当前时间：2026-08-20 17:42:48 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 | 4.63 | 4.63 | 0.42 | 9.98% | 4.63 | 4.63 | 116099 | 5375 | 1.55% |
| 2026-08-19 | 4.28 | 4.21 | -0.08 | -1.86% | 4.18 | 4.34 | 88745 | 3763 | 1.18% |
| 2026-08-18 | 4.33 | 4.29 | -0.05 | -1.15% | 4.28 | 4.38 | 93756 | 4047 | 1.25% |
| 2026-08-17 | 4.29 | 4.34 | 0.04 | 0.93% | 4.15 | 4.35 | 155130 | 6626 | 2.07% |
| 2026-08-14 | 4.25 | 4.30 | 0.05 | 1.18% | 4.21 | 4.53 | 238021 | 10416 | 3.17% |
| 2026-08-13 | 4.20 | 4.25 | 0.03 | 0.71% | 4.16 | 4.31 | 110665 | 4696 | 1.47% |
| 2026-08-12 | 4.16 | 4.22 | 0.03 | 0.72% | 4.16 | 4.23 | 52877 | 2220 | 0.70% |
| 2026-08-11 | 4.22 | 4.19 | -0.03 | -0.71% | 4.17 | 4.23 | 56293 | 2360 | 0.75% |
| 2026-08-10 | 4.13 | 4.22 | 0.08 | 1.93% | 4.13 | 4.26 | 91811 | 3867 | 1.22% |
| 2026-08-07 | 4.07 | 4.14 | 0.05 | 1.22% | 4.05 | 4.14 | 80848 | 3319 | 1.08% |
| 2026-08-06 | 4.07 | 4.09 | 0.02 | 0.49% | 4.01 | 4.12 | 56193 | 2281 | 0.75% |
| 2026-08-05 | 4.07 | 4.07 | 0.00 | 0.00% | 4.01 | 4.10 | 75092 | 3053 | 1.00% |
| 2026-08-04 | 4.04 | 4.07 | 0.04 | 0.99% | 4.04 | 4.11 | 81001 | 3308 | 1.08% |
| 2026-08-03 | 3.93 | 4.03 | 0.13 | 3.33% | 3.91 | 4.04 | 106645 | 4247 | 1.42% |
| 2026-07-31 | 3.84 | 3.90 | 0.11 | 2.90% | 3.81 | 3.94 | 142180 | 5519 | 1.89% |
| 2026-07-30 | 4.17 | 3.79 | -0.39 | -9.33% | 3.76 | 4.23 | 281151 | 10992 | 3.74% |
| 2026-07-29 | 4.14 | 4.18 | 0.04 | 0.97% | 4.12 | 4.21 | 65122 | 2718 | 0.87% |
| 2026-07-28 | 4.12 | 4.14 | 0.00 | 0.00% | 4.09 | 4.19 | 48457 | 2007 | 0.65% |
| 2026-07-27 | 4.02 | 4.14 | 0.09 | 2.22% | 4.01 | 4.16 | 53408 | 2200 | 0.71% |
| 2026-07-24 | 4.14 | 4.05 | -0.11 | -2.64% | 4.04 | 4.16 | 60760 | 2476 | 0.81% |
| 2026-07-23 | 4.08 | 4.16 | 0.07 | 1.71% | 4.06 | 4.17 | 53806 | 2219 | 0.72% |
| 2026-07-22 | 4.16 | 4.09 | -0.06 | -1.45% | 4.08 | 4.23 | 82415 | 3416 | 1.10% |
| 2026-07-21 | 4.20 | 4.15 | -0.03 | -0.72% | 4.05 | 4.21 | 88317 | 3644 | 1.18% |
| 2026-07-20 | 4.23 | 4.18 | -0.04 | -0.95% | 4.13 | 4.32 | 97363 | 4124 | 1.30% |
| 2026-07-17 | 4.38 | 4.22 | -0.17 | -3.87% | 4.17 | 4.45 | 130216 | 5570 | 1.73% |
| 2026-07-16 | 4.34 | 4.39 | 0.02 | 0.46% | 4.30 | 4.42 | 81444 | 3565 | 1.08% |
| 2026-07-15 | 4.35 | 4.37 | -0.03 | -0.68% | 4.32 | 4.44 | 110640 | 4855 | 1.47% |
| 2026-07-14 | 4.16 | 4.40 | 0.25 | 6.02% | 4.12 | 4.53 | 193728 | 8483 | 2.58% |
| 2026-07-13 | 4.21 | 4.15 | -0.10 | -2.35% | 4.12 | 4.25 | 94539 | 3934 | 1.26% |
| 2026-07-10 | 4.09 | 4.25 | 0.15 | 3.66% | 4.00 | 4.29 | 120511 | 5058 | 1.60% |
| 2026-07-09 | 4.10 | 4.10 | -0.01 | -0.24% | 4.02 | 4.18 | 65206 | 2657 | 0.87% |
| 2026-07-08 | 4.12 | 4.11 | 0.00 | 0.00% | 4.07 | 4.20 | 55308 | 2280 | 0.74% |
| 2026-07-07 | 4.30 | 4.11 | -0.19 | -4.42% | 4.10 | 4.30 | 84024 | 3497 | 1.12% |
| 2026-07-06 | 4.27 | 4.30 | 0.04 | 0.94% | 4.22 | 4.33 | 94025 | 4031 | 1.25% |
| 2026-07-03 | 4.23 | 4.26 | 0.05 | 1.19% | 4.18 | 4.29 | 84847 | 3602 | 1.13% |
| 2026-07-02 | 4.19 | 4.21 | 0.00 | 0.00% | 4.18 | 4.33 | 94416 | 4017 | 1.26% |
| 2026-07-01 | 4.11 | 4.21 | 0.10 | 2.43% | 4.06 | 4.26 | 81866 | 3415 | 1.09% |
| 2026-06-30 | 4.16 | 4.11 | -0.07 | -1.67% | 4.03 | 4.17 | 93743 | 3830 | 1.25% |
| 2026-06-29 | 4.26 | 4.18 | -0.06 | -1.42% | 4.09 | 4.28 | 119183 | 4988 | 1.59% |
| 2026-06-26 | 4.41 | 4.24 | -0.16 | -3.64% | 4.22 | 4.44 | 106004 | 4557 | 1.41% |
| 2026-06-25 | 4.40 | 4.40 | -0.04 | -0.90% | 4.33 | 4.55 | 136090 | 6036 | 1.81% |
| 2026-06-24 | 4.25 | 4.44 | 0.18 | 4.23% | 4.09 | 4.57 | 225255 | 9784 | 3.00% |
| 2026-06-23 | 4.15 | 4.26 | 0.08 | 1.91% | 4.12 | 4.32 | 106745 | 4551 | 1.42% |
| 2026-06-22 | 4.27 | 4.18 | -0.06 | -1.42% | 4.00 | 4.27 | 133119 | 5467 | 1.77% |
| 2026-06-18 | 4.00 | 4.24 | 0.23 | 5.74% | 3.91 | 4.33 | 180106 | 7527 | 2.40% |
| 2026-06-17 | 4.07 | 4.01 | -0.03 | -0.74% | 3.96 | 4.07 | 44683 | 1782 | 0.59% |
| 2026-06-16 | 4.08 | 4.04 | -0.03 | -0.74% | 3.98 | 4.08 | 51635 | 2071 | 0.69% |
| 2026-06-15 | 4.11 | 4.07 | -0.01 | -0.25% | 4.02 | 4.18 | 66556 | 2717 | 0.89% |
| 2026-06-12 | 3.99 | 4.08 | 0.09 | 2.26% | 3.95 | 4.11 | 56752 | 2297 | 0.76% |
| 2026-06-11 | 4.04 | 4.01 | -0.05 | -1.23% | 3.94 | 4.06 | 47320 | 1890 | 0.63% |
| 2026-06-10 | 4.07 | 4.06 | -0.02 | -0.49% | 4.00 | 4.08 | 39027 | 1573 | 0.52% |
| 2026-06-09 | 4.07 | 4.08 | 0.01 | 0.25% | 3.99 | 4.11 | 42868 | 1740 | 0.57% |
| 2026-06-08 | 4.16 | 4.07 | -0.11 | -2.63% | 3.99 | 4.19 | 74854 | 3055 | 1.00% |
| 2026-06-05 | 4.13 | 4.18 | 0.05 | 1.21% | 4.10 | 4.20 | 55409 | 2306 | 0.74% |
| 2026-06-04 | 4.18 | 4.13 | -0.07 | -1.67% | 4.10 | 4.22 | 46984 | 1942 | 0.63% |
| 2026-06-03 | 4.22 | 4.20 | -0.02 | -0.47% | 4.14 | 4.24 | 51114 | 2135 | 0.68% |
| 2026-06-02 | 4.35 | 4.22 | -0.12 | -2.76% | 4.19 | 4.36 | 73358 | 3105 | 0.98% |
| 2026-06-01 | 4.21 | 4.34 | 0.14 | 3.33% | 4.16 | 4.35 | 85168 | 3660 | 1.13% |
| 2026-05-29 | 4.31 | 4.20 | -0.09 | -2.10% | 4.19 | 4.33 | 66427 | 2826 | 0.88% |
| 2026-05-28 | 4.16 | 4.29 | 0.11 | 2.63% | 4.16 | 4.34 | 89886 | 3836 | 1.20% |
| 2026-05-27 | 4.29 | 4.18 | -0.11 | -2.56% | 4.12 | 4.30 | 86672 | 3622 | 1.15% |
| 2026-05-26 | 4.39 | 4.29 | -0.10 | -2.28% | 4.23 | 4.39 | 65770 | 2827 | 0.88% |
| 2026-05-25 | 4.38 | 4.39 | 0.01 | 0.23% | 4.36 | 4.44 | 49519 | 2178 | 0.66% |
| 2026-05-22 | 4.37 | 4.38 | 0.02 | 0.46% | 4.34 | 4.42 | 50807 | 2228 | 0.68% |
| 2026-05-21 | 4.45 | 4.36 | -0.09 | -2.02% | 4.35 | 4.53 | 72679 | 3233 | 0.97% |
| 2026-05-20 | 4.51 | 4.45 | -0.08 | -1.77% | 4.42 | 4.53 | 56828 | 2527 | 0.76% |
| 2026-05-19 | 4.49 | 4.53 | 0.07 | 1.57% | 4.46 | 4.53 | 64290 | 2892 | 0.86% |
| 2026-05-18 | 4.49 | 4.46 | -0.03 | -0.67% | 4.39 | 4.49 | 73076 | 3237 | 0.97% |
| 2026-05-15 | 4.54 | 4.49 | -0.03 | -0.66% | 4.43 | 4.55 | 93371 | 4190 | 1.24% |
| 2026-05-14 | 4.63 | 4.52 | -0.11 | -2.38% | 4.52 | 4.63 | 85187 | 3878 | 1.13% |
| 2026-05-13 | 4.62 | 4.63 | -0.01 | -0.22% | 4.56 | 4.63 | 85111 | 3915 | 1.13% |
| 2026-05-12 | 4.70 | 4.64 | -0.08 | -1.69% | 4.62 | 4.71 | 96832 | 4514 | 1.29% |