当前时间：2026-08-21 12:36:19 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 | 4.33 | 4.35 | 0.06 | 1.40% | 4.29 | 4.38 | 98002 | 4247 | 1.09% |
| 2026-08-19 | 4.37 | 4.29 | -0.07 | -1.61% | 4.27 | 4.37 | 87456 | 3772 | 0.98% |
| 2026-08-18 | 4.39 | 4.36 | 0.00 | 0.00% | 4.34 | 4.40 | 99136 | 4332 | 1.11% |
| 2026-08-17 | 4.26 | 4.36 | 0.10 | 2.35% | 4.25 | 4.40 | 136025 | 5919 | 1.52% |
| 2026-08-14 | 4.30 | 4.26 | -0.04 | -0.93% | 4.22 | 4.32 | 109286 | 4644 | 1.22% |
| 2026-08-13 | 4.40 | 4.30 | -0.10 | -2.27% | 4.30 | 4.41 | 118671 | 5146 | 1.33% |
| 2026-08-12 | 4.40 | 4.40 | -0.01 | -0.23% | 4.35 | 4.43 | 126437 | 5552 | 1.41% |
| 2026-08-11 | 4.37 | 4.41 | 0.06 | 1.38% | 4.29 | 4.48 | 176473 | 7739 | 1.97% |
| 2026-08-10 | 4.26 | 4.35 | 0.09 | 2.11% | 4.26 | 4.37 | 122589 | 5308 | 1.37% |
| 2026-08-07 | 4.31 | 4.26 | -0.05 | -1.16% | 4.21 | 4.32 | 110134 | 4686 | 1.23% |
| 2026-08-06 | 4.29 | 4.31 | 0.02 | 0.47% | 4.23 | 4.34 | 122639 | 5255 | 1.37% |
| 2026-08-05 | 4.36 | 4.29 | -0.07 | -1.61% | 4.24 | 4.36 | 145289 | 6240 | 1.62% |
| 2026-08-04 | 4.40 | 4.36 | 0.00 | 0.00% | 4.32 | 4.49 | 232769 | 10191 | 2.60% |
| 2026-08-03 | 4.23 | 4.36 | 0.14 | 3.32% | 4.23 | 4.36 | 177033 | 7628 | 1.98% |
| 2026-07-31 | 4.22 | 4.22 | 0.01 | 0.24% | 4.15 | 4.24 | 141530 | 5942 | 1.58% |
| 2026-07-30 | 4.20 | 4.21 | -0.01 | -0.24% | 4.16 | 4.28 | 127720 | 5388 | 1.43% |
| 2026-07-29 | 4.16 | 4.22 | 0.08 | 1.93% | 4.13 | 4.25 | 143561 | 6031 | 1.60% |
| 2026-07-28 | 4.13 | 4.14 | 0.02 | 0.49% | 4.09 | 4.17 | 108411 | 4477 | 1.21% |
| 2026-07-27 | 4.00 | 4.12 | 0.10 | 2.49% | 3.98 | 4.16 | 146054 | 5974 | 1.63% |
| 2026-07-24 | 4.19 | 4.02 | -0.22 | -5.19% | 4.01 | 4.25 | 188825 | 7756 | 2.11% |
| 2026-07-23 | 4.00 | 4.24 | 0.21 | 5.21% | 3.98 | 4.24 | 232182 | 9622 | 2.59% |
| 2026-07-22 | 3.99 | 4.03 | 0.04 | 1.00% | 3.95 | 4.06 | 189354 | 7597 | 2.12% |
| 2026-07-21 | 4.07 | 3.99 | -0.08 | -1.97% | 3.93 | 4.07 | 221758 | 8842 | 2.48% |
| 2026-07-20 | 3.99 | 4.07 | 0.08 | 2.01% | 3.99 | 4.17 | 219759 | 8974 | 2.46% |
| 2026-07-17 | 4.05 | 3.99 | -0.06 | -1.48% | 3.98 | 4.16 | 175559 | 7127 | 1.96% |
| 2026-07-16 | 4.06 | 4.05 | -0.03 | -0.74% | 3.99 | 4.12 | 134039 | 5444 | 1.50% |
| 2026-07-15 | 4.04 | 4.08 | 0.00 | 0.00% | 3.98 | 4.12 | 145510 | 5920 | 1.63% |
| 2026-07-14 | 3.91 | 4.08 | 0.16 | 4.08% | 3.90 | 4.09 | 162901 | 6546 | 1.82% |
| 2026-07-13 | 4.02 | 3.92 | -0.10 | -2.49% | 3.91 | 4.04 | 137140 | 5419 | 1.53% |
| 2026-07-10 | 3.92 | 4.02 | 0.11 | 2.81% | 3.83 | 4.07 | 207431 | 8275 | 2.32% |
| 2026-07-09 | 3.93 | 3.91 | -0.02 | -0.51% | 3.86 | 4.03 | 145681 | 5719 | 1.63% |
| 2026-07-08 | 3.94 | 3.93 | -0.04 | -1.01% | 3.89 | 4.00 | 121484 | 4771 | 1.36% |
| 2026-07-07 | 4.08 | 3.97 | -0.15 | -3.64% | 3.95 | 4.10 | 128146 | 5121 | 1.43% |
| 2026-07-06 | 4.10 | 4.12 | 0.00 | 0.00% | 4.08 | 4.21 | 128580 | 5326 | 1.44% |
| 2026-07-03 | 4.19 | 4.12 | -0.05 | -1.20% | 4.06 | 4.21 | 145315 | 5986 | 1.62% |
| 2026-07-02 | 4.10 | 4.17 | 0.06 | 1.46% | 4.09 | 4.26 | 180106 | 7536 | 2.01% |
| 2026-07-01 | 4.02 | 4.11 | 0.09 | 2.24% | 3.99 | 4.18 | 189353 | 7768 | 2.12% |
| 2026-06-30 | 4.06 | 4.02 | -0.06 | -1.47% | 3.97 | 4.12 | 145472 | 5851 | 1.63% |
| 2026-06-29 | 4.08 | 4.08 | -0.02 | -0.49% | 3.94 | 4.11 | 162039 | 6539 | 1.81% |
| 2026-06-26 | 4.17 | 4.10 | -0.07 | -1.68% | 4.07 | 4.19 | 132610 | 5468 | 1.48% |
| 2026-06-25 | 4.28 | 4.17 | -0.10 | -2.34% | 4.10 | 4.30 | 153188 | 6394 | 1.71% |
| 2026-06-24 | 4.43 | 4.27 | -0.16 | -3.61% | 4.25 | 4.47 | 163530 | 7065 | 1.83% |
| 2026-06-23 | 4.39 | 4.43 | 0.02 | 0.45% | 4.39 | 4.53 | 185211 | 8292 | 2.07% |
| 2026-06-22 | 4.34 | 4.41 | 0.06 | 1.38% | 4.23 | 4.43 | 216145 | 9333 | 2.41% |
| 2026-06-18 | 4.41 | 4.35 | -0.08 | -1.81% | 4.31 | 4.43 | 128285 | 5591 | 1.43% |
| 2026-06-17 | 4.55 | 4.43 | -0.14 | -3.06% | 4.41 | 4.56 | 139441 | 6206 | 1.56% |
| 2026-06-16 | 4.63 | 4.57 | -0.08 | -1.72% | 4.53 | 4.66 | 114724 | 5247 | 1.28% |
| 2026-06-15 | 4.66 | 4.65 | 0.04 | 0.87% | 4.57 | 4.76 | 143794 | 6685 | 1.61% |
| 2026-06-12 | 4.58 | 4.61 | 0.02 | 0.44% | 4.45 | 4.68 | 157550 | 7220 | 1.76% |
| 2026-06-11 | 4.53 | 4.59 | 0.06 | 1.32% | 4.44 | 4.61 | 149562 | 6779 | 1.67% |
| 2026-06-10 | 4.50 | 4.53 | 0.02 | 0.44% | 4.41 | 4.55 | 138091 | 6176 | 1.54% |
| 2026-06-09 | 4.57 | 4.51 | -0.04 | -0.88% | 4.46 | 4.63 | 137498 | 6211 | 1.54% |
| 2026-06-08 | 4.75 | 4.55 | -0.27 | -5.60% | 4.47 | 4.83 | 284417 | 13109 | 3.18% |
| 2026-06-05 | 4.77 | 4.82 | 0.04 | 0.84% | 4.74 | 4.89 | 149799 | 7232 | 1.67% |
| 2026-06-04 | 4.83 | 4.78 | -0.10 | -2.05% | 4.74 | 4.87 | 118680 | 5678 | 1.33% |
| 2026-06-03 | 4.89 | 4.88 | -0.04 | -0.81% | 4.82 | 4.90 | 98514 | 4788 | 1.10% |
| 2026-06-02 | 5.04 | 4.92 | -0.11 | -2.19% | 4.82 | 5.04 | 137913 | 6747 | 1.54% |
| 2026-06-01 | 4.84 | 5.03 | 0.22 | 4.57% | 4.81 | 5.05 | 174208 | 8683 | 1.95% |
| 2026-05-29 | 4.91 | 4.81 | -0.11 | -2.24% | 4.79 | 4.94 | 124583 | 6060 | 1.39% |
| 2026-05-28 | 4.86 | 4.92 | 0.06 | 1.23% | 4.82 | 4.95 | 110168 | 5399 | 1.23% |
| 2026-05-27 | 5.02 | 4.86 | -0.16 | -3.19% | 4.81 | 5.04 | 145692 | 7128 | 1.63% |
| 2026-05-26 | 5.09 | 5.02 | -0.07 | -1.38% | 4.97 | 5.11 | 152708 | 7656 | 1.71% |
| 2026-05-25 | 5.17 | 5.09 | -0.08 | -1.55% | 5.06 | 5.23 | 133969 | 6852 | 1.50% |
| 2026-05-22 | 5.12 | 5.17 | 0.10 | 1.97% | 5.03 | 5.19 | 153339 | 7828 | 1.71% |
| 2026-05-21 | 5.26 | 5.07 | -0.21 | -3.98% | 5.05 | 5.32 | 209015 | 10833 | 2.34% |
| 2026-05-20 | 5.36 | 5.28 | -0.11 | -2.04% | 5.25 | 5.37 | 162762 | 8607 | 1.82% |
| 2026-05-19 | 5.44 | 5.39 | -0.07 | -1.28% | 5.29 | 5.48 | 250911 | 13482 | 2.80% |
| 2026-05-18 | 5.43 | 5.46 | 0.01 | 0.18% | 5.33 | 5.47 | 179367 | 9698 | 2.00% |
| 2026-05-15 | 5.52 | 5.45 | -0.03 | -0.55% | 5.43 | 5.60 | 225862 | 12480 | 2.52% |
| 2026-05-14 | 5.49 | 5.48 | -0.02 | -0.36% | 5.48 | 5.61 | 242291 | 13424 | 2.71% |
| 2026-05-13 | 5.42 | 5.50 | 0.07 | 1.29% | 5.42 | 5.53 | 159553 | 8741 | 1.78% |