当前时间：2026-08-23 19:59:22 星期日休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 4.62 | 4.63 | 0.01 | 0.22% | 4.55 | 4.67 | 62419 | 2879 | 1.13% |
| 2026-08-20 | 4.58 | 4.62 | 0.05 | 1.09% | 4.57 | 4.66 | 55732 | 2574 | 1.01% |
| 2026-08-19 | 4.63 | 4.57 | -0.09 | -1.93% | 4.56 | 4.66 | 61608 | 2831 | 1.12% |
| 2026-08-18 | 4.59 | 4.66 | 0.04 | 0.87% | 4.59 | 4.68 | 71369 | 3319 | 1.30% |
| 2026-08-17 | 4.55 | 4.62 | 0.10 | 2.21% | 4.49 | 4.65 | 62211 | 2861 | 1.13% |
| 2026-08-14 | 4.55 | 4.52 | -0.03 | -0.66% | 4.48 | 4.58 | 52214 | 2358 | 0.95% |
| 2026-08-13 | 4.63 | 4.55 | -0.07 | -1.52% | 4.54 | 4.64 | 66095 | 3020 | 1.20% |
| 2026-08-12 | 4.58 | 4.62 | 0.04 | 0.87% | 4.55 | 4.64 | 51360 | 2360 | 0.93% |
| 2026-08-11 | 4.61 | 4.58 | -0.02 | -0.43% | 4.56 | 4.66 | 72421 | 3334 | 1.32% |
| 2026-08-10 | 4.48 | 4.60 | 0.15 | 3.37% | 4.45 | 4.61 | 89270 | 4070 | 1.62% |
| 2026-08-07 | 4.51 | 4.45 | -0.06 | -1.33% | 4.39 | 4.52 | 63375 | 2810 | 1.15% |
| 2026-08-06 | 4.50 | 4.51 | 0.02 | 0.45% | 4.40 | 4.52 | 87152 | 3890 | 1.58% |
| 2026-08-05 | 4.53 | 4.49 | -0.03 | -0.66% | 4.43 | 4.53 | 74492 | 3332 | 1.35% |
| 2026-08-04 | 4.58 | 4.52 | -0.05 | -1.09% | 4.50 | 4.60 | 78342 | 3553 | 1.42% |
| 2026-08-03 | 4.44 | 4.57 | 0.14 | 3.16% | 4.41 | 4.58 | 86237 | 3888 | 1.57% |
| 2026-07-31 | 4.42 | 4.43 | 0.02 | 0.45% | 4.36 | 4.45 | 81417 | 3587 | 1.48% |
| 2026-07-30 | 4.37 | 4.41 | 0.03 | 0.68% | 4.35 | 4.50 | 89014 | 3940 | 1.62% |
| 2026-07-29 | 4.26 | 4.38 | 0.12 | 2.82% | 4.26 | 4.42 | 87728 | 3818 | 1.59% |
| 2026-07-28 | 4.21 | 4.26 | 0.04 | 0.95% | 4.20 | 4.30 | 62168 | 2650 | 1.13% |
| 2026-07-27 | 4.16 | 4.22 | 0.08 | 1.93% | 4.09 | 4.25 | 78676 | 3308 | 1.43% |
| 2026-07-24 | 4.27 | 4.14 | -0.16 | -3.72% | 4.13 | 4.33 | 79046 | 3324 | 1.44% |
| 2026-07-23 | 4.18 | 4.30 | 0.13 | 3.12% | 4.13 | 4.31 | 119394 | 5042 | 2.17% |
| 2026-07-22 | 4.15 | 4.17 | -0.01 | -0.24% | 4.13 | 4.24 | 95524 | 3985 | 1.73% |
| 2026-07-21 | 4.31 | 4.18 | -0.12 | -2.79% | 4.15 | 4.32 | 123768 | 5207 | 2.25% |
| 2026-07-20 | 4.30 | 4.30 | 0.02 | 0.47% | 4.23 | 4.44 | 119981 | 5205 | 2.18% |
| 2026-07-17 | 4.33 | 4.28 | -0.05 | -1.15% | 4.22 | 4.43 | 94683 | 4101 | 1.72% |
| 2026-07-16 | 4.29 | 4.33 | 0.02 | 0.46% | 4.23 | 4.37 | 66560 | 2876 | 1.21% |
| 2026-07-15 | 4.27 | 4.31 | 0.02 | 0.47% | 4.20 | 4.35 | 73637 | 3164 | 1.34% |
| 2026-07-14 | 4.19 | 4.29 | 0.10 | 2.39% | 4.16 | 4.31 | 70644 | 3003 | 1.28% |
| 2026-07-13 | 4.25 | 4.19 | -0.06 | -1.41% | 4.18 | 4.29 | 82097 | 3464 | 1.49% |
| 2026-07-10 | 4.17 | 4.25 | 0.07 | 1.67% | 4.09 | 4.33 | 96867 | 4113 | 1.76% |
| 2026-07-09 | 4.25 | 4.18 | -0.07 | -1.65% | 4.13 | 4.29 | 64457 | 2699 | 1.17% |
| 2026-07-08 | 4.26 | 4.25 | -0.03 | -0.70% | 4.18 | 4.32 | 64484 | 2736 | 1.17% |
| 2026-07-07 | 4.42 | 4.28 | -0.16 | -3.60% | 4.26 | 4.44 | 74850 | 3227 | 1.36% |
| 2026-07-06 | 4.46 | 4.44 | 0.02 | 0.45% | 4.42 | 4.55 | 69014 | 3084 | 1.25% |
| 2026-07-03 | 4.40 | 4.42 | 0.00 | 0.00% | 4.34 | 4.46 | 87545 | 3867 | 1.59% |
| 2026-07-02 | 4.38 | 4.42 | 0.03 | 0.68% | 4.34 | 4.48 | 77041 | 3403 | 1.40% |
| 2026-07-01 | 4.21 | 4.39 | 0.17 | 4.03% | 4.19 | 4.45 | 117566 | 5100 | 2.13% |
| 2026-06-30 | 4.31 | 4.22 | -0.09 | -2.09% | 4.17 | 4.34 | 91987 | 3897 | 1.67% |
| 2026-06-29 | 4.31 | 4.31 | -0.05 | -1.15% | 4.20 | 4.37 | 82927 | 3566 | 1.51% |
| 2026-06-26 | 4.45 | 4.36 | -0.12 | -2.68% | 4.35 | 4.48 | 69847 | 3066 | 1.27% |
| 2026-06-25 | 4.58 | 4.48 | -0.12 | -2.61% | 4.41 | 4.60 | 81940 | 3671 | 1.49% |
| 2026-06-24 | 4.68 | 4.60 | -0.08 | -1.71% | 4.50 | 4.70 | 96571 | 4431 | 1.75% |
| 2026-06-23 | 4.59 | 4.68 | 0.05 | 1.08% | 4.59 | 4.80 | 114987 | 5432 | 2.09% |
| 2026-06-22 | 4.51 | 4.63 | 0.08 | 1.76% | 4.35 | 4.65 | 122439 | 5480 | 2.22% |
| 2026-06-18 | 4.61 | 4.55 | -0.09 | -1.94% | 4.52 | 4.65 | 62718 | 2866 | 1.14% |
| 2026-06-17 | 4.76 | 4.64 | -0.12 | -2.52% | 4.56 | 4.79 | 110374 | 5128 | 2.00% |
| 2026-06-16 | 4.74 | 4.76 | 0.04 | 0.85% | 4.66 | 4.77 | 58202 | 2748 | 1.06% |
| 2026-06-15 | 4.74 | 4.72 | -0.01 | -0.21% | 4.68 | 4.90 | 80483 | 3846 | 1.46% |
| 2026-06-12 | 4.65 | 4.73 | 0.10 | 2.16% | 4.54 | 4.77 | 95934 | 4501 | 1.74% |
| 2026-06-11 | 4.64 | 4.63 | -0.02 | -0.43% | 4.54 | 4.69 | 76731 | 3531 | 1.39% |
| 2026-06-10 | 4.68 | 4.65 | -0.08 | -1.69% | 4.57 | 4.75 | 76760 | 3557 | 1.39% |
| 2026-06-09 | 4.75 | 4.73 | 0.02 | 0.42% | 4.68 | 4.80 | 65338 | 3099 | 1.19% |
| 2026-06-08 | 4.82 | 4.71 | -0.19 | -3.88% | 4.66 | 4.90 | 89834 | 4289 | 1.63% |
| 2026-06-05 | 4.80 | 4.90 | 0.09 | 1.87% | 4.77 | 4.93 | 84837 | 4134 | 1.54% |
| 2026-06-04 | 4.96 | 4.81 | -0.16 | -3.22% | 4.78 | 4.97 | 84982 | 4116 | 1.54% |
| 2026-06-03 | 4.96 | 4.97 | 0.01 | 0.20% | 4.90 | 4.99 | 69354 | 3429 | 1.26% |
| 2026-06-02 | 5.08 | 4.96 | -0.14 | -2.75% | 4.93 | 5.11 | 104487 | 5217 | 1.90% |
| 2026-06-01 | 4.85 | 5.10 | 0.27 | 5.59% | 4.84 | 5.13 | 146675 | 7409 | 2.66% |
| 2026-05-29 | 4.90 | 4.83 | -0.07 | -1.43% | 4.80 | 4.94 | 82271 | 4011 | 1.49% |
| 2026-05-28 | 4.92 | 4.90 | -0.02 | -0.41% | 4.81 | 4.95 | 91529 | 4479 | 1.66% |
| 2026-05-27 | 5.07 | 4.92 | -0.17 | -3.34% | 4.85 | 5.07 | 127868 | 6303 | 2.32% |
| 2026-05-26 | 5.21 | 5.09 | -0.12 | -2.30% | 5.02 | 5.21 | 110683 | 5629 | 2.01% |
| 2026-05-25 | 5.26 | 5.21 | -0.07 | -1.33% | 5.14 | 5.31 | 91878 | 4787 | 1.67% |
| 2026-05-22 | 5.29 | 5.28 | 0.05 | 0.96% | 5.17 | 5.31 | 64388 | 3377 | 1.17% |
| 2026-05-21 | 5.44 | 5.23 | -0.21 | -3.86% | 5.23 | 5.46 | 107226 | 5739 | 1.95% |
| 2026-05-20 | 5.59 | 5.44 | -0.17 | -3.03% | 5.42 | 5.59 | 82458 | 4514 | 1.50% |
| 2026-05-19 | 5.61 | 5.61 | 0.01 | 0.18% | 5.53 | 5.62 | 64549 | 3595 | 1.17% |
| 2026-05-18 | 5.67 | 5.60 | -0.09 | -1.58% | 5.53 | 5.69 | 107534 | 6012 | 1.95% |
| 2026-05-15 | 5.77 | 5.69 | -0.05 | -0.87% | 5.68 | 5.77 | 78763 | 4507 | 1.43% |