 4.39 | 4.38 | 0.02 | 0.46% | 4.28 | 4.47 | 433049 | 19067 | 1.87% |
| 2026-07-17 | 4.55 | 4.36 | -0.19 | -4.18% | 4.35 | 4.60 | 340068 | 15187 | 1.47% |
| 2026-07-16 | 4.60 | 4.55 | -0.05 | -1.09% | 4.52 | 4.65 | 261518 | 11942 | 1.13% |
| 2026-07-15 | 4.53 | 4.60 | 0.08 | 1.77% | 4.49 | 4.66 | 252707 | 11611 | 1.09% |
| 2026-07-14 | 4.40 | 4.52 | 0.13 | 2.96% | 4.38 | 4.55 | 345654 | 15529 | 1.49% |
| 2026-07-13 | 4.58 | 4.39 | -0.19 | -4.15% | 4.35 | 4.58 | 400320 | 17719 | 1.73% |
| 2026-07-10 | 4.52 | 4.58 | 0.06 | 1.33% | 4.45 | 4.63 | 333691 | 15214 | 1.44% |
| 2026-07-09 | 4.55 | 4.52 | -0.03 | -0.66% | 4.44 | 4.59 | 317439 | 14305 | 1.37% |
| 2026-07-08 | 4.63 | 4.55 | -0.09 | -1.94% | 4.54 | 4.64 | 271868 | 12444 | 1.18% |
| 2026-07-07 | 4.70 | 4.64 | -0.10 | -2.11% | 4.61 | 4.78 | 358765 | 16795 | 1.55% |
| 2026-07-06 | 4.79 | 4.74 | 0.02 | 0.42% | 4.70 | 4.95 | 459051 | 22118 | 1.98% |
| 2026-07-03 | 4.72 | 4.72 | 0.01 | 0.21% | 4.68 | 4.80 | 263472 | 12466 | 1.14% |
| 2026-07-02 | 4.80 | 4.71 | -0.09 | -1.88% | 4.67 | 4.87 | 341361 | 16219 | 1.48% |
| 2026-07-01 | 4.83 | 4.80 | -0.03 | -0.62% | 4.67 | 4.88 | 384207 | 18327 | 1.66% |
| 2026-06-30 | 4.88 | 4.83 | -0.05 | -1.02% | 4.81 | 4.90 | 260984 | 12652 | 1.13% |
| 2026-06-29 | 4.90 | 4.88 | -0.07 | -1.41% | 4.77 | 4.94 | 354737 | 17292 | 1.53% |
| 2026-06-26 | 5.05 | 4.95 | -0.09 | -1.79% | 4.94 | 5.10 | 345177 | 17338 | 1.49% |
| 2026-06-25 | 4.99 | 5.04 | 0.02 | 0.40% | 4.93 | 5.13 | 314179 | 15783 | 1.36% |
| 2026-06-24 | 5.05 | 5.02 | -0.04 | -0.79% | 4.93 | 5.09 | 311860 | 15606 | 1.35% |
| 2026-06-23 | 5.21 | 5.06 | -0.18 | -3.44% | 5.02 | 5.24 | 466655 | 23896 | 2.02% |
| 2026-06-22 | 5.03 | 5.24 | 0.17 | 3.35% | 4.99 | 5.26 | 420322 | 21499 | 1.82% |
| 2026-06-18 | 5.09 | 5.07 | -0.03 | -0.59% | 4.99 | 5.12 | 278130 | 14034 | 1.20% |
| 2026-06-17 | 5.11 | 5.10 | -0.01 | -0.20% | 5.02 | 5.23 | 354802 | 18137 | 1.53% |
| 2026-06-16 | 5.00 | 5.11 | 0.11 | 2.20% | 4.94 | 5.18 | 408245 | 20689 | 1.76% |
| 2026-06-15 | 5.01 | 5.00 | 0.00 | 0.00% | 4.96 | 5.08 | 308608 | 15483 | 1.33% |
| 2026-06-12 | 5.02 | 5.00 | 0.00 | 0.00% | 4.92 | 5.08 | 352173 | 17592 | 1.52% |
| 2026-06-11 | 4.99 | 5.00 | 0.00 | 0.00% | 4.92 | 5.05 | 328420 | 16378 | 1.42% |
| 2026-06-10 | 5.08 | 5.00 | -0.09 | -1.77% | 4.95 | 5.08 | 316427 | 15793 | 1.37% |
| 2026-06-09 | 5.21 | 5.09 | -0.12 | -2.30% | 5.01 | 5.23 | 438734 | 22295 | 1.90% |
| 2026-06-08 | 5.47 | 5.21 | -0.30 | -5.44% | 5.16 | 5.51 | 580383 | 30766 | 2.51% |
| 2026-06-05 | 5.69 | 5.51 | -0.18 | -3.16% | 5.48 | 5.71 | 426149 | 23624 | 1.84% |
| 2026-06-04 | 5.87 | 5.69 | -0.22 | -3.72% | 5.66 | 5.93 | 308478 | 17744 | 1.33% |
| 2026-06-03 | 5.80 | 5.91 | 0.10 | 1.72% | 5.75 | 5.92 | 315067 | 18433 | 1.36% |
| 2026-06-02 | 5.88 | 5.81 | -0.09 | -1.53% | 5.71 | 5.89 | 327097 | 18930 | 1.41% |
| 2026-06-01 | 5.89 | 5.90 | 0.01 | 0.17% | 5.81 | 5.96 | 315228 | 18567 | 1.36% |
| 2026-05-29 | 6.09 | 5.89 | -0.20 | -3.28% | 5.87 | 6.12 | 320888 | 19129 | 1.39% |
| 2026-05-28 | 6.02 | 6.09 | 0.05 | 0.83% | 5.95 | 6.14 | 331879 | 20058 | 1.43% |
| 2026-05-27 | 6.03 | 6.04 | -0.04 | -0.66% | 5.98 | 6.16 | 378999 | 22964 | 1.64% |
| 2026-05-26 | 5.93 | 6.08 | 0.15 | 2.53% | 5.81 | 6.11 | 434444 | 25864 | 1.88% |
| 2026-05-25 | 5.99 | 5.93 | -0.06 | -1.00% | 5.90 | 6.02 | 342583 | 20373 | 1.48% |
| 2026-05-22 | 6.05 | 5.99 | -0.04 | -0.66% | 5.97 | 6.08 | 323146 | 19464 | 1.40% |
| 2026-05-21 | 6.10 | 6.03 | -0.09 | -1.47% | 6.01 | 6.31 | 466715 | 28820 | 2.02% |
| 2026-05-20 | 6.16 | 6.12 | -0.08 | -1.29% | 5.96 | 6.22 | 498924 | 30337 | 2.16% |
| 2026-05-19 | 6.17 | 6.20 | 0.01 | 0.16% | 6.07 | 6.22 | 290105 | 17843 | 1.25% |
| 2026-05-18 | 6.15 | 6.19 | 0.00 | 0.00% | 6.06 | 6.26 | 316561 | 19521 | 1.37% |
| 2026-05-15 | 6.39 | 6.19 | -0.24 | -3.73% | 6.13 | 6.43 | 531328 | 33126 | 2.30% |
| 2026-05-14 | 6.69 | 6.43 | -0.27 | -4.03% | 6.42 | 6.69 | 584309 | 38086 | 2.53% |
| 2026-05-13 | 6.50 | 6.70 | 0.23 | 3.55% | 6.48 | 6.71 | 733026 | 48501 | 3.17% |