当前时间：2026-08-21 06:07:29 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 | 4.25 | 4.28 | 0.03 | 0.71% | 4.21 | 4.32 | 28082 | 1196 | 0.64% |
| 2026-08-19 | 4.19 | 4.25 | 0.02 | 0.47% | 4.12 | 4.35 | 50492 | 2138 | 1.15% |
| 2026-08-18 | 4.26 | 4.23 | -0.04 | -0.94% | 4.21 | 4.27 | 17986 | 761 | 0.41% |
| 2026-08-17 | 4.23 | 4.27 | 0.04 | 0.95% | 4.20 | 4.29 | 28716 | 1219 | 0.66% |
| 2026-08-14 | 4.29 | 4.23 | -0.03 | -0.70% | 4.21 | 4.32 | 24127 | 1027 | 0.55% |
| 2026-08-13 | 4.40 | 4.26 | -0.12 | -2.74% | 4.26 | 4.40 | 27930 | 1210 | 0.64% |
| 2026-08-12 | 4.44 | 4.38 | -0.10 | -2.23% | 4.35 | 4.46 | 37638 | 1651 | 0.86% |
| 2026-08-11 | 4.36 | 4.48 | 0.16 | 3.70% | 4.35 | 4.59 | 42505 | 1897 | 0.97% |
| 2026-08-10 | 4.48 | 4.32 | -0.15 | -3.36% | 4.30 | 4.48 | 35282 | 1535 | 0.81% |
| 2026-08-07 | 4.59 | 4.47 | -0.08 | -1.76% | 4.43 | 4.59 | 31509 | 1411 | 0.72% |
| 2026-08-06 | 4.46 | 4.55 | 0.09 | 2.02% | 4.42 | 4.73 | 58446 | 2686 | 1.34% |
| 2026-08-05 | 4.39 | 4.46 | 0.06 | 1.36% | 4.32 | 4.55 | 45686 | 2031 | 1.04% |
| 2026-08-04 | 4.40 | 4.40 | 0.04 | 0.92% | 4.27 | 4.42 | 34864 | 1520 | 0.80% |
| 2026-08-03 | 4.36 | 4.36 | 0.00 | 0.00% | 4.33 | 4.54 | 38205 | 1687 | 0.87% |
| 2026-07-31 | 4.25 | 4.36 | 0.12 | 2.83% | 4.25 | 4.40 | 42852 | 1863 | 0.98% |
| 2026-07-30 | 4.35 | 4.24 | -0.14 | -3.20% | 4.16 | 4.55 | 73377 | 3173 | 1.68% |
| 2026-07-29 | 4.47 | 4.38 | -0.06 | -1.35% | 4.28 | 4.84 | 157688 | 7167 | 3.60% |
| 2026-07-28 | 4.19 | 4.44 | 0.40 | 9.90% | 4.06 | 4.44 | 107763 | 4690 | 2.46% |
| 2026-07-27 | 3.68 | 4.04 | 0.37 | 10.08% | 3.60 | 4.04 | 34982 | 1350 | 0.80% |
| 2026-07-24 | 3.77 | 3.67 | -0.14 | -3.67% | 3.64 | 3.80 | 21703 | 805 | 0.50% |
| 2026-07-23 | 3.75 | 3.81 | 0.04 | 1.06% | 3.71 | 3.94 | 30219 | 1160 | 0.69% |
| 2026-07-22 | 3.70 | 3.77 | 0.07 | 1.89% | 3.64 | 3.89 | 28656 | 1081 | 0.65% |
| 2026-07-21 | 3.62 | 3.70 | 0.11 | 3.06% | 3.50 | 3.72 | 30374 | 1099 | 0.69% |
| 2026-07-20 | 3.87 | 3.59 | -0.25 | -6.51% | 3.49 | 3.97 | 48650 | 1814 | 1.11% |
| 2026-07-17 | 4.06 | 3.84 | -0.22 | -5.42% | 3.81 | 4.11 | 47339 | 1876 | 1.08% |
| 2026-07-16 | 4.09 | 4.06 | -0.03 | -0.73% | 4.03 | 4.21 | 22129 | 912 | 0.51% |
| 2026-07-15 | 4.14 | 4.09 | -0.05 | -1.21% | 4.06 | 4.20 | 20587 | 846 | 0.47% |
| 2026-07-14 | 4.17 | 4.14 | -0.07 | -1.66% | 4.07 | 4.20 | 23018 | 951 | 0.53% |
| 2026-07-13 | 4.36 | 4.21 | -0.18 | -4.10% | 4.21 | 4.40 | 33704 | 1445 | 0.77% |
| 2026-07-10 | 4.25 | 4.39 | 0.19 | 4.52% | 4.16 | 4.42 | 44929 | 1937 | 1.03% |
| 2026-07-09 | 4.23 | 4.20 | -0.03 | -0.71% | 4.10 | 4.32 | 39946 | 1686 | 0.91% |
| 2026-07-08 | 4.18 | 4.23 | 0.06 | 1.44% | 4.18 | 4.38 | 60901 | 2616 | 1.39% |
| 2026-07-07 | 4.61 | 4.17 | -0.44 | -9.54% | 4.15 | 4.62 | 90750 | 3899 | 2.07% |
| 2026-07-06 | 4.37 | 4.61 | 0.25 | 5.73% | 4.29 | 4.67 | 109009 | 4885 | 2.49% |
| 2026-07-03 | 4.30 | 4.36 | 0.21 | 5.06% | 4.28 | 4.36 | 26953 | 1168 | 0.62% |
| 2026-07-02 | 4.15 | 4.15 | 0.20 | 5.06% | 4.00 | 4.15 | 76732 | 3164 | 1.75% |
| 2026-07-01 | 3.91 | 3.95 | 0.19 | 5.05% | 3.84 | 3.95 | 9471 | 372 | 0.22% |
| 2026-06-30 | 3.62 | 3.76 | 0.18 | 5.03% | 3.58 | 3.76 | 36986 | 1384 | 0.84% |
| 2026-06-29 | 3.62 | 3.58 | -0.03 | -0.83% | 3.51 | 3.70 | 27802 | 995 | 0.64% |
| 2026-06-26 | 3.50 | 3.61 | 0.07 | 1.98% | 3.45 | 3.64 | 27732 | 988 | 0.63% |
| 2026-06-25 | 3.58 | 3.54 | -0.06 | -1.67% | 3.43 | 3.67 | 58272 | 2045 | 1.33% |
| 2026-06-24 | 3.78 | 3.60 | -0.17 | -4.51% | 3.58 | 3.78 | 58330 | 2105 | 1.33% |
| 2026-06-23 | 3.73 | 3.77 | -0.03 | -0.79% | 3.73 | 3.91 | 31106 | 1183 | 0.71% |
| 2026-06-22 | 3.89 | 3.80 | -0.09 | -2.31% | 3.70 | 3.90 | 48118 | 1799 | 1.10% |
| 2026-06-18 | 4.03 | 3.89 | -0.14 | -3.47% | 3.86 | 4.03 | 45365 | 1780 | 1.04% |
| 2026-06-17 | 4.13 | 4.03 | -0.12 | -2.89% | 4.01 | 4.19 | 37153 | 1523 | 0.85% |
| 2026-06-16 | 4.13 | 4.15 | 0.01 | 0.24% | 4.02 | 4.16 | 34836 | 1421 | 0.80% |
| 2026-06-15 | 4.14 | 4.14 | 0.04 | 0.98% | 4.07 | 4.26 | 44139 | 1837 | 1.01% |
| 2026-06-12 | 4.24 | 4.10 | -0.11 | -2.61% | 4.06 | 4.29 | 72125 | 3003 | 1.65% |
| 2026-06-11 | 4.08 | 4.21 | 0.20 | 4.99% | 4.08 | 4.21 | 39366 | 1654 | 0.90% |
| 2026-06-10 | 4.10 | 4.01 | -0.13 | -3.14% | 3.95 | 4.13 | 70232 | 2831 | 1.60% |
| 2026-06-09 | 4.34 | 4.14 | -0.21 | -4.83% | 4.13 | 4.34 | 70457 | 2936 | 1.61% |
| 2026-06-08 | 4.45 | 4.35 | -0.19 | -4.19% | 4.31 | 4.50 | 68930 | 3014 | 1.57% |
| 2026-06-05 | 4.67 | 4.54 | -0.14 | -2.99% | 4.50 | 4.71 | 66404 | 3037 | 1.52% |
| 2026-06-04 | 4.83 | 4.68 | -0.16 | -3.31% | 4.61 | 4.88 | 47059 | 2228 | 1.08% |
| 2026-06-03 | 4.89 | 4.84 | -0.04 | -0.82% | 4.78 | 4.96 | 59000 | 2875 | 1.35% |
| 2026-06-02 | 4.90 | 4.88 | 0.03 | 0.62% | 4.75 | 4.96 | 65438 | 3188 | 1.50% |
| 2026-06-01 | 4.52 | 4.85 | 0.23 | 4.98% | 4.51 | 4.85 | 91449 | 4340 | 2.09% |
| 2026-05-29 | 4.52 | 4.62 | 0.07 | 1.54% | 4.50 | 4.78 | 111717 | 5252 | 2.55% |
| 2026-05-28 | 4.53 | 4.55 | 0.02 | 0.44% | 4.47 | 4.62 | 46271 | 2111 | 1.06% |
| 2026-05-27 | 4.73 | 4.53 | -0.20 | -4.23% | 4.49 | 4.74 | 89574 | 4055 | 2.05% |
| 2026-05-26 | 4.64 | 4.73 | 0.11 | 2.38% | 4.62 | 4.84 | 86046 | 4073 | 1.97% |
| 2026-05-25 | 4.85 | 4.62 | -0.21 | -4.35% | 4.59 | 4.92 | 105183 | 4911 | 2.40% |
| 2026-05-22 | 5.00 | 4.83 | -0.16 | -3.21% | 4.76 | 5.07 | 75954 | 3701 | 1.74% |
| 2026-05-21 | 5.26 | 4.99 | -0.26 | -4.95% | 4.99 | 5.32 | 109667 | 5565 | 2.51% |
| 2026-05-20 | 5.35 | 5.25 | 0.15 | 2.94% | 5.19 | 5.36 | 192260 | 10204 | 4.39% |
| 2026-05-19 | 4.94 | 5.10 | 0.24 | 4.94% | 4.94 | 5.10 | 41046 | 2073 | 0.94% |
| 2026-05-18 | 4.63 | 4.86 | 0.23 | 4.97% | 4.59 | 4.86 | 143807 | 6944 | 3.29% |
| 2026-05-15 | 4.79 | 4.63 | -0.14 | -2.94% | 4.58 | 4.86 | 85522 | 3987 | 1.95% |
| 2026-05-14 | 4.80 | 4.77 | -0.05 | -1.04% | 4.73 | 5.05 | 109437 | 5342 | 2.50% |
| 2026-05-13 | 4.95 | 4.82 | -0.01 | -0.21% | 4.76 | 5.05 | 130529 | 6391 | 2.98% |