当前时间：2026-08-17 06:26:44 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-14 | 4.62 | 4.46 | -0.16 | -3.46% | 4.44 | 4.65 | 228487 | 10261 | 3.06% |
| 2026-08-13 | 4.86 | 4.62 | -0.33 | -6.67% | 4.62 | 4.93 | 403884 | 19040 | 5.41% |
| 2026-08-12 | 4.48 | 4.95 | 0.45 | 10.00% | 4.46 | 4.95 | 354467 | 16781 | 4.74% |
| 2026-08-11 | 4.45 | 4.50 | 0.00 | 0.00% | 4.45 | 4.60 | 152302 | 6884 | 2.04% |
| 2026-08-10 | 4.36 | 4.50 | 0.14 | 3.21% | 4.34 | 4.61 | 176682 | 7925 | 2.36% |
| 2026-08-07 | 4.47 | 4.36 | -0.11 | -2.46% | 4.29 | 4.48 | 115989 | 5050 | 1.55% |
| 2026-08-06 | 4.44 | 4.47 | 0.02 | 0.45% | 4.34 | 4.48 | 117396 | 5183 | 1.57% |
| 2026-08-05 | 4.39 | 4.45 | 0.03 | 0.68% | 4.35 | 4.46 | 126213 | 5555 | 1.69% |
| 2026-08-04 | 4.40 | 4.42 | 0.00 | 0.00% | 4.38 | 4.51 | 120016 | 5328 | 1.61% |
| 2026-08-03 | 4.48 | 4.42 | 0.03 | 0.68% | 4.33 | 4.48 | 144823 | 6409 | 1.94% |
| 2026-07-31 | 4.30 | 4.39 | 0.07 | 1.62% | 4.28 | 4.42 | 207545 | 9038 | 2.78% |
| 2026-07-30 | 4.28 | 4.32 | -0.08 | -1.82% | 4.22 | 4.56 | 350458 | 15494 | 4.69% |
| 2026-07-29 | 4.00 | 4.40 | 0.40 | 10.00% | 3.98 | 4.40 | 158827 | 6801 | 2.13% |
| 2026-07-28 | 3.94 | 4.00 | 0.06 | 1.52% | 3.91 | 4.05 | 80245 | 3207 | 1.07% |
| 2026-07-27 | 3.82 | 3.94 | 0.11 | 2.87% | 3.79 | 3.98 | 76207 | 2996 | 1.02% |
| 2026-07-24 | 3.92 | 3.83 | -0.14 | -3.53% | 3.82 | 4.00 | 68313 | 2659 | 0.91% |
| 2026-07-23 | 3.84 | 3.97 | 0.13 | 3.39% | 3.82 | 3.98 | 76822 | 3002 | 1.03% |
| 2026-07-22 | 3.85 | 3.84 | -0.01 | -0.26% | 3.79 | 3.91 | 69644 | 2686 | 0.93% |
| 2026-07-21 | 3.90 | 3.85 | -0.06 | -1.53% | 3.75 | 3.92 | 116226 | 4453 | 1.56% |
| 2026-07-20 | 3.98 | 3.91 | -0.07 | -1.76% | 3.86 | 4.05 | 116473 | 4615 | 1.56% |
| 2026-07-17 | 4.06 | 3.98 | -0.08 | -1.97% | 3.94 | 4.14 | 120674 | 4859 | 1.62% |
| 2026-07-16 | 3.95 | 4.06 | 0.07 | 1.75% | 3.95 | 4.12 | 98308 | 3985 | 1.32% |
| 2026-07-15 | 3.87 | 3.99 | 0.08 | 2.05% | 3.87 | 4.05 | 136704 | 5466 | 1.83% |
| 2026-07-14 | 3.76 | 3.91 | 0.16 | 4.27% | 3.74 | 4.01 | 115775 | 4474 | 1.55% |
| 2026-07-13 | 3.89 | 3.75 | -0.16 | -4.09% | 3.73 | 3.92 | 102156 | 3881 | 1.37% |
| 2026-07-10 | 3.80 | 3.91 | 0.10 | 2.62% | 3.75 | 3.98 | 131200 | 5116 | 1.76% |
| 2026-07-09 | 3.88 | 3.81 | -0.07 | -1.80% | 3.77 | 3.90 | 92927 | 3550 | 1.24% |
| 2026-07-08 | 3.85 | 3.88 | 0.02 | 0.52% | 3.80 | 3.90 | 67099 | 2586 | 0.90% |
| 2026-07-07 | 4.08 | 3.86 | -0.26 | -6.31% | 3.85 | 4.08 | 144725 | 5677 | 1.94% |
| 2026-07-06 | 4.05 | 4.12 | 0.16 | 4.04% | 3.96 | 4.12 | 162377 | 6586 | 2.17% |
| 2026-07-03 | 3.91 | 3.96 | 0.06 | 1.54% | 3.88 | 4.02 | 119589 | 4724 | 1.60% |
| 2026-07-02 | 3.85 | 3.90 | 0.05 | 1.30% | 3.82 | 4.06 | 170457 | 6684 | 2.28% |
| 2026-07-01 | 3.66 | 3.85 | 0.20 | 5.48% | 3.62 | 3.88 | 157990 | 5977 | 2.11% |
| 2026-06-30 | 3.68 | 3.65 | -0.06 | -1.62% | 3.60 | 3.74 | 110199 | 4025 | 1.48% |
| 2026-06-29 | 3.68 | 3.71 | 0.03 | 0.82% | 3.56 | 3.75 | 143800 | 5275 | 1.92% |
| 2026-06-26 | 3.79 | 3.68 | -0.10 | -2.65% | 3.66 | 3.83 | 139023 | 5185 | 1.86% |
| 2026-06-25 | 3.91 | 3.78 | -0.09 | -2.33% | 3.76 | 3.91 | 116484 | 4434 | 1.56% |
| 2026-06-24 | 4.04 | 3.87 | -0.16 | -3.97% | 3.81 | 4.11 | 170389 | 6666 | 2.28% |
| 2026-06-23 | 3.87 | 4.03 | 0.12 | 3.07% | 3.85 | 4.25 | 240694 | 9765 | 3.22% |
| 2026-06-22 | 4.06 | 3.91 | -0.15 | -3.69% | 3.79 | 4.06 | 213050 | 8262 | 2.85% |
| 2026-06-18 | 4.36 | 4.06 | -0.33 | -7.52% | 4.06 | 4.37 | 228047 | 9503 | 3.05% |
| 2026-06-17 | 4.59 | 4.39 | -0.23 | -4.98% | 4.36 | 4.59 | 301594 | 13395 | 4.04% |
| 2026-06-16 | 4.32 | 4.62 | 0.42 | 10.00% | 4.23 | 4.62 | 172482 | 7738 | 2.31% |
| 2026-06-15 | 4.28 | 4.20 | -0.07 | -1.64% | 4.16 | 4.40 | 171991 | 7347 | 2.30% |
| 2026-06-12 | 4.18 | 4.27 | 0.11 | 2.64% | 4.02 | 4.38 | 213794 | 9012 | 2.86% |
| 2026-06-11 | 4.16 | 4.16 | -0.07 | -1.65% | 4.12 | 4.34 | 168824 | 7107 | 2.26% |
| 2026-06-10 | 4.30 | 4.23 | -0.11 | -2.53% | 4.11 | 4.39 | 248615 | 10484 | 3.33% |
| 2026-06-09 | 4.56 | 4.34 | -0.20 | -4.41% | 4.33 | 4.59 | 216616 | 9522 | 2.90% |
| 2026-06-08 | 4.56 | 4.54 | -0.20 | -4.22% | 4.48 | 4.79 | 176141 | 8116 | 2.36% |
| 2026-06-05 | 4.76 | 4.74 | -0.10 | -2.07% | 4.60 | 4.85 | 217772 | 10253 | 2.91% |
| 2026-06-04 | 5.16 | 4.84 | -0.54 | -10.04% | 4.84 | 5.24 | 293546 | 14583 | 3.93% |
| 2026-06-03 | 5.50 | 5.38 | 0.01 | 0.19% | 5.30 | 5.56 | 330139 | 17975 | 4.42% |
| 2026-06-01 | 5.34 | 5.37 | 0.01 | 0.19% | 5.22 | 5.39 | 52527 | 2799 | 0.70% |
| 2026-05-29 | 5.39 | 5.36 | -0.01 | -0.19% | 5.33 | 5.53 | 68592 | 3730 | 0.92% |
| 2026-05-28 | 5.32 | 5.37 | 0.05 | 0.94% | 5.28 | 5.38 | 36323 | 1938 | 0.49% |
| 2026-05-27 | 5.40 | 5.32 | -0.08 | -1.48% | 5.26 | 5.40 | 57001 | 3040 | 0.76% |
| 2026-05-26 | 5.53 | 5.40 | -0.17 | -3.05% | 5.35 | 5.53 | 62828 | 3407 | 0.84% |
| 2026-05-25 | 5.50 | 5.57 | 0.08 | 1.46% | 5.38 | 5.58 | 84707 | 4632 | 1.13% |
| 2026-05-22 | 5.39 | 5.49 | 0.13 | 2.43% | 5.30 | 5.55 | 93547 | 5089 | 1.25% |
| 2026-05-21 | 5.37 | 5.36 | -0.02 | -0.37% | 5.34 | 5.51 | 91506 | 4972 | 1.22% |
| 2026-05-20 | 5.31 | 5.38 | 0.03 | 0.56% | 5.29 | 5.42 | 68820 | 3687 | 0.92% |
| 2026-05-19 | 5.38 | 5.35 | -0.03 | -0.56% | 5.27 | 5.42 | 56746 | 3032 | 0.76% |
| 2026-05-18 | 5.45 | 5.38 | -0.11 | -2.00% | 5.36 | 5.45 | 57173 | 3082 | 0.77% |
| 2026-05-15 | 5.47 | 5.49 | 0.02 | 0.37% | 5.42 | 5.51 | 57930 | 3170 | 0.78% |
| 2026-05-14 | 5.63 | 5.47 | -0.17 | -3.01% | 5.43 | 5.63 | 94364 | 5196 | 1.26% |
| 2026-05-13 | 5.65 | 5.64 | -0.03 | -0.53% | 5.59 | 5.68 | 62817 | 3537 | 0.84% |
| 2026-05-12 | 5.65 | 5.67 | 0.02 | 0.35% | 5.60 | 5.73 | 59241 | 3351 | 0.79% |
| 2026-05-11 | 5.68 | 5.65 | -0.03 | -0.53% | 5.59 | 5.70 | 64007 | 3608 | 0.86% |