当前时间：2026-08-21 11:19:54 星期五交易中
| 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 | 4.67 | 0.04 | 0.86% | 4.63 | 4.70 | 124417 | 5816 | 0.45% |
| 2026-08-19 | 4.73 | 4.63 | -0.09 | -1.91% | 4.60 | 4.75 | 170491 | 7924 | 0.62% |
| 2026-08-18 | 4.73 | 4.72 | -0.04 | -0.84% | 4.70 | 4.77 | 116923 | 5517 | 0.42% |
| 2026-08-17 | 4.69 | 4.76 | 0.06 | 1.28% | 4.64 | 4.76 | 146223 | 6871 | 0.53% |
| 2026-08-14 | 4.77 | 4.70 | -0.06 | -1.26% | 4.70 | 4.79 | 150464 | 7098 | 0.55% |
| 2026-08-13 | 4.85 | 4.76 | -0.08 | -1.65% | 4.75 | 4.87 | 210082 | 10050 | 0.76% |
| 2026-08-12 | 4.82 | 4.84 | 0.02 | 0.41% | 4.80 | 4.89 | 146060 | 7072 | 0.53% |
| 2026-08-11 | 4.81 | 4.82 | -0.02 | -0.41% | 4.78 | 4.89 | 184267 | 8905 | 0.67% |
| 2026-08-10 | 4.82 | 4.84 | 0.02 | 0.41% | 4.78 | 4.86 | 144636 | 6983 | 0.52% |
| 2026-08-07 | 4.86 | 4.82 | -0.04 | -0.82% | 4.76 | 4.88 | 189530 | 9119 | 0.69% |
| 2026-08-06 | 5.00 | 4.86 | -0.11 | -2.21% | 4.83 | 5.02 | 247225 | 12100 | 0.90% |
| 2026-08-05 | 5.00 | 4.97 | -0.02 | -0.40% | 4.95 | 5.05 | 192612 | 9616 | 0.70% |
| 2026-08-04 | 5.02 | 4.99 | -0.03 | -0.60% | 4.95 | 5.04 | 212461 | 10604 | 0.77% |
| 2026-08-03 | 4.85 | 5.02 | 0.19 | 3.93% | 4.81 | 5.04 | 341465 | 16866 | 1.24% |
| 2026-07-31 | 4.81 | 4.83 | 0.04 | 0.84% | 4.76 | 4.85 | 240890 | 11583 | 0.87% |
| 2026-07-30 | 4.70 | 4.79 | 0.07 | 1.48% | 4.69 | 4.81 | 244559 | 11658 | 0.89% |
| 2026-07-29 | 4.59 | 4.72 | 0.14 | 3.06% | 4.59 | 4.75 | 271987 | 12764 | 0.99% |
| 2026-07-28 | 4.56 | 4.58 | 0.01 | 0.22% | 4.52 | 4.60 | 161933 | 7402 | 0.59% |
| 2026-07-27 | 4.48 | 4.57 | 0.12 | 2.70% | 4.45 | 4.58 | 212230 | 9654 | 0.77% |
| 2026-07-24 | 4.61 | 4.45 | -0.16 | -3.47% | 4.45 | 4.62 | 237584 | 10723 | 0.86% |
| 2026-07-23 | 4.50 | 4.61 | 0.08 | 1.77% | 4.49 | 4.62 | 199506 | 9120 | 0.72% |
| 2026-07-22 | 4.58 | 4.53 | -0.06 | -1.31% | 4.48 | 4.58 | 266927 | 12066 | 0.97% |
| 2026-07-21 | 4.55 | 4.59 | 0.04 | 0.88% | 4.54 | 4.66 | 286561 | 13217 | 1.04% |
| 2026-07-20 | 4.50 | 4.55 | 0.07 | 1.56% | 4.47 | 4.60 | 268856 | 12220 | 0.98% |
| 2026-07-17 | 4.65 | 4.48 | -0.16 | -3.45% | 4.46 | 4.69 | 265815 | 12140 | 0.96% |
| 2026-07-16 | 4.61 | 4.64 | 0.01 | 0.22% | 4.53 | 4.68 | 219599 | 10159 | 0.80% |
| 2026-07-15 | 4.52 | 4.63 | 0.10 | 2.21% | 4.50 | 4.63 | 187922 | 8594 | 0.68% |
| 2026-07-14 | 4.45 | 4.53 | 0.06 | 1.34% | 4.43 | 4.56 | 186149 | 8400 | 0.68% |
| 2026-07-13 | 4.57 | 4.47 | -0.12 | -2.61% | 4.44 | 4.59 | 208973 | 9428 | 0.76% |
| 2026-07-10 | 4.50 | 4.59 | 0.06 | 1.32% | 4.45 | 4.63 | 229509 | 10455 | 0.83% |
| 2026-07-09 | 4.58 | 4.53 | -0.05 | -1.09% | 4.46 | 4.59 | 201488 | 9070 | 0.73% |
| 2026-07-08 | 4.60 | 4.58 | -0.01 | -0.22% | 4.52 | 4.62 | 150258 | 6862 | 0.54% |
| 2026-07-07 | 4.72 | 4.59 | -0.15 | -3.16% | 4.55 | 4.74 | 184992 | 8536 | 0.67% |
| 2026-07-06 | 4.71 | 4.74 | 0.04 | 0.85% | 4.68 | 4.76 | 202447 | 9568 | 0.73% |
| 2026-07-03 | 4.68 | 4.70 | 0.05 | 1.08% | 4.64 | 4.72 | 212017 | 9928 | 0.77% |
| 2026-07-02 | 4.57 | 4.65 | 0.07 | 1.53% | 4.52 | 4.68 | 238433 | 11046 | 0.86% |
| 2026-07-01 | 4.49 | 4.58 | 0.11 | 2.46% | 4.49 | 4.63 | 274784 | 12567 | 1.00% |
| 2026-06-30 | 4.48 | 4.47 | 0.01 | 0.22% | 4.44 | 4.51 | 183792 | 8209 | 0.67% |
| 2026-06-29 | 4.57 | 4.56 | -0.01 | -0.22% | 4.45 | 4.61 | 195997 | 8900 | 0.71% |
| 2026-06-26 | 4.75 | 4.57 | -0.17 | -3.59% | 4.57 | 4.75 | 206202 | 9526 | 0.75% |
| 2026-06-25 | 4.80 | 4.74 | -0.10 | -2.07% | 4.72 | 4.83 | 176756 | 8413 | 0.64% |
| 2026-06-24 | 4.88 | 4.84 | -0.03 | -0.62% | 4.77 | 4.92 | 215432 | 10410 | 0.78% |
| 2026-06-23 | 4.85 | 4.87 | -0.02 | -0.41% | 4.83 | 5.00 | 245697 | 12086 | 0.89% |
| 2026-06-22 | 4.88 | 4.89 | 0.00 | 0.00% | 4.72 | 4.89 | 264232 | 12684 | 0.96% |
| 2026-06-18 | 4.86 | 4.89 | -0.03 | -0.61% | 4.80 | 4.91 | 168821 | 8215 | 0.61% |
| 2026-06-17 | 5.00 | 4.92 | -0.08 | -1.60% | 4.89 | 5.00 | 155309 | 7649 | 0.56% |
| 2026-06-16 | 4.93 | 5.00 | 0.03 | 0.60% | 4.86 | 5.01 | 203953 | 10087 | 0.74% |
| 2026-06-15 | 4.93 | 4.97 | 0.07 | 1.43% | 4.93 | 5.05 | 193512 | 9654 | 0.70% |
| 2026-06-12 | 4.84 | 4.90 | 0.10 | 2.08% | 4.78 | 4.93 | 195697 | 9510 | 0.71% |
| 2026-06-11 | 4.84 | 4.80 | -0.06 | -1.23% | 4.76 | 4.93 | 178499 | 8602 | 0.65% |
| 2026-06-10 | 4.90 | 4.86 | -0.06 | -1.22% | 4.79 | 4.93 | 183752 | 8895 | 0.67% |
| 2026-06-09 | 4.92 | 4.92 | 0.03 | 0.61% | 4.84 | 4.93 | 192456 | 9405 | 0.70% |
| 2026-06-08 | 4.96 | 4.89 | -0.21 | -4.12% | 4.81 | 5.10 | 310809 | 15289 | 1.13% |
| 2026-06-05 | 5.10 | 5.10 | 0.02 | 0.39% | 5.08 | 5.16 | 211251 | 10823 | 0.77% |
| 2026-06-04 | 5.18 | 5.08 | -0.13 | -2.50% | 5.03 | 5.23 | 224763 | 11529 | 0.82% |
| 2026-06-03 | 5.31 | 5.21 | -0.11 | -2.07% | 5.17 | 5.32 | 341403 | 17812 | 1.24% |
| 2026-06-02 | 5.40 | 5.32 | -0.07 | -1.30% | 5.30 | 5.42 | 270538 | 14485 | 0.98% |
| 2026-06-01 | 5.31 | 5.39 | 0.06 | 1.13% | 5.25 | 5.40 | 250563 | 13417 | 0.91% |
| 2026-05-29 | 5.39 | 5.33 | -0.05 | -0.93% | 5.31 | 5.46 | 277018 | 14853 | 1.00% |
| 2026-05-28 | 5.43 | 5.38 | -0.07 | -1.28% | 5.31 | 5.56 | 280607 | 15231 | 1.02% |
| 2026-05-27 | 5.51 | 5.45 | -0.09 | -1.62% | 5.38 | 5.61 | 251347 | 13759 | 0.91% |
| 2026-05-26 | 5.47 | 5.54 | 0.06 | 1.09% | 5.44 | 5.57 | 285054 | 15739 | 1.03% |
| 2026-05-25 | 5.41 | 5.48 | 0.09 | 1.67% | 5.36 | 5.48 | 270064 | 14670 | 0.98% |
| 2026-05-22 | 5.34 | 5.39 | 0.11 | 2.08% | 5.27 | 5.42 | 218431 | 11685 | 0.79% |
| 2026-05-21 | 5.39 | 5.28 | -0.09 | -1.68% | 5.28 | 5.45 | 257282 | 13835 | 0.93% |
| 2026-05-20 | 5.39 | 5.37 | -0.05 | -0.92% | 5.29 | 5.42 | 191716 | 10218 | 0.70% |
| 2026-05-19 | 5.37 | 5.42 | 0.05 | 0.93% | 5.32 | 5.43 | 160706 | 8660 | 0.58% |
| 2026-05-18 | 5.41 | 5.37 | -0.03 | -0.56% | 5.32 | 5.46 | 218497 | 11730 | 0.79% |
| 2026-05-15 | 5.46 | 5.40 | -0.06 | -1.10% | 5.35 | 5.49 | 239097 | 12969 | 0.87% |
| 2026-05-14 | 5.62 | 5.46 | -0.16 | -2.85% | 5.45 | 5.64 | 243668 | 13461 | 0.88% |
| 2026-05-13 | 5.57 | 5.62 | 0.05 | 0.90% | 5.53 | 5.63 | 218386 | 12196 | 0.79% |