当前时间：2026-08-21 06:50:39 星期五休市中
| 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 | 4.64 | 4.69 | 0.07 | 1.52% | 4.61 | 4.71 | 131197 | 6126 | 1.32% |
| 2026-08-19 | 4.75 | 4.62 | -0.20 | -4.15% | 4.60 | 4.78 | 184919 | 8609 | 1.87% |
| 2026-08-18 | 4.84 | 4.82 | 0.02 | 0.42% | 4.77 | 4.98 | 245049 | 11927 | 2.47% |
| 2026-08-17 | 4.76 | 4.80 | 0.07 | 1.48% | 4.67 | 4.81 | 110373 | 5260 | 1.11% |
| 2026-08-14 | 4.77 | 4.73 | -0.04 | -0.84% | 4.70 | 4.80 | 124610 | 5906 | 1.26% |
| 2026-08-13 | 4.91 | 4.77 | -0.14 | -2.85% | 4.77 | 4.91 | 158859 | 7662 | 1.60% |
| 2026-08-12 | 4.81 | 4.91 | 0.11 | 2.29% | 4.79 | 4.92 | 139582 | 6801 | 1.41% |
| 2026-08-11 | 4.85 | 4.80 | -0.05 | -1.03% | 4.76 | 4.85 | 109853 | 5284 | 1.11% |
| 2026-08-10 | 4.76 | 4.85 | 0.09 | 1.89% | 4.72 | 4.86 | 151636 | 7308 | 1.53% |
| 2026-08-07 | 4.81 | 4.76 | -0.04 | -0.83% | 4.66 | 4.82 | 155528 | 7350 | 1.57% |
| 2026-08-06 | 4.79 | 4.80 | -0.02 | -0.41% | 4.74 | 4.84 | 153468 | 7340 | 1.55% |
| 2026-08-05 | 4.86 | 4.82 | -0.03 | -0.62% | 4.77 | 4.89 | 203419 | 9802 | 2.05% |
| 2026-08-04 | 4.87 | 4.85 | -0.03 | -0.61% | 4.81 | 4.90 | 179103 | 8698 | 1.81% |
| 2026-08-03 | 4.69 | 4.88 | 0.19 | 4.05% | 4.69 | 4.88 | 266103 | 12779 | 2.68% |
| 2026-07-31 | 4.65 | 4.69 | 0.05 | 1.08% | 4.64 | 4.71 | 202659 | 9489 | 2.04% |
| 2026-07-30 | 4.63 | 4.64 | -0.01 | -0.22% | 4.61 | 4.74 | 249414 | 11673 | 2.52% |
| 2026-07-29 | 4.66 | 4.65 | 0.00 | 0.00% | 4.57 | 4.68 | 300879 | 13931 | 3.03% |
| 2026-07-28 | 4.68 | 4.65 | 0.13 | 2.88% | 4.58 | 4.87 | 415512 | 19438 | 4.19% |
| 2026-07-27 | 4.36 | 4.52 | 0.11 | 2.49% | 4.30 | 4.53 | 250129 | 11171 | 2.52% |
| 2026-07-24 | 4.59 | 4.41 | -0.12 | -2.65% | 4.39 | 4.70 | 351849 | 15946 | 3.55% |
| 2026-07-23 | 4.33 | 4.53 | 0.20 | 4.62% | 4.30 | 4.54 | 224264 | 9964 | 2.26% |
| 2026-07-22 | 4.35 | 4.33 | -0.02 | -0.46% | 4.29 | 4.39 | 133065 | 5761 | 1.34% |
| 2026-07-21 | 4.30 | 4.35 | 0.04 | 0.93% | 4.22 | 4.40 | 214344 | 9229 | 2.16% |
| 2026-07-20 | 4.39 | 4.31 | -0.05 | -1.15% | 4.26 | 4.51 | 221329 | 9722 | 2.23% |
| 2026-07-17 | 4.53 | 4.36 | -0.17 | -3.75% | 4.33 | 4.58 | 201996 | 8983 | 2.04% |
| 2026-07-16 | 4.42 | 4.53 | 0.06 | 1.34% | 4.41 | 4.58 | 166379 | 7518 | 1.68% |
| 2026-07-15 | 4.40 | 4.47 | 0.07 | 1.59% | 4.36 | 4.53 | 165930 | 7427 | 1.67% |
| 2026-07-14 | 4.28 | 4.40 | 0.11 | 2.56% | 4.23 | 4.42 | 179402 | 7774 | 1.81% |
| 2026-07-13 | 4.43 | 4.29 | -0.18 | -4.03% | 4.27 | 4.51 | 169601 | 7363 | 1.71% |
| 2026-07-10 | 4.33 | 4.47 | 0.11 | 2.52% | 4.26 | 4.56 | 235453 | 10503 | 2.37% |
| 2026-07-09 | 4.34 | 4.36 | 0.02 | 0.46% | 4.23 | 4.40 | 143499 | 6194 | 1.45% |
| 2026-07-08 | 4.35 | 4.34 | -0.03 | -0.69% | 4.29 | 4.38 | 143550 | 6225 | 1.45% |
| 2026-07-07 | 4.49 | 4.37 | -0.14 | -3.10% | 4.37 | 4.50 | 157097 | 6925 | 1.58% |
| 2026-07-06 | 4.59 | 4.51 | -0.06 | -1.31% | 4.49 | 4.65 | 160584 | 7326 | 1.62% |
| 2026-07-03 | 4.70 | 4.57 | -0.15 | -3.18% | 4.50 | 4.72 | 268603 | 12303 | 2.71% |
| 2026-07-02 | 4.61 | 4.72 | 0.06 | 1.29% | 4.61 | 5.00 | 362509 | 17338 | 3.66% |
| 2026-07-01 | 4.47 | 4.66 | 0.17 | 3.79% | 4.46 | 4.70 | 243651 | 11237 | 2.46% |
| 2026-06-30 | 4.49 | 4.49 | 0.00 | 0.00% | 4.44 | 4.54 | 146934 | 6582 | 1.48% |
| 2026-06-29 | 4.48 | 4.49 | 0.00 | 0.00% | 4.38 | 4.56 | 206104 | 9222 | 2.08% |
| 2026-06-26 | 4.64 | 4.49 | -0.14 | -3.02% | 4.48 | 4.64 | 201928 | 9154 | 2.04% |
| 2026-06-25 | 4.70 | 4.63 | -0.08 | -1.70% | 4.60 | 4.80 | 186338 | 8708 | 1.88% |
| 2026-06-24 | 4.84 | 4.71 | -0.17 | -3.48% | 4.63 | 4.86 | 194279 | 9151 | 1.96% |
| 2026-06-23 | 4.83 | 4.89 | 0.07 | 1.45% | 4.80 | 4.97 | 219780 | 10799 | 2.22% |
| 2026-06-22 | 4.81 | 4.82 | 0.01 | 0.21% | 4.64 | 4.84 | 220800 | 10439 | 2.23% |
| 2026-06-18 | 4.89 | 4.81 | -0.08 | -1.64% | 4.80 | 4.92 | 173050 | 8376 | 1.75% |
| 2026-06-17 | 5.07 | 4.89 | -0.18 | -3.55% | 4.88 | 5.07 | 227585 | 11247 | 2.30% |
| 2026-06-16 | 5.06 | 5.07 | 0.02 | 0.40% | 4.98 | 5.11 | 152156 | 7691 | 1.53% |
| 2026-06-15 | 5.10 | 5.05 | -0.03 | -0.59% | 5.02 | 5.17 | 160417 | 8145 | 1.62% |
| 2026-06-12 | 5.00 | 5.08 | 0.15 | 3.04% | 4.92 | 5.11 | 197276 | 9953 | 1.99% |
| 2026-06-11 | 4.99 | 4.93 | -0.09 | -1.79% | 4.91 | 5.05 | 143743 | 7113 | 1.45% |
| 2026-06-10 | 5.05 | 5.02 | -0.04 | -0.79% | 4.97 | 5.12 | 153598 | 7712 | 1.55% |
| 2026-06-09 | 5.05 | 5.06 | 0.00 | 0.00% | 4.97 | 5.11 | 132250 | 6661 | 1.33% |
| 2026-06-08 | 5.08 | 5.06 | -0.17 | -3.25% | 4.98 | 5.20 | 193043 | 9823 | 1.95% |
| 2026-06-05 | 5.19 | 5.23 | 0.01 | 0.19% | 5.17 | 5.29 | 155999 | 8162 | 1.57% |
| 2026-06-04 | 5.30 | 5.22 | -0.10 | -1.88% | 5.17 | 5.36 | 135522 | 7080 | 1.37% |
| 2026-06-03 | 5.39 | 5.32 | -0.07 | -1.30% | 5.27 | 5.39 | 128969 | 6855 | 1.30% |
| 2026-06-02 | 5.50 | 5.39 | -0.11 | -2.00% | 5.29 | 5.50 | 179476 | 9619 | 1.81% |
| 2026-06-01 | 5.34 | 5.50 | 0.16 | 3.00% | 5.29 | 5.51 | 187876 | 10254 | 1.89% |
| 2026-05-29 | 5.46 | 5.34 | -0.12 | -2.20% | 5.34 | 5.52 | 176226 | 9573 | 1.78% |
| 2026-05-28 | 5.37 | 5.46 | 0.08 | 1.49% | 5.35 | 5.57 | 181019 | 9908 | 1.83% |
| 2026-05-27 | 5.54 | 5.38 | -0.18 | -3.24% | 5.32 | 5.54 | 205426 | 11105 | 2.07% |
| 2026-05-26 | 5.77 | 5.56 | -0.21 | -3.64% | 5.50 | 5.77 | 203185 | 11364 | 2.05% |
| 2026-05-25 | 5.95 | 5.77 | -0.19 | -3.19% | 5.75 | 5.95 | 202352 | 11735 | 2.04% |
| 2026-05-22 | 6.01 | 5.96 | -0.03 | -0.50% | 5.87 | 6.03 | 135223 | 8023 | 1.36% |
| 2026-05-21 | 6.15 | 5.99 | -0.16 | -2.60% | 5.93 | 6.17 | 200333 | 12168 | 2.02% |
| 2026-05-20 | 6.29 | 6.15 | -0.13 | -2.07% | 6.11 | 6.30 | 154260 | 9495 | 1.56% |
| 2026-05-19 | 6.34 | 6.28 | -0.07 | -1.10% | 6.26 | 6.36 | 130634 | 8231 | 1.32% |
| 2026-05-18 | 6.32 | 6.35 | 0.02 | 0.32% | 6.25 | 6.37 | 117776 | 7446 | 1.19% |
| 2026-05-15 | 6.40 | 6.33 | -0.11 | -1.71% | 6.32 | 6.47 | 218105 | 13894 | 2.20% |
| 2026-05-14 | 6.80 | 6.44 | -0.38 | -5.57% | 6.44 | 6.80 | 392877 | 25979 | 3.96% |
| 2026-05-13 | 6.66 | 6.82 | 0.12 | 1.79% | 6.60 | 6.89 | 340793 | 23081 | 3.44% |