当前时间：2026-08-20 17:42:36 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 4.90 | 4.87 | -0.20 | -3.94% | 4.78 | 5.11 | 1058936 | 52086 | 6.62% |
| 2026-08-19 | 4.60 | 5.07 | 0.46 | 9.98% | 4.58 | 5.07 | 822896 | 40331 | 5.14% |
| 2026-08-18 | 4.61 | 4.61 | 0.01 | 0.22% | 4.58 | 4.66 | 181900 | 8394 | 1.14% |
| 2026-08-17 | 4.56 | 4.60 | 0.03 | 0.66% | 4.50 | 4.61 | 159985 | 7321 | 1.00% |
| 2026-08-14 | 4.55 | 4.57 | 0.01 | 0.22% | 4.52 | 4.60 | 131821 | 6018 | 0.82% |
| 2026-08-13 | 4.66 | 4.56 | -0.11 | -2.36% | 4.54 | 4.67 | 191839 | 8795 | 1.20% |
| 2026-08-12 | 4.63 | 4.67 | 0.03 | 0.65% | 4.60 | 4.69 | 194408 | 9049 | 1.22% |
| 2026-08-11 | 4.68 | 4.64 | -0.02 | -0.43% | 4.62 | 4.70 | 156150 | 7266 | 0.98% |
| 2026-08-10 | 4.57 | 4.66 | 0.07 | 1.53% | 4.56 | 4.70 | 217870 | 10152 | 1.36% |
| 2026-08-07 | 4.57 | 4.59 | 0.01 | 0.22% | 4.53 | 4.61 | 168279 | 7689 | 1.05% |
| 2026-08-06 | 4.52 | 4.58 | 0.05 | 1.10% | 4.51 | 4.60 | 200907 | 9160 | 1.26% |
| 2026-08-05 | 4.53 | 4.53 | -0.02 | -0.44% | 4.48 | 4.56 | 169257 | 7657 | 1.06% |
| 2026-08-04 | 4.63 | 4.55 | -0.08 | -1.73% | 4.53 | 4.64 | 193254 | 8837 | 1.21% |
| 2026-08-03 | 4.61 | 4.63 | 0.00 | 0.00% | 4.57 | 4.69 | 245218 | 11376 | 1.53% |
| 2026-07-31 | 4.60 | 4.63 | -0.03 | -0.64% | 4.59 | 4.66 | 212134 | 9798 | 1.33% |
| 2026-07-30 | 4.58 | 4.66 | 0.04 | 0.87% | 4.56 | 4.69 | 216781 | 10054 | 1.36% |
| 2026-07-29 | 4.56 | 4.62 | 0.06 | 1.32% | 4.54 | 4.66 | 274448 | 12677 | 1.72% |
| 2026-07-28 | 4.54 | 4.56 | 0.01 | 0.22% | 4.46 | 4.57 | 210871 | 9529 | 1.32% |
| 2026-07-27 | 4.45 | 4.55 | 0.05 | 1.11% | 4.37 | 4.58 | 242434 | 10919 | 1.52% |
| 2026-07-24 | 4.62 | 4.50 | -0.13 | -2.81% | 4.49 | 4.66 | 265366 | 12049 | 1.66% |
| 2026-07-23 | 4.56 | 4.63 | 0.10 | 2.21% | 4.51 | 4.64 | 291166 | 13381 | 1.82% |
| 2026-07-22 | 4.39 | 4.53 | 0.14 | 3.19% | 4.38 | 4.56 | 403863 | 18107 | 2.53% |
| 2026-07-21 | 4.45 | 4.39 | -0.12 | -2.66% | 4.37 | 4.50 | 339586 | 15013 | 2.12% |
| 2026-07-20 | 4.41 | 4.51 | 0.10 | 2.27% | 4.40 | 4.56 | 414092 | 18583 | 2.59% |
| 2026-07-17 | 4.38 | 4.41 | 0.03 | 0.68% | 4.37 | 4.49 | 363285 | 16112 | 2.27% |
| 2026-07-16 | 4.45 | 4.38 | -0.06 | -1.35% | 4.31 | 4.48 | 342443 | 15014 | 2.14% |
| 2026-07-15 | 4.38 | 4.44 | 0.02 | 0.45% | 4.32 | 4.51 | 405187 | 18038 | 2.53% |
| 2026-07-14 | 4.29 | 4.42 | 0.15 | 3.51% | 4.27 | 4.49 | 541922 | 23781 | 3.39% |
| 2026-07-13 | 4.39 | 4.27 | 0.21 | 5.17% | 4.16 | 4.39 | 723879 | 31107 | 4.53% |
| 2026-07-10 | 4.01 | 4.06 | 0.04 | 1.00% | 3.91 | 4.12 | 283426 | 11425 | 1.77% |
| 2026-07-09 | 4.04 | 4.02 | -0.03 | -0.74% | 3.97 | 4.14 | 264253 | 10671 | 1.65% |
| 2026-07-08 | 4.12 | 4.05 | -0.07 | -1.70% | 4.03 | 4.18 | 254991 | 10388 | 1.59% |
| 2026-07-07 | 4.27 | 4.12 | -0.15 | -3.51% | 4.11 | 4.27 | 310771 | 12951 | 1.94% |
| 2026-07-06 | 4.07 | 4.27 | 0.20 | 4.91% | 4.04 | 4.32 | 493745 | 20884 | 3.09% |
| 2026-07-03 | 4.15 | 4.07 | -0.08 | -1.93% | 4.03 | 4.38 | 487916 | 20392 | 3.05% |
| 2026-07-02 | 4.04 | 4.15 | 0.09 | 2.22% | 3.97 | 4.23 | 531051 | 21909 | 3.32% |
| 2026-07-01 | 3.74 | 4.06 | 0.31 | 8.27% | 3.70 | 4.13 | 505858 | 19979 | 3.16% |
| 2026-06-30 | 3.80 | 3.75 | -0.07 | -1.83% | 3.69 | 3.81 | 255372 | 9533 | 1.60% |
| 2026-06-29 | 3.82 | 3.82 | -0.01 | -0.26% | 3.69 | 3.85 | 255947 | 9696 | 1.60% |
| 2026-06-26 | 3.95 | 3.83 | -0.12 | -3.04% | 3.81 | 3.96 | 225439 | 8715 | 1.41% |
| 2026-06-25 | 3.99 | 3.95 | -0.04 | -1.00% | 3.85 | 4.00 | 236852 | 9286 | 1.48% |
| 2026-06-24 | 4.03 | 3.99 | -0.06 | -1.48% | 3.96 | 4.09 | 203884 | 8161 | 1.27% |
| 2026-06-23 | 4.10 | 4.05 | -0.06 | -1.46% | 4.03 | 4.19 | 268088 | 11007 | 1.68% |
| 2026-06-22 | 3.98 | 4.11 | 0.09 | 2.24% | 3.90 | 4.11 | 273897 | 10968 | 1.71% |
| 2026-06-18 | 4.09 | 4.02 | -0.11 | -2.66% | 3.99 | 4.11 | 261462 | 10544 | 1.63% |
| 2026-06-17 | 4.31 | 4.13 | -0.23 | -5.28% | 4.06 | 4.32 | 454463 | 18810 | 2.84% |
| 2026-06-16 | 4.24 | 4.36 | 0.11 | 2.59% | 4.16 | 4.47 | 313901 | 13680 | 1.96% |
| 2026-06-15 | 4.28 | 4.25 | -0.03 | -0.70% | 4.22 | 4.38 | 205875 | 8824 | 1.29% |
| 2026-06-12 | 4.23 | 4.28 | 0.05 | 1.18% | 4.12 | 4.33 | 228657 | 9685 | 1.43% |
| 2026-06-11 | 4.27 | 4.23 | -0.01 | -0.24% | 4.16 | 4.31 | 168821 | 7128 | 1.06% |
| 2026-06-10 | 4.24 | 4.24 | -0.02 | -0.47% | 4.17 | 4.29 | 199211 | 8395 | 1.25% |
| 2026-06-09 | 4.43 | 4.26 | -0.18 | -4.05% | 4.14 | 4.44 | 313904 | 13399 | 1.96% |
| 2026-06-08 | 4.64 | 4.44 | -0.19 | -4.10% | 4.40 | 4.66 | 262998 | 11835 | 1.64% |
| 2026-06-05 | 4.61 | 4.63 | 0.03 | 0.65% | 4.58 | 4.73 | 244760 | 11408 | 1.53% |
| 2026-06-04 | 4.86 | 4.60 | -0.26 | -5.35% | 4.56 | 4.89 | 329308 | 15423 | 2.06% |
| 2026-06-03 | 4.75 | 4.86 | 0.07 | 1.46% | 4.66 | 4.96 | 519077 | 25220 | 3.25% |
| 2026-06-02 | 4.57 | 4.79 | 0.23 | 5.04% | 4.56 | 4.83 | 487751 | 23173 | 3.05% |
| 2026-06-01 | 4.40 | 4.56 | 0.13 | 2.93% | 4.39 | 4.58 | 278680 | 12545 | 1.74% |
| 2026-05-29 | 4.48 | 4.43 | -0.07 | -1.56% | 4.41 | 4.51 | 201371 | 8963 | 1.26% |
| 2026-05-28 | 4.52 | 4.50 | -0.02 | -0.44% | 4.45 | 4.59 | 176347 | 7957 | 1.10% |
| 2026-05-27 | 4.56 | 4.52 | -0.05 | -1.09% | 4.45 | 4.62 | 224656 | 10172 | 1.40% |
| 2026-05-26 | 4.57 | 4.57 | -0.01 | -0.22% | 4.51 | 4.59 | 236715 | 10762 | 1.48% |
| 2026-05-25 | 4.71 | 4.58 | -0.13 | -2.76% | 4.55 | 4.73 | 248366 | 11472 | 1.55% |
| 2026-05-22 | 4.74 | 4.71 | -0.04 | -0.84% | 4.62 | 4.76 | 196439 | 9215 | 1.23% |
| 2026-05-21 | 4.84 | 4.75 | -0.11 | -2.26% | 4.73 | 4.86 | 249392 | 11976 | 1.56% |
| 2026-05-20 | 4.87 | 4.86 | -0.05 | -1.02% | 4.85 | 4.98 | 198634 | 9718 | 1.24% |
| 2026-05-19 | 4.97 | 4.91 | -0.06 | -1.21% | 4.84 | 5.00 | 236461 | 11595 | 1.48% |
| 2026-05-18 | 5.02 | 4.97 | -0.03 | -0.60% | 4.89 | 5.03 | 316395 | 15593 | 1.98% |
| 2026-05-15 | 5.09 | 5.00 | -0.08 | -1.57% | 4.99 | 5.11 | 259582 | 13053 | 1.62% |
| 2026-05-14 | 5.10 | 5.08 | -0.02 | -0.39% | 5.07 | 5.15 | 224932 | 11472 | 1.41% |
| 2026-05-13 | 5.14 | 5.10 | -0.04 | -0.78% | 5.08 | 5.20 | 247624 | 12640 | 1.55% |
| 2026-05-12 | 5.17 | 5.14 | -0.03 | -0.58% | 5.07 | 5.23 | 411363 | 21130 | 2.57% |