当前时间：2026-08-17 06:28:44 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-14 | 4.32 | 4.29 | -0.01 | -0.23% | 4.24 | 4.35 | 95660 | 4085 | 1.78% |
| 2026-08-13 | 4.36 | 4.30 | -0.07 | -1.60% | 4.30 | 4.42 | 111088 | 4834 | 2.06% |
| 2026-08-12 | 4.30 | 4.37 | 0.04 | 0.92% | 4.29 | 4.40 | 88930 | 3871 | 1.65% |
| 2026-08-11 | 4.37 | 4.33 | -0.05 | -1.14% | 4.23 | 4.38 | 98712 | 4246 | 1.83% |
| 2026-08-10 | 4.23 | 4.38 | 0.17 | 4.04% | 4.16 | 4.42 | 138247 | 5959 | 2.57% |
| 2026-08-07 | 4.20 | 4.21 | 0.00 | 0.00% | 4.07 | 4.21 | 98155 | 4067 | 1.82% |
| 2026-08-06 | 4.14 | 4.21 | 0.06 | 1.45% | 4.09 | 4.24 | 102821 | 4291 | 1.91% |
| 2026-08-05 | 4.12 | 4.15 | 0.04 | 0.97% | 4.08 | 4.16 | 98905 | 4079 | 1.84% |
| 2026-08-04 | 4.05 | 4.11 | 0.09 | 2.24% | 4.03 | 4.12 | 101915 | 4168 | 1.89% |
| 2026-08-03 | 3.91 | 4.02 | 0.13 | 3.34% | 3.90 | 4.03 | 105085 | 4170 | 1.95% |
| 2026-07-31 | 3.80 | 3.89 | 0.10 | 2.64% | 3.80 | 3.95 | 110530 | 4294 | 2.05% |
| 2026-07-30 | 3.87 | 3.79 | -0.07 | -1.81% | 3.75 | 3.97 | 118708 | 4564 | 2.21% |
| 2026-07-29 | 3.79 | 3.86 | 0.09 | 2.39% | 3.75 | 3.88 | 112950 | 4312 | 2.10% |
| 2026-07-28 | 3.72 | 3.77 | 0.02 | 0.53% | 3.71 | 3.88 | 95441 | 3643 | 1.77% |
| 2026-07-27 | 3.59 | 3.75 | 0.16 | 4.46% | 3.57 | 3.77 | 129153 | 4809 | 2.40% |
| 2026-07-24 | 3.65 | 3.59 | -0.11 | -2.97% | 3.56 | 3.71 | 73926 | 2667 | 1.37% |
| 2026-07-23 | 3.52 | 3.70 | 0.15 | 4.23% | 3.52 | 3.71 | 119826 | 4352 | 2.23% |
| 2026-07-22 | 3.63 | 3.55 | -0.12 | -3.27% | 3.52 | 3.71 | 150322 | 5410 | 2.79% |
| 2026-07-21 | 3.78 | 3.67 | -0.11 | -2.91% | 3.47 | 3.80 | 187506 | 6755 | 3.48% |
| 2026-07-20 | 4.00 | 3.78 | -0.20 | -5.03% | 3.73 | 4.07 | 161408 | 6299 | 3.00% |
| 2026-07-17 | 4.21 | 3.98 | -0.25 | -5.91% | 3.91 | 4.28 | 215240 | 8721 | 4.00% |
| 2026-07-16 | 4.21 | 4.23 | 0.02 | 0.48% | 4.14 | 4.34 | 130028 | 5521 | 2.42% |
| 2026-07-15 | 4.15 | 4.21 | 0.00 | 0.00% | 4.10 | 4.28 | 137900 | 5796 | 2.56% |
| 2026-07-14 | 4.10 | 4.21 | 0.09 | 2.18% | 3.99 | 4.22 | 162548 | 6690 | 3.02% |
| 2026-07-13 | 4.27 | 4.12 | -0.14 | -3.29% | 4.10 | 4.54 | 223940 | 9518 | 4.16% |
| 2026-07-10 | 4.14 | 4.26 | 0.08 | 1.91% | 4.11 | 4.37 | 206523 | 8842 | 3.84% |
| 2026-07-09 | 4.21 | 4.18 | -0.05 | -1.18% | 4.08 | 4.45 | 215959 | 9164 | 4.01% |
| 2026-07-08 | 4.40 | 4.23 | -0.16 | -3.64% | 4.21 | 4.45 | 144837 | 6190 | 2.69% |
| 2026-07-07 | 4.38 | 4.39 | 0.04 | 0.92% | 4.22 | 4.49 | 235072 | 10279 | 4.37% |
| 2026-07-06 | 4.45 | 4.35 | -0.09 | -2.03% | 4.31 | 4.78 | 308021 | 13690 | 5.72% |
| 2026-07-03 | 4.80 | 4.44 | -0.47 | -9.57% | 4.42 | 4.87 | 435053 | 19625 | 8.08% |
| 2026-07-02 | 4.47 | 4.91 | 0.45 | 10.09% | 4.41 | 4.91 | 118565 | 5670 | 2.20% |
| 2026-07-01 | 4.38 | 4.46 | 0.07 | 1.59% | 4.33 | 4.53 | 145769 | 6494 | 2.71% |
| 2026-06-30 | 4.41 | 4.39 | -0.03 | -0.68% | 4.33 | 4.54 | 140266 | 6192 | 2.61% |
| 2026-06-29 | 4.45 | 4.42 | -0.02 | -0.45% | 4.28 | 4.72 | 198530 | 8818 | 3.69% |
| 2026-06-26 | 4.76 | 4.44 | -0.30 | -6.33% | 4.40 | 4.76 | 213265 | 9664 | 3.96% |
| 2026-06-25 | 4.98 | 4.74 | -0.24 | -4.82% | 4.72 | 5.02 | 223403 | 10751 | 4.15% |
| 2026-06-24 | 4.99 | 4.98 | -0.07 | -1.39% | 4.87 | 5.08 | 202299 | 10035 | 3.76% |
| 2026-06-23 | 4.86 | 5.05 | 0.21 | 4.34% | 4.86 | 5.15 | 326396 | 16329 | 6.06% |
| 2026-06-22 | 4.98 | 4.84 | -0.13 | -2.62% | 4.76 | 5.10 | 286102 | 13870 | 5.31% |
| 2026-06-18 | 4.56 | 4.97 | 0.34 | 7.34% | 4.49 | 5.08 | 618666 | 30170 | 11.49% |
| 2026-06-17 | 4.16 | 4.63 | 0.42 | 9.98% | 4.04 | 4.63 | 447360 | 19427 | 8.31% |
| 2026-06-16 | 3.99 | 4.21 | 0.21 | 5.25% | 3.91 | 4.26 | 225541 | 9247 | 4.19% |
| 2026-06-15 | 4.08 | 4.00 | -0.06 | -1.48% | 3.96 | 4.18 | 116036 | 4684 | 2.16% |
| 2026-06-12 | 4.00 | 4.06 | 0.07 | 1.75% | 3.93 | 4.09 | 116114 | 4690 | 2.16% |
| 2026-06-11 | 4.00 | 3.99 | -0.04 | -0.99% | 3.92 | 4.04 | 86020 | 3409 | 1.60% |
| 2026-06-10 | 4.06 | 4.03 | -0.04 | -0.98% | 3.95 | 4.10 | 101949 | 4081 | 1.89% |
| 2026-06-09 | 4.09 | 4.07 | 0.00 | 0.00% | 4.00 | 4.13 | 98555 | 4008 | 1.83% |
| 2026-06-08 | 4.05 | 4.07 | -0.10 | -2.40% | 3.98 | 4.22 | 145395 | 5950 | 2.70% |
| 2026-06-05 | 4.11 | 4.17 | 0.06 | 1.46% | 4.08 | 4.25 | 147004 | 6142 | 2.73% |
| 2026-06-04 | 4.17 | 4.11 | -0.08 | -1.91% | 4.08 | 4.21 | 101682 | 4196 | 1.89% |
| 2026-06-03 | 4.21 | 4.19 | -0.04 | -0.95% | 4.15 | 4.25 | 93012 | 3907 | 1.73% |
| 2026-06-02 | 4.45 | 4.23 | -0.22 | -4.94% | 4.20 | 4.48 | 188067 | 7995 | 3.49% |
| 2026-06-01 | 4.28 | 4.45 | 0.18 | 4.22% | 4.19 | 4.46 | 190388 | 8353 | 3.54% |
| 2026-05-29 | 4.33 | 4.27 | -0.06 | -1.39% | 4.22 | 4.76 | 238319 | 10388 | 4.43% |
| 2026-05-28 | 4.24 | 4.33 | 0.07 | 1.64% | 4.18 | 4.35 | 124466 | 5327 | 2.31% |
| 2026-05-27 | 4.37 | 4.26 | -0.11 | -2.52% | 4.21 | 4.41 | 118121 | 5033 | 2.19% |
| 2026-05-26 | 4.48 | 4.37 | -0.08 | -1.80% | 4.32 | 4.49 | 113911 | 4992 | 2.12% |
| 2026-05-25 | 4.62 | 4.45 | -0.12 | -2.63% | 4.42 | 4.67 | 108406 | 4873 | 2.01% |
| 2026-05-22 | 4.52 | 4.57 | 0.07 | 1.56% | 4.43 | 4.61 | 107818 | 4873 | 2.00% |
| 2026-05-21 | 4.68 | 4.50 | -0.15 | -3.23% | 4.49 | 4.72 | 136006 | 6288 | 2.53% |
| 2026-05-20 | 4.69 | 4.65 | -0.09 | -1.90% | 4.59 | 4.72 | 117948 | 5466 | 2.19% |
| 2026-05-19 | 4.78 | 4.74 | -0.04 | -0.84% | 4.65 | 4.81 | 108680 | 5134 | 2.02% |
| 2026-05-18 | 4.77 | 4.78 | 0.06 | 1.27% | 4.62 | 4.80 | 125368 | 5922 | 2.33% |
| 2026-05-15 | 4.80 | 4.72 | -0.08 | -1.67% | 4.70 | 4.84 | 143173 | 6800 | 2.66% |
| 2026-05-14 | 5.00 | 4.80 | -0.15 | -3.03% | 4.79 | 5.02 | 132848 | 6426 | 2.47% |
| 2026-05-13 | 4.86 | 4.95 | 0.13 | 2.70% | 4.79 | 5.00 | 231547 | 11355 | 4.30% |
| 2026-05-12 | 5.15 | 4.82 | -0.38 | -7.31% | 4.68 | 5.15 | 390951 | 18992 | 7.26% |
| 2026-05-11 | 5.24 | 5.20 | -0.03 | -0.57% | 5.10 | 5.26 | 153711 | 7940 | 2.86% |