当前时间：2026-08-17 06:26:54 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 | 4.23 | 4.19 | -0.04 | -0.95% | 4.18 | 4.24 | 153771 | 6455 | 1.01% |
| 2026-08-13 | 4.27 | 4.23 | -0.04 | -0.94% | 4.22 | 4.29 | 169545 | 7203 | 1.12% |
| 2026-08-12 | 4.26 | 4.27 | 0.01 | 0.23% | 4.24 | 4.30 | 149382 | 6367 | 0.98% |
| 2026-08-11 | 4.32 | 4.26 | -0.05 | -1.16% | 4.25 | 4.32 | 178138 | 7615 | 1.17% |
| 2026-08-10 | 4.20 | 4.31 | 0.10 | 2.38% | 4.19 | 4.33 | 273879 | 11756 | 1.80% |
| 2026-08-07 | 4.25 | 4.21 | -0.04 | -0.94% | 4.16 | 4.25 | 239724 | 10058 | 1.58% |
| 2026-08-06 | 4.31 | 4.25 | -0.07 | -1.62% | 4.21 | 4.32 | 263100 | 11190 | 1.73% |
| 2026-08-05 | 4.34 | 4.32 | -0.01 | -0.23% | 4.30 | 4.37 | 226714 | 9806 | 1.49% |
| 2026-08-04 | 4.40 | 4.33 | -0.06 | -1.37% | 4.32 | 4.41 | 237570 | 10323 | 1.56% |
| 2026-08-03 | 4.35 | 4.39 | 0.03 | 0.69% | 4.34 | 4.40 | 264133 | 11569 | 1.74% |
| 2026-07-31 | 4.33 | 4.36 | 0.01 | 0.23% | 4.30 | 4.36 | 210504 | 9116 | 1.39% |
| 2026-07-30 | 4.32 | 4.35 | 0.01 | 0.23% | 4.29 | 4.39 | 295638 | 12829 | 1.95% |
| 2026-07-29 | 4.30 | 4.34 | 0.07 | 1.64% | 4.28 | 4.35 | 229977 | 9955 | 1.51% |
| 2026-07-28 | 4.27 | 4.27 | 0.00 | 0.00% | 4.20 | 4.29 | 212772 | 9061 | 1.40% |
| 2026-07-27 | 4.18 | 4.27 | 0.09 | 2.15% | 4.16 | 4.28 | 182711 | 7765 | 1.20% |
| 2026-07-24 | 4.31 | 4.18 | -0.15 | -3.46% | 4.18 | 4.33 | 241741 | 10231 | 1.59% |
| 2026-07-23 | 4.34 | 4.33 | 0.00 | 0.00% | 4.27 | 4.34 | 210757 | 9082 | 1.39% |
| 2026-07-22 | 4.32 | 4.33 | 0.00 | 0.00% | 4.26 | 4.35 | 272837 | 11740 | 1.80% |
| 2026-07-21 | 4.35 | 4.33 | -0.05 | -1.14% | 4.31 | 4.47 | 448349 | 19693 | 2.95% |
| 2026-07-20 | 4.25 | 4.38 | 0.12 | 2.82% | 4.24 | 4.38 | 350271 | 15212 | 2.31% |
| 2026-07-17 | 4.31 | 4.26 | -0.05 | -1.16% | 4.25 | 4.40 | 323984 | 13981 | 2.13% |
| 2026-07-16 | 4.24 | 4.31 | 0.05 | 1.17% | 4.23 | 4.33 | 216604 | 9297 | 1.43% |
| 2026-07-15 | 4.18 | 4.26 | 0.07 | 1.67% | 4.15 | 4.27 | 220968 | 9366 | 1.45% |
| 2026-07-14 | 4.07 | 4.19 | 0.10 | 2.44% | 4.06 | 4.19 | 266130 | 11016 | 1.75% |
| 2026-07-13 | 4.14 | 4.09 | -0.06 | -1.45% | 4.06 | 4.18 | 229169 | 9394 | 1.51% |
| 2026-07-10 | 4.10 | 4.15 | 0.04 | 0.97% | 4.06 | 4.19 | 266247 | 11041 | 1.75% |
| 2026-07-09 | 4.17 | 4.11 | -0.06 | -1.44% | 4.08 | 4.17 | 206175 | 8479 | 1.36% |
| 2026-07-08 | 4.16 | 4.17 | 0.02 | 0.48% | 4.11 | 4.21 | 173420 | 7199 | 1.14% |
| 2026-07-07 | 4.28 | 4.15 | -0.13 | -3.04% | 4.13 | 4.29 | 250610 | 10474 | 1.65% |
| 2026-07-06 | 4.23 | 4.28 | 0.05 | 1.18% | 4.21 | 4.31 | 254740 | 10906 | 1.68% |
| 2026-07-03 | 4.16 | 4.23 | 0.07 | 1.68% | 4.16 | 4.28 | 268681 | 11355 | 1.77% |
| 2026-07-02 | 4.12 | 4.16 | 0.06 | 1.46% | 4.10 | 4.24 | 284804 | 11873 | 1.87% |
| 2026-07-01 | 4.11 | 4.19 | 0.12 | 2.95% | 4.09 | 4.24 | 314423 | 13134 | 2.07% |
| 2026-06-30 | 4.10 | 4.07 | -0.05 | -1.21% | 4.05 | 4.12 | 234458 | 9554 | 1.54% |
| 2026-06-29 | 4.13 | 4.12 | -0.03 | -0.72% | 4.01 | 4.15 | 259014 | 10589 | 1.70% |
| 2026-06-26 | 4.22 | 4.15 | -0.11 | -2.58% | 4.13 | 4.23 | 256833 | 10708 | 1.69% |
| 2026-06-25 | 4.26 | 4.26 | 0.01 | 0.24% | 4.21 | 4.30 | 231627 | 9845 | 1.52% |
| 2026-06-24 | 4.35 | 4.25 | -0.12 | -2.75% | 4.24 | 4.37 | 217806 | 9326 | 1.43% |
| 2026-06-23 | 4.39 | 4.37 | -0.04 | -0.91% | 4.34 | 4.45 | 263668 | 11576 | 1.74% |
| 2026-06-22 | 4.38 | 4.41 | 0.02 | 0.46% | 4.27 | 4.42 | 266600 | 11554 | 1.75% |
| 2026-06-18 | 4.50 | 4.39 | -0.14 | -3.09% | 4.36 | 4.51 | 262856 | 11611 | 1.73% |
| 2026-06-17 | 4.66 | 4.53 | -0.13 | -2.79% | 4.52 | 4.67 | 229760 | 10487 | 1.51% |
| 2026-06-16 | 4.73 | 4.66 | -0.08 | -1.69% | 4.63 | 4.73 | 147482 | 6866 | 0.97% |
| 2026-06-15 | 4.79 | 4.74 | 0.00 | 0.00% | 4.71 | 4.87 | 212942 | 10191 | 1.40% |
| 2026-06-12 | 4.69 | 4.74 | 0.10 | 2.16% | 4.66 | 4.76 | 241520 | 11416 | 1.59% |
| 2026-06-11 | 4.76 | 4.64 | -0.14 | -2.93% | 4.61 | 4.76 | 173691 | 8096 | 1.14% |
| 2026-06-10 | 4.92 | 4.78 | -0.14 | -2.85% | 4.75 | 4.92 | 172121 | 8265 | 1.13% |
| 2026-06-09 | 4.92 | 4.92 | 0.00 | 0.00% | 4.91 | 4.95 | 74212 | 3652 | 0.49% |
| 2026-06-08 | 5.03 | 4.92 | -0.14 | -2.77% | 4.91 | 5.03 | 152810 | 7590 | 1.01% |
| 2026-06-05 | 5.07 | 5.06 | 0.01 | 0.20% | 5.06 | 5.09 | 80559 | 4087 | 0.53% |
| 2026-06-04 | 5.15 | 5.05 | -0.11 | -2.13% | 5.05 | 5.16 | 151260 | 7690 | 1.00% |
| 2026-06-03 | 5.19 | 5.16 | -0.04 | -0.77% | 5.14 | 5.20 | 129283 | 6664 | 0.85% |
| 2026-06-02 | 5.24 | 5.20 | -0.04 | -0.76% | 5.19 | 5.25 | 84193 | 4380 | 0.55% |
| 2026-06-01 | 5.17 | 5.24 | 0.08 | 1.55% | 5.14 | 5.24 | 137471 | 7152 | 0.90% |
| 2026-05-29 | 5.16 | 5.16 | 0.01 | 0.19% | 5.15 | 5.20 | 106038 | 5489 | 0.70% |
| 2026-05-28 | 5.19 | 5.15 | -0.04 | -0.77% | 5.14 | 5.21 | 132262 | 6825 | 0.87% |
| 2026-05-27 | 5.21 | 5.19 | -0.04 | -0.76% | 5.17 | 5.24 | 139637 | 7249 | 0.92% |
| 2026-05-26 | 5.25 | 5.23 | -0.03 | -0.57% | 5.20 | 5.27 | 120012 | 6278 | 0.79% |
| 2026-05-25 | 5.25 | 5.26 | 0.03 | 0.57% | 5.21 | 5.27 | 122153 | 6399 | 0.80% |
| 2026-05-22 | 5.26 | 5.23 | -0.03 | -0.57% | 5.20 | 5.26 | 135165 | 7066 | 0.89% |
| 2026-05-21 | 5.27 | 5.26 | 0.00 | 0.00% | 5.25 | 5.31 | 185936 | 9822 | 1.22% |
| 2026-05-20 | 5.35 | 5.26 | -0.11 | -2.05% | 5.25 | 5.35 | 171279 | 9038 | 1.13% |
| 2026-05-19 | 5.34 | 5.37 | 0.00 | 0.00% | 5.30 | 5.39 | 222360 | 11858 | 1.46% |
| 2026-05-18 | 5.40 | 5.37 | -0.03 | -0.56% | 5.33 | 5.43 | 202430 | 10860 | 1.33% |
| 2026-05-15 | 5.47 | 5.40 | -0.10 | -1.82% | 5.37 | 5.47 | 370129 | 20017 | 2.44% |
| 2026-05-14 | 5.32 | 5.50 | 0.18 | 3.38% | 5.27 | 5.63 | 882049 | 48287 | 5.81% |
| 2026-05-13 | 5.27 | 5.32 | 0.04 | 0.76% | 5.25 | 5.32 | 145010 | 7664 | 0.95% |
| 2026-05-12 | 5.32 | 5.28 | -0.05 | -0.94% | 5.27 | 5.33 | 161136 | 8529 | 1.06% |
| 2026-05-11 | 5.35 | 5.33 | -0.01 | -0.19% | 5.29 | 5.35 | 210965 | 11208 | 1.39% |