当前时间：2026-08-20 17:41:43 星期四休市中
| 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 | 4.92 | 5.18 | 0.18 | 3.60% | 4.77 | 5.30 | 194101 | 9836 | 4.85% |
| 2026-08-19 | 5.11 | 5.00 | -0.08 | -1.57% | 4.91 | 5.22 | 184395 | 9386 | 4.61% |
| 2026-08-18 | 4.70 | 5.08 | 0.32 | 6.72% | 4.68 | 5.24 | 196237 | 9871 | 4.90% |
| 2026-08-17 | 4.61 | 4.76 | 0.19 | 4.16% | 4.61 | 4.80 | 73784 | 3488 | 1.84% |
| 2026-08-14 | 4.55 | 4.57 | 0.07 | 1.56% | 4.45 | 4.63 | 43971 | 1997 | 1.10% |
| 2026-08-13 | 4.66 | 4.50 | -0.26 | -5.46% | 4.49 | 4.66 | 77284 | 3524 | 1.93% |
| 2026-08-12 | 4.77 | 4.76 | 0.06 | 1.28% | 4.71 | 4.92 | 71044 | 3405 | 1.77% |
| 2026-08-11 | 4.81 | 4.70 | -0.25 | -5.05% | 4.66 | 4.81 | 95500 | 4511 | 2.39% |
| 2026-08-10 | 4.62 | 4.95 | 0.40 | 8.79% | 4.57 | 4.95 | 99374 | 4751 | 2.48% |
| 2026-08-07 | 4.50 | 4.55 | 0.07 | 1.56% | 4.48 | 4.70 | 70689 | 3228 | 1.77% |
| 2026-08-06 | 4.43 | 4.48 | 0.06 | 1.36% | 4.36 | 4.66 | 71826 | 3224 | 1.79% |
| 2026-08-05 | 4.43 | 4.42 | -0.02 | -0.45% | 4.37 | 4.46 | 35612 | 1568 | 0.89% |
| 2026-08-04 | 4.45 | 4.44 | 0.00 | 0.00% | 4.35 | 4.48 | 35569 | 1567 | 0.89% |
| 2026-08-03 | 4.20 | 4.44 | 0.26 | 6.22% | 4.19 | 4.44 | 56255 | 2452 | 1.41% |
| 2026-07-31 | 4.14 | 4.18 | 0.07 | 1.70% | 4.11 | 4.20 | 27722 | 1154 | 0.69% |
| 2026-07-30 | 4.19 | 4.11 | -0.08 | -1.91% | 4.10 | 4.23 | 29937 | 1245 | 0.75% |
| 2026-07-29 | 4.16 | 4.19 | 0.00 | 0.00% | 4.10 | 4.25 | 29642 | 1236 | 0.74% |
| 2026-07-28 | 4.02 | 4.19 | 0.13 | 3.20% | 4.01 | 4.29 | 48084 | 2010 | 1.20% |
| 2026-07-27 | 3.94 | 4.06 | 0.11 | 2.78% | 3.94 | 4.08 | 22957 | 923 | 0.57% |
| 2026-07-24 | 3.96 | 3.95 | -0.04 | -1.00% | 3.91 | 4.00 | 18841 | 742 | 0.47% |
| 2026-07-23 | 3.86 | 3.99 | 0.15 | 3.91% | 3.83 | 3.99 | 26830 | 1051 | 0.67% |
| 2026-07-22 | 3.90 | 3.84 | -0.06 | -1.54% | 3.80 | 3.92 | 24956 | 963 | 0.62% |
| 2026-07-21 | 3.98 | 3.90 | -0.07 | -1.76% | 3.82 | 3.99 | 38411 | 1492 | 0.96% |
| 2026-07-20 | 4.05 | 3.97 | 0.05 | 1.28% | 3.93 | 4.12 | 53343 | 2155 | 1.33% |
| 2026-07-17 | 4.02 | 3.92 | -0.16 | -3.92% | 3.92 | 4.11 | 37452 | 1496 | 0.94% |
| 2026-07-16 | 4.05 | 4.08 | 0.03 | 0.74% | 4.01 | 4.15 | 28222 | 1152 | 0.70% |
| 2026-07-15 | 4.03 | 4.05 | -0.03 | -0.74% | 4.01 | 4.13 | 28605 | 1165 | 0.71% |
| 2026-07-14 | 4.08 | 4.08 | -0.02 | -0.49% | 3.91 | 4.10 | 37633 | 1512 | 0.94% |
| 2026-07-13 | 4.30 | 4.10 | -0.19 | -4.43% | 4.05 | 4.30 | 43234 | 1790 | 1.08% |
| 2026-07-10 | 4.25 | 4.29 | 0.07 | 1.66% | 4.04 | 4.36 | 67508 | 2833 | 1.69% |
| 2026-07-09 | 4.14 | 4.22 | 0.13 | 3.18% | 4.01 | 4.38 | 77447 | 3269 | 1.93% |
| 2026-07-08 | 3.98 | 4.09 | 0.11 | 2.76% | 3.89 | 4.14 | 54865 | 2209 | 1.37% |
| 2026-07-07 | 4.06 | 3.98 | -0.08 | -1.97% | 3.89 | 4.15 | 62690 | 2502 | 1.57% |
| 2026-07-06 | 4.15 | 4.06 | -0.07 | -1.69% | 4.00 | 4.38 | 91304 | 3844 | 2.28% |
| 2026-07-03 | 4.00 | 4.13 | 0.09 | 2.23% | 3.99 | 4.22 | 66315 | 2716 | 1.66% |
| 2026-07-02 | 4.04 | 4.04 | 0.02 | 0.50% | 4.03 | 4.22 | 69014 | 2851 | 1.72% |
| 2026-07-01 | 3.78 | 4.02 | 0.19 | 4.96% | 3.78 | 4.02 | 71624 | 2817 | 1.79% |
| 2026-06-30 | 3.76 | 3.83 | 0.06 | 1.59% | 3.64 | 3.90 | 69556 | 2640 | 1.74% |
| 2026-06-29 | 3.62 | 3.77 | 0.16 | 4.43% | 3.44 | 3.79 | 82526 | 3026 | 2.06% |
| 2026-06-26 | 3.61 | 3.61 | -0.04 | -1.10% | 3.49 | 3.71 | 85537 | 3078 | 2.14% |
| 2026-06-25 | 3.73 | 3.65 | -0.19 | -4.95% | 3.65 | 3.78 | 79593 | 2920 | 1.99% |
| 2026-06-24 | 4.07 | 3.84 | -0.20 | -4.95% | 3.84 | 4.14 | 94813 | 3730 | 2.37% |
| 2026-06-23 | 4.06 | 4.04 | -0.03 | -0.74% | 4.00 | 4.22 | 121936 | 5004 | 3.05% |
| 2026-06-22 | 4.07 | 4.07 | -0.21 | -4.91% | 4.07 | 4.17 | 51799 | 2111 | 1.29% |
| 2026-06-18 | 4.38 | 4.28 | -0.22 | -4.89% | 4.28 | 4.40 | 105509 | 4541 | 2.64% |
| 2026-06-17 | 4.69 | 4.50 | -0.24 | -5.06% | 4.50 | 4.70 | 97388 | 4426 | 2.43% |
| 2026-06-16 | 4.65 | 4.74 | 0.09 | 1.94% | 4.63 | 4.82 | 137894 | 6452 | 3.44% |
| 2026-06-15 | 4.65 | 4.65 | -0.24 | -4.91% | 4.65 | 4.65 | 15520 | 721 | 0.39% |
| 2026-06-12 | 4.87 | 4.89 | 0.08 | 1.66% | 4.72 | 4.97 | 65061 | 3155 | 1.63% |
| 2026-06-11 | 4.91 | 4.81 | -0.16 | -3.22% | 4.75 | 4.96 | 61973 | 2977 | 1.55% |
| 2026-06-10 | 5.01 | 4.97 | -0.17 | -3.31% | 4.91 | 5.13 | 60281 | 3006 | 1.51% |
| 2026-06-09 | 5.37 | 5.14 | -0.25 | -4.64% | 5.12 | 5.42 | 88834 | 4601 | 2.22% |
| 2026-06-08 | 5.40 | 5.39 | -0.15 | -2.71% | 5.30 | 5.56 | 61377 | 3327 | 1.53% |
| 2026-06-05 | 5.52 | 5.54 | -0.07 | -1.25% | 5.45 | 5.66 | 58536 | 3255 | 1.46% |
| 2026-06-04 | 5.88 | 5.61 | -0.29 | -4.92% | 5.61 | 5.88 | 87705 | 4968 | 2.19% |
| 2026-06-03 | 5.94 | 5.90 | -0.04 | -0.67% | 5.86 | 6.12 | 77121 | 4593 | 1.93% |
| 2026-06-02 | 6.01 | 5.94 | 0.16 | 2.77% | 5.87 | 6.06 | 126397 | 7536 | 3.16% |
| 2026-06-01 | 5.50 | 5.78 | 0.28 | 5.09% | 5.50 | 5.78 | 44775 | 2553 | 1.12% |
| 2026-05-29 | 5.44 | 5.50 | 0.05 | 0.92% | 5.39 | 5.69 | 61549 | 3417 | 1.54% |
| 2026-05-28 | 5.45 | 5.45 | -0.05 | -0.91% | 5.34 | 5.54 | 43709 | 2378 | 1.09% |
| 2026-05-27 | 5.64 | 5.50 | -0.15 | -2.65% | 5.45 | 5.69 | 48573 | 2679 | 1.21% |
| 2026-05-26 | 5.48 | 5.65 | 0.15 | 2.73% | 5.45 | 5.74 | 63978 | 3574 | 1.60% |
| 2026-05-25 | 5.76 | 5.50 | -0.25 | -4.35% | 5.46 | 5.80 | 89599 | 4990 | 2.24% |
| 2026-05-22 | 5.76 | 5.75 | 0.00 | 0.00% | 5.73 | 5.84 | 45275 | 2617 | 1.13% |
| 2026-05-21 | 5.92 | 5.75 | -0.24 | -4.01% | 5.72 | 6.07 | 96118 | 5668 | 2.40% |
| 2026-05-20 | 6.30 | 5.99 | -0.32 | -5.07% | 5.99 | 6.32 | 111194 | 6769 | 2.78% |
| 2026-05-19 | 6.30 | 6.31 | 0.07 | 1.12% | 6.24 | 6.52 | 145501 | 9291 | 3.63% |
| 2026-05-18 | 5.99 | 6.24 | 0.30 | 5.05% | 5.92 | 6.24 | 136271 | 8347 | 3.40% |
| 2026-05-15 | 6.00 | 5.94 | -0.10 | -1.66% | 5.91 | 6.09 | 70670 | 4220 | 1.77% |
| 2026-05-14 | 6.08 | 6.04 | 0.04 | 0.67% | 5.92 | 6.11 | 88383 | 5319 | 2.21% |
| 2026-05-13 | 5.72 | 6.00 | 0.20 | 3.45% | 5.72 | 6.08 | 121148 | 7190 | 3.03% |
| 2026-05-12 | 5.78 | 5.80 | 0.05 | 0.87% | 5.75 | 6.03 | 112360 | 6616 | 2.81% |