当前时间：2026-08-21 20:34:04 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 4.62 | 4.52 | -0.09 | -1.95% | 4.45 | 4.62 | 89038 | 4019 | 1.10% |
| 2026-08-20 | 4.46 | 4.61 | 0.17 | 3.83% | 4.45 | 4.67 | 112857 | 5165 | 1.39% |
| 2026-08-19 | 4.49 | 4.44 | -0.05 | -1.11% | 4.41 | 4.53 | 75737 | 3373 | 0.94% |
| 2026-08-18 | 4.53 | 4.49 | -0.02 | -0.44% | 4.45 | 4.53 | 84394 | 3780 | 1.04% |
| 2026-08-17 | 4.49 | 4.51 | 0.02 | 0.45% | 4.42 | 4.53 | 91061 | 4091 | 1.13% |
| 2026-08-14 | 4.52 | 4.49 | -0.05 | -1.10% | 4.44 | 4.61 | 109252 | 4901 | 1.35% |
| 2026-08-13 | 4.66 | 4.54 | -0.10 | -2.16% | 4.52 | 4.67 | 99026 | 4526 | 1.22% |
| 2026-08-12 | 4.47 | 4.64 | 0.17 | 3.80% | 4.45 | 4.66 | 125501 | 5742 | 1.55% |
| 2026-08-11 | 4.49 | 4.47 | -0.03 | -0.67% | 4.44 | 4.54 | 65150 | 2920 | 0.81% |
| 2026-08-10 | 4.43 | 4.50 | 0.09 | 2.04% | 4.38 | 4.51 | 99604 | 4454 | 1.23% |
| 2026-08-07 | 4.50 | 4.41 | -0.10 | -2.22% | 4.32 | 4.50 | 127321 | 5581 | 1.57% |
| 2026-08-06 | 4.55 | 4.51 | -0.05 | -1.10% | 4.44 | 4.60 | 137626 | 6210 | 1.70% |
| 2026-08-05 | 4.35 | 4.56 | 0.20 | 4.59% | 4.35 | 4.68 | 168052 | 7509 | 2.08% |
| 2026-08-04 | 4.43 | 4.36 | -0.06 | -1.36% | 4.33 | 4.44 | 85483 | 3729 | 1.06% |
| 2026-08-03 | 4.26 | 4.42 | 0.16 | 3.76% | 4.25 | 4.42 | 114346 | 4996 | 1.41% |
| 2026-07-31 | 4.24 | 4.26 | 0.01 | 0.24% | 4.24 | 4.30 | 97444 | 4154 | 1.20% |
| 2026-07-30 | 4.21 | 4.25 | 0.03 | 0.71% | 4.19 | 4.33 | 106969 | 4556 | 1.32% |
| 2026-07-29 | 4.13 | 4.22 | 0.08 | 1.93% | 4.11 | 4.28 | 105204 | 4441 | 1.30% |
| 2026-07-28 | 4.10 | 4.14 | 0.03 | 0.73% | 4.09 | 4.18 | 78624 | 3247 | 0.97% |
| 2026-07-27 | 4.03 | 4.11 | 0.08 | 1.99% | 4.01 | 4.16 | 89163 | 3673 | 1.10% |
| 2026-07-24 | 4.12 | 4.03 | -0.12 | -2.89% | 4.02 | 4.18 | 93267 | 3800 | 1.15% |
| 2026-07-23 | 4.02 | 4.15 | 0.12 | 2.98% | 4.01 | 4.16 | 94581 | 3870 | 1.17% |
| 2026-07-22 | 4.02 | 4.03 | -0.01 | -0.25% | 3.99 | 4.18 | 126203 | 5105 | 1.56% |
| 2026-07-21 | 4.20 | 4.04 | -0.13 | -3.12% | 4.03 | 4.22 | 139817 | 5728 | 1.73% |
| 2026-07-20 | 4.23 | 4.17 | -0.06 | -1.42% | 4.14 | 4.34 | 135366 | 5728 | 1.67% |
| 2026-07-17 | 4.32 | 4.23 | -0.10 | -2.31% | 4.19 | 4.55 | 132845 | 5756 | 1.64% |
| 2026-07-16 | 4.22 | 4.33 | 0.10 | 2.36% | 4.18 | 4.39 | 90188 | 3882 | 1.11% |
| 2026-07-15 | 4.09 | 4.23 | 0.12 | 2.92% | 4.08 | 4.29 | 111688 | 4720 | 1.38% |
| 2026-07-14 | 3.96 | 4.11 | 0.18 | 4.58% | 3.93 | 4.13 | 128755 | 5199 | 1.59% |
| 2026-07-13 | 4.02 | 3.93 | -0.11 | -2.72% | 3.91 | 4.08 | 93509 | 3708 | 1.16% |
| 2026-07-10 | 3.96 | 4.04 | 0.07 | 1.76% | 3.88 | 4.14 | 122048 | 4923 | 1.51% |
| 2026-07-09 | 3.97 | 3.97 | -0.02 | -0.50% | 3.90 | 4.05 | 89375 | 3547 | 1.10% |
| 2026-07-08 | 4.00 | 3.99 | 0.03 | 0.76% | 3.91 | 4.04 | 81741 | 3256 | 1.01% |
| 2026-07-07 | 4.11 | 3.96 | -0.17 | -4.12% | 3.95 | 4.12 | 91409 | 3668 | 1.13% |
| 2026-07-06 | 4.09 | 4.13 | 0.04 | 0.98% | 4.09 | 4.20 | 92676 | 3832 | 1.15% |
| 2026-07-03 | 4.07 | 4.09 | 0.02 | 0.49% | 4.07 | 4.24 | 137705 | 5695 | 1.70% |
| 2026-07-02 | 4.08 | 4.07 | -0.01 | -0.25% | 4.05 | 4.28 | 108744 | 4477 | 1.34% |
| 2026-07-01 | 3.98 | 4.08 | 0.08 | 2.00% | 3.97 | 4.19 | 112617 | 4605 | 1.39% |
| 2026-06-30 | 4.04 | 4.00 | -0.06 | -1.48% | 3.92 | 4.09 | 98927 | 3959 | 1.22% |
| 2026-06-29 | 4.00 | 4.06 | 0.03 | 0.74% | 3.85 | 4.08 | 122720 | 4889 | 1.52% |
| 2026-06-26 | 4.10 | 4.03 | -0.10 | -2.42% | 4.00 | 4.17 | 125814 | 5133 | 1.55% |
| 2026-06-25 | 4.21 | 4.13 | -0.06 | -1.43% | 4.03 | 4.23 | 188822 | 7766 | 2.33% |
| 2026-06-24 | 4.43 | 4.21 | -0.23 | -5.18% | 4.19 | 4.45 | 124174 | 5357 | 1.53% |
| 2026-06-23 | 4.35 | 4.44 | 0.09 | 2.07% | 4.32 | 4.50 | 98545 | 4383 | 1.22% |
| 2026-06-22 | 4.37 | 4.35 | -0.03 | -0.68% | 4.20 | 4.37 | 95035 | 4081 | 1.17% |
| 2026-06-18 | 4.39 | 4.38 | 0.00 | 0.00% | 4.30 | 4.45 | 97248 | 4261 | 1.20% |
| 2026-06-17 | 4.49 | 4.38 | -0.12 | -2.67% | 4.34 | 4.51 | 107318 | 4717 | 1.33% |
| 2026-06-16 | 4.59 | 4.50 | -0.08 | -1.75% | 4.47 | 4.59 | 73493 | 3316 | 0.91% |
| 2026-06-15 | 4.64 | 4.58 | -0.01 | -0.22% | 4.55 | 4.67 | 93023 | 4276 | 1.15% |
| 2026-06-12 | 4.60 | 4.59 | 0.03 | 0.66% | 4.52 | 4.66 | 112972 | 5192 | 1.40% |
| 2026-06-11 | 4.61 | 4.56 | -0.07 | -1.51% | 4.48 | 4.62 | 81378 | 3700 | 1.01% |
| 2026-06-10 | 4.66 | 4.63 | -0.04 | -0.86% | 4.53 | 4.67 | 96511 | 4433 | 1.19% |
| 2026-06-09 | 4.88 | 4.67 | -0.18 | -3.71% | 4.63 | 4.90 | 134353 | 6307 | 1.66% |
| 2026-06-08 | 4.79 | 4.85 | -0.03 | -0.61% | 4.75 | 5.06 | 175496 | 8586 | 2.17% |
| 2026-06-05 | 4.66 | 4.88 | 0.24 | 5.17% | 4.62 | 5.02 | 241013 | 11709 | 2.98% |
| 2026-06-04 | 4.68 | 4.64 | -0.08 | -1.69% | 4.59 | 4.80 | 88897 | 4172 | 1.10% |
| 2026-06-03 | 4.83 | 4.72 | -0.11 | -2.28% | 4.64 | 4.84 | 94003 | 4433 | 1.16% |
| 2026-06-02 | 4.90 | 4.83 | -0.08 | -1.63% | 4.76 | 4.93 | 123227 | 5962 | 1.52% |
| 2026-06-01 | 4.73 | 4.91 | 0.16 | 3.37% | 4.61 | 4.94 | 181916 | 8774 | 2.25% |
| 2026-05-29 | 4.79 | 4.75 | 0.01 | 0.21% | 4.72 | 5.04 | 162420 | 7853 | 2.01% |
| 2026-05-28 | 4.67 | 4.74 | 0.08 | 1.72% | 4.63 | 4.79 | 92925 | 4388 | 1.15% |
| 2026-05-27 | 4.75 | 4.66 | -0.09 | -1.89% | 4.58 | 4.75 | 115316 | 5382 | 1.43% |
| 2026-05-26 | 4.77 | 4.75 | -0.05 | -1.04% | 4.69 | 4.89 | 105577 | 5015 | 1.30% |
| 2026-05-25 | 4.81 | 4.80 | -0.02 | -0.41% | 4.75 | 4.89 | 72154 | 3478 | 0.89% |
| 2026-05-22 | 4.77 | 4.82 | 0.07 | 1.47% | 4.70 | 4.86 | 80350 | 3836 | 0.99% |
| 2026-05-21 | 5.00 | 4.75 | -0.20 | -4.04% | 4.75 | 5.00 | 86698 | 4225 | 1.07% |
| 2026-05-20 | 5.03 | 4.95 | -0.09 | -1.79% | 4.92 | 5.03 | 60640 | 3004 | 0.75% |
| 2026-05-19 | 4.99 | 5.04 | 0.05 | 1.00% | 4.94 | 5.05 | 69814 | 3495 | 0.86% |
| 2026-05-18 | 5.05 | 4.99 | -0.08 | -1.58% | 4.91 | 5.05 | 88942 | 4405 | 1.10% |
| 2026-05-15 | 5.05 | 5.07 | 0.01 | 0.20% | 4.95 | 5.09 | 118143 | 5957 | 1.46% |
| 2026-05-14 | 5.31 | 5.06 | -0.21 | -3.98% | 5.05 | 5.31 | 148302 | 7630 | 1.83% |
| 2026-05-13 | 5.33 | 5.27 | -0.08 | -1.50% | 5.26 | 5.34 | 89945 | 4759 | 1.11% |