当前时间：2026-08-20 16:12:24 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-19 | 4.47 | 4.39 | -0.08 | -1.79% | 4.38 | 4.47 | 51159 | 2264 | 1.02% |
| 2026-08-18 | 4.48 | 4.47 | -0.02 | -0.45% | 4.43 | 4.51 | 48921 | 2184 | 0.98% |
| 2026-08-17 | 4.50 | 4.49 | 0.03 | 0.67% | 4.42 | 4.52 | 47454 | 2127 | 0.95% |
| 2026-08-14 | 4.46 | 4.46 | 0.00 | 0.00% | 4.40 | 4.49 | 36296 | 1612 | 0.73% |
| 2026-08-13 | 4.51 | 4.46 | -0.05 | -1.11% | 4.44 | 4.52 | 46230 | 2071 | 0.93% |
| 2026-08-12 | 4.48 | 4.51 | 0.04 | 0.89% | 4.45 | 4.52 | 49904 | 2237 | 1.00% |
| 2026-08-11 | 4.49 | 4.47 | -0.03 | -0.67% | 4.43 | 4.51 | 46208 | 2063 | 0.93% |
| 2026-08-10 | 4.37 | 4.50 | 0.16 | 3.69% | 4.34 | 4.51 | 66765 | 2974 | 1.34% |
| 2026-08-07 | 4.39 | 4.34 | -0.05 | -1.14% | 4.26 | 4.39 | 46306 | 1998 | 0.93% |
| 2026-08-06 | 4.37 | 4.39 | 0.02 | 0.46% | 4.30 | 4.39 | 46664 | 2031 | 0.93% |
| 2026-08-05 | 4.38 | 4.37 | -0.01 | -0.23% | 4.32 | 4.42 | 69679 | 3042 | 1.40% |
| 2026-08-04 | 4.45 | 4.38 | -0.05 | -1.13% | 4.36 | 4.49 | 68740 | 3034 | 1.38% |
| 2026-08-03 | 4.30 | 4.43 | 0.12 | 2.78% | 4.29 | 4.44 | 66650 | 2922 | 1.34% |
| 2026-07-31 | 4.26 | 4.31 | 0.07 | 1.65% | 4.21 | 4.31 | 79945 | 3400 | 1.60% |
| 2026-07-30 | 4.22 | 4.24 | 0.02 | 0.47% | 4.20 | 4.31 | 91011 | 3886 | 1.82% |
| 2026-07-29 | 4.15 | 4.22 | 0.07 | 1.69% | 4.14 | 4.25 | 64135 | 2700 | 1.28% |
| 2026-07-28 | 4.12 | 4.15 | 0.03 | 0.73% | 4.10 | 4.19 | 56426 | 2342 | 1.13% |
| 2026-07-27 | 4.05 | 4.12 | 0.07 | 1.73% | 4.04 | 4.15 | 54390 | 2237 | 1.09% |
| 2026-07-24 | 4.10 | 4.05 | -0.07 | -1.70% | 4.03 | 4.19 | 56330 | 2295 | 1.13% |
| 2026-07-23 | 4.00 | 4.12 | 0.10 | 2.49% | 3.99 | 4.14 | 72856 | 2964 | 1.46% |
| 2026-07-22 | 4.02 | 4.02 | -0.05 | -1.23% | 4.00 | 4.10 | 73564 | 2962 | 1.47% |
| 2026-07-21 | 4.17 | 4.07 | -0.10 | -2.40% | 3.97 | 4.17 | 116541 | 4723 | 2.33% |
| 2026-07-20 | 4.20 | 4.17 | -0.04 | -0.95% | 4.09 | 4.33 | 97198 | 4101 | 1.95% |
| 2026-07-17 | 4.30 | 4.21 | -0.09 | -2.09% | 4.18 | 4.41 | 88883 | 3808 | 1.78% |
| 2026-07-16 | 4.27 | 4.30 | 0.03 | 0.70% | 4.23 | 4.35 | 73718 | 3173 | 1.48% |
| 2026-07-15 | 4.23 | 4.27 | 0.03 | 0.71% | 4.20 | 4.32 | 69071 | 2953 | 1.38% |
| 2026-07-14 | 4.10 | 4.24 | 0.12 | 2.91% | 4.08 | 4.25 | 70696 | 2952 | 1.42% |
| 2026-07-13 | 4.19 | 4.12 | -0.06 | -1.44% | 4.10 | 4.23 | 66167 | 2739 | 1.33% |
| 2026-07-10 | 4.06 | 4.18 | 0.10 | 2.45% | 4.02 | 4.25 | 71567 | 2979 | 1.43% |
| 2026-07-09 | 4.12 | 4.08 | -0.04 | -0.97% | 4.02 | 4.15 | 53441 | 2172 | 1.07% |
| 2026-07-08 | 4.11 | 4.12 | 0.01 | 0.24% | 4.03 | 4.15 | 53701 | 2202 | 1.08% |
| 2026-07-07 | 4.24 | 4.11 | -0.16 | -3.75% | 4.09 | 4.29 | 61683 | 2560 | 1.24% |
| 2026-07-06 | 4.29 | 4.27 | -0.03 | -0.70% | 4.23 | 4.36 | 54125 | 2316 | 1.08% |
| 2026-07-03 | 4.21 | 4.30 | 0.12 | 2.87% | 4.18 | 4.32 | 75238 | 3203 | 1.51% |
| 2026-07-02 | 4.23 | 4.18 | -0.02 | -0.48% | 4.17 | 4.30 | 61734 | 2610 | 1.24% |
| 2026-07-01 | 4.09 | 4.20 | 0.11 | 2.69% | 4.03 | 4.24 | 83880 | 3496 | 1.68% |
| 2026-06-30 | 4.08 | 4.09 | -0.04 | -0.97% | 4.04 | 4.19 | 61938 | 2531 | 1.24% |
| 2026-06-29 | 4.17 | 4.13 | -0.04 | -0.96% | 4.00 | 4.20 | 77143 | 3174 | 1.55% |
| 2026-06-26 | 4.20 | 4.17 | -0.06 | -1.42% | 4.14 | 4.24 | 53328 | 2230 | 1.07% |
| 2026-06-25 | 4.31 | 4.23 | -0.09 | -2.08% | 4.20 | 4.32 | 56974 | 2414 | 1.14% |
| 2026-06-24 | 4.45 | 4.32 | -0.14 | -3.14% | 4.30 | 4.50 | 68956 | 3019 | 1.38% |
| 2026-06-23 | 4.34 | 4.46 | 0.10 | 2.29% | 4.34 | 4.52 | 69413 | 3101 | 1.39% |
| 2026-06-22 | 4.33 | 4.36 | 0.05 | 1.16% | 4.16 | 4.38 | 84312 | 3586 | 1.69% |
| 2026-06-18 | 4.38 | 4.34 | -0.04 | -0.91% | 4.28 | 4.39 | 46182 | 2004 | 0.93% |
| 2026-06-17 | 4.48 | 4.38 | -0.10 | -2.23% | 4.36 | 4.48 | 51129 | 2247 | 1.02% |
| 2026-06-16 | 4.54 | 4.48 | -0.07 | -1.54% | 4.43 | 4.55 | 59236 | 2648 | 1.19% |
| 2026-06-15 | 4.55 | 4.55 | 0.04 | 0.89% | 4.50 | 4.61 | 84557 | 3855 | 1.69% |
| 2026-06-12 | 4.51 | 4.51 | 0.00 | 0.00% | 4.44 | 4.56 | 64723 | 2917 | 1.30% |
| 2026-06-11 | 4.52 | 4.51 | -0.03 | -0.66% | 4.39 | 4.56 | 58744 | 2618 | 1.18% |
| 2026-06-10 | 4.62 | 4.54 | -0.09 | -1.94% | 4.47 | 4.63 | 62013 | 2804 | 1.24% |
| 2026-06-09 | 4.66 | 4.63 | 0.00 | 0.00% | 4.57 | 4.68 | 62597 | 2892 | 1.25% |
| 2026-06-08 | 4.68 | 4.63 | -0.14 | -2.94% | 4.55 | 4.76 | 83402 | 3888 | 1.67% |
| 2026-06-05 | 4.67 | 4.77 | 0.11 | 2.36% | 4.64 | 4.81 | 72900 | 3452 | 1.46% |
| 2026-06-04 | 4.73 | 4.66 | -0.09 | -1.89% | 4.62 | 4.77 | 57479 | 2692 | 1.15% |
| 2026-06-03 | 4.83 | 4.75 | -0.09 | -1.86% | 4.68 | 4.85 | 83566 | 3970 | 1.67% |
| 2026-06-02 | 5.00 | 4.84 | -0.16 | -3.20% | 4.80 | 5.00 | 110790 | 5378 | 2.22% |
| 2026-06-01 | 4.82 | 5.00 | 0.17 | 3.52% | 4.76 | 5.02 | 103909 | 5124 | 2.08% |
| 2026-05-29 | 4.90 | 4.83 | -0.08 | -1.63% | 4.79 | 4.95 | 89967 | 4383 | 1.80% |
| 2026-05-28 | 4.92 | 4.91 | -0.01 | -0.20% | 4.85 | 5.01 | 87862 | 4337 | 1.76% |
| 2026-05-27 | 5.17 | 4.92 | -0.21 | -4.09% | 4.83 | 5.17 | 139233 | 6881 | 2.79% |
| 2026-05-26 | 5.27 | 5.13 | -0.15 | -2.84% | 5.07 | 5.31 | 133196 | 6872 | 2.67% |
| 2026-05-25 | 5.31 | 5.28 | 0.02 | 0.38% | 5.16 | 5.42 | 162708 | 8582 | 3.26% |
| 2026-05-22 | 5.14 | 5.26 | 0.12 | 2.33% | 4.99 | 5.33 | 240883 | 12411 | 4.83% |
| 2026-05-21 | 5.11 | 5.14 | 0.13 | 2.59% | 5.09 | 5.40 | 266870 | 13973 | 5.35% |
| 2026-05-20 | 5.08 | 5.01 | -0.09 | -1.76% | 4.97 | 5.09 | 64847 | 3250 | 1.30% |
| 2026-05-19 | 5.11 | 5.10 | 0.03 | 0.59% | 5.05 | 5.16 | 69648 | 3557 | 1.40% |
| 2026-05-18 | 5.07 | 5.07 | 0.03 | 0.60% | 4.99 | 5.09 | 87889 | 4429 | 1.76% |
| 2026-05-15 | 5.14 | 5.04 | -0.09 | -1.75% | 5.02 | 5.15 | 104669 | 5316 | 2.10% |
| 2026-05-14 | 5.21 | 5.13 | -0.07 | -1.35% | 5.13 | 5.21 | 78566 | 4056 | 1.57% |
| 2026-05-13 | 5.16 | 5.20 | 0.04 | 0.78% | 5.14 | 5.25 | 74281 | 3860 | 1.49% |
| 2026-05-12 | 5.26 | 5.16 | -0.11 | -2.09% | 5.16 | 5.29 | 78322 | 4079 | 1.57% |