当前时间：2026-08-20 19:44:52 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 | 4.39 | 4.49 | 0.12 | 2.75% | 4.37 | 4.50 | 95608 | 4248 | 0.97% |
| 2026-08-19 | 4.45 | 4.37 | -0.10 | -2.24% | 4.36 | 4.47 | 71355 | 3140 | 0.73% |
| 2026-08-18 | 4.48 | 4.47 | -0.01 | -0.22% | 4.44 | 4.50 | 46486 | 2074 | 0.47% |
| 2026-08-17 | 4.47 | 4.48 | 0.00 | 0.00% | 4.45 | 4.52 | 51372 | 2300 | 0.52% |
| 2026-08-14 | 4.54 | 4.48 | -0.05 | -1.10% | 4.44 | 4.55 | 65440 | 2929 | 0.67% |
| 2026-08-13 | 4.58 | 4.53 | -0.05 | -1.09% | 4.52 | 4.59 | 86143 | 3917 | 0.88% |
| 2026-08-12 | 4.50 | 4.58 | 0.06 | 1.33% | 4.50 | 4.60 | 85832 | 3917 | 0.87% |
| 2026-08-11 | 4.52 | 4.52 | -0.02 | -0.44% | 4.48 | 4.55 | 72430 | 3273 | 0.74% |
| 2026-08-10 | 4.45 | 4.54 | 0.10 | 2.25% | 4.42 | 4.55 | 95106 | 4282 | 0.97% |
| 2026-08-07 | 4.49 | 4.44 | -0.06 | -1.33% | 4.37 | 4.49 | 81284 | 3596 | 0.83% |
| 2026-08-06 | 4.50 | 4.50 | 0.00 | 0.00% | 4.43 | 4.52 | 75873 | 3401 | 0.77% |
| 2026-08-05 | 4.51 | 4.50 | 0.00 | 0.00% | 4.46 | 4.54 | 60998 | 2745 | 0.62% |
| 2026-08-04 | 4.51 | 4.50 | -0.01 | -0.22% | 4.46 | 4.59 | 104412 | 4719 | 1.06% |
| 2026-08-03 | 4.43 | 4.51 | 0.07 | 1.58% | 4.42 | 4.53 | 83628 | 3757 | 0.85% |
| 2026-07-31 | 4.35 | 4.44 | 0.05 | 1.14% | 4.34 | 4.45 | 95304 | 4205 | 0.97% |
| 2026-07-30 | 4.33 | 4.39 | 0.04 | 0.92% | 4.33 | 4.47 | 139950 | 6192 | 1.42% |
| 2026-07-29 | 4.32 | 4.35 | 0.03 | 0.69% | 4.32 | 4.42 | 96512 | 4218 | 0.98% |
| 2026-07-28 | 4.30 | 4.32 | 0.03 | 0.70% | 4.30 | 4.38 | 84331 | 3665 | 0.86% |
| 2026-07-27 | 4.15 | 4.29 | 0.11 | 2.63% | 4.15 | 4.31 | 94219 | 4025 | 0.96% |
| 2026-07-24 | 4.29 | 4.18 | -0.12 | -2.79% | 4.18 | 4.29 | 59152 | 2497 | 0.60% |
| 2026-07-23 | 4.22 | 4.30 | 0.05 | 1.18% | 4.20 | 4.30 | 52798 | 2249 | 0.54% |
| 2026-07-22 | 4.21 | 4.25 | 0.02 | 0.47% | 4.19 | 4.26 | 64918 | 2739 | 0.66% |
| 2026-07-21 | 4.28 | 4.23 | -0.04 | -0.94% | 4.21 | 4.30 | 88910 | 3764 | 0.90% |
| 2026-07-20 | 4.28 | 4.27 | -0.01 | -0.23% | 4.23 | 4.36 | 90885 | 3903 | 0.92% |
| 2026-07-17 | 4.38 | 4.28 | -0.11 | -2.51% | 4.25 | 4.45 | 96798 | 4196 | 0.98% |
| 2026-07-16 | 4.32 | 4.39 | 0.06 | 1.39% | 4.29 | 4.42 | 115645 | 5065 | 1.18% |
| 2026-07-15 | 4.22 | 4.33 | 0.07 | 1.64% | 4.21 | 4.36 | 84043 | 3631 | 0.85% |
| 2026-07-14 | 4.20 | 4.26 | 0.05 | 1.19% | 4.18 | 4.29 | 66494 | 2823 | 0.68% |
| 2026-07-13 | 4.30 | 4.21 | -0.11 | -2.55% | 4.19 | 4.32 | 81533 | 3442 | 0.83% |
| 2026-07-10 | 4.24 | 4.32 | 0.08 | 1.89% | 4.18 | 4.36 | 105017 | 4520 | 1.07% |
| 2026-07-09 | 4.26 | 4.24 | -0.08 | -1.85% | 4.16 | 4.33 | 87315 | 3714 | 0.89% |
| 2026-07-08 | 4.32 | 4.32 | 0.07 | 1.65% | 4.26 | 4.40 | 117297 | 5078 | 1.19% |
| 2026-07-07 | 4.33 | 4.25 | -0.10 | -2.30% | 4.24 | 4.36 | 62198 | 2663 | 0.63% |
| 2026-07-06 | 4.36 | 4.35 | -0.01 | -0.23% | 4.35 | 4.41 | 63289 | 2769 | 0.64% |
| 2026-07-03 | 4.31 | 4.36 | 0.06 | 1.40% | 4.27 | 4.38 | 73423 | 3186 | 0.75% |
| 2026-07-02 | 4.29 | 4.30 | 0.00 | 0.00% | 4.26 | 4.37 | 76077 | 3286 | 0.77% |
| 2026-07-01 | 4.27 | 4.30 | 0.04 | 0.94% | 4.20 | 4.34 | 79187 | 3391 | 0.81% |
| 2026-06-30 | 4.18 | 4.26 | 0.08 | 1.91% | 4.14 | 4.30 | 77167 | 3257 | 0.78% |
| 2026-06-29 | 4.15 | 4.18 | 0.04 | 0.97% | 4.02 | 4.20 | 77654 | 3193 | 0.79% |
| 2026-06-26 | 4.20 | 4.14 | -0.06 | -1.43% | 4.12 | 4.26 | 74461 | 3113 | 0.76% |
| 2026-06-25 | 4.21 | 4.20 | -0.05 | -1.18% | 4.18 | 4.26 | 51245 | 2155 | 0.52% |
| 2026-06-24 | 4.37 | 4.25 | -0.11 | -2.52% | 4.22 | 4.37 | 71117 | 3028 | 0.72% |
| 2026-06-23 | 4.25 | 4.36 | 0.08 | 1.87% | 4.25 | 4.39 | 86504 | 3758 | 0.88% |
| 2026-06-22 | 4.22 | 4.28 | 0.04 | 0.94% | 4.13 | 4.29 | 81179 | 3414 | 0.83% |
| 2026-06-18 | 4.35 | 4.24 | -0.14 | -3.20% | 4.24 | 4.38 | 99930 | 4282 | 1.02% |
| 2026-06-17 | 4.47 | 4.38 | -0.11 | -2.45% | 4.35 | 4.50 | 92225 | 4055 | 0.94% |
| 2026-06-16 | 4.55 | 4.49 | -0.10 | -2.18% | 4.48 | 4.58 | 79652 | 3587 | 0.81% |
| 2026-06-15 | 4.60 | 4.59 | 0.00 | 0.00% | 4.52 | 4.66 | 107525 | 4917 | 1.09% |
| 2026-06-12 | 4.52 | 4.59 | 0.06 | 1.32% | 4.44 | 4.63 | 132526 | 6023 | 1.35% |
| 2026-06-11 | 4.77 | 4.53 | -0.26 | -5.43% | 4.50 | 4.78 | 213694 | 9828 | 2.17% |
| 2026-06-10 | 4.56 | 4.79 | 0.23 | 5.04% | 4.53 | 4.87 | 310798 | 14776 | 3.16% |
| 2026-06-09 | 4.50 | 4.56 | 0.05 | 1.11% | 4.41 | 4.69 | 115742 | 5267 | 1.18% |
| 2026-06-08 | 4.45 | 4.51 | -0.01 | -0.22% | 4.38 | 4.58 | 121275 | 5416 | 1.23% |
| 2026-06-05 | 4.41 | 4.52 | 0.12 | 2.73% | 4.40 | 4.54 | 97788 | 4404 | 0.99% |
| 2026-06-04 | 4.53 | 4.40 | -0.13 | -2.87% | 4.38 | 4.56 | 71578 | 3176 | 0.73% |
| 2026-06-03 | 4.54 | 4.53 | -0.02 | -0.44% | 4.47 | 4.55 | 60267 | 2716 | 0.61% |
| 2026-06-02 | 4.60 | 4.55 | -0.07 | -1.52% | 4.50 | 4.62 | 78285 | 3556 | 0.80% |
| 2026-06-01 | 4.55 | 4.62 | 0.04 | 0.87% | 4.49 | 4.63 | 81449 | 3726 | 0.83% |
| 2026-05-29 | 4.43 | 4.58 | 0.14 | 3.15% | 4.41 | 4.60 | 155422 | 7058 | 1.58% |
| 2026-05-28 | 4.50 | 4.44 | -0.05 | -1.11% | 4.37 | 4.50 | 93432 | 4143 | 0.95% |
| 2026-05-27 | 4.43 | 4.49 | 0.06 | 1.35% | 4.35 | 4.49 | 127133 | 5628 | 1.29% |
| 2026-05-26 | 4.41 | 4.43 | -0.01 | -0.23% | 4.38 | 4.45 | 83087 | 3665 | 0.85% |
| 2026-05-25 | 4.42 | 4.44 | 0.02 | 0.45% | 4.35 | 4.45 | 84814 | 3723 | 0.86% |
| 2026-05-22 | 4.45 | 4.42 | -0.03 | -0.67% | 4.39 | 4.50 | 65223 | 2884 | 0.66% |
| 2026-05-21 | 4.49 | 4.45 | -0.03 | -0.67% | 4.45 | 4.56 | 77894 | 3517 | 0.79% |
| 2026-05-20 | 4.57 | 4.48 | -0.09 | -1.97% | 4.46 | 4.57 | 78877 | 3538 | 0.80% |
| 2026-05-19 | 4.59 | 4.57 | -0.02 | -0.44% | 4.54 | 4.63 | 63037 | 2887 | 0.64% |
| 2026-05-18 | 4.55 | 4.59 | 0.01 | 0.22% | 4.50 | 4.60 | 66545 | 3023 | 0.68% |
| 2026-05-15 | 4.62 | 4.58 | -0.05 | -1.08% | 4.55 | 4.63 | 87733 | 4022 | 0.89% |
| 2026-05-14 | 4.71 | 4.63 | -0.05 | -1.07% | 4.62 | 4.72 | 73940 | 3442 | 0.75% |
| 2026-05-13 | 4.69 | 4.68 | -0.01 | -0.21% | 4.66 | 4.71 | 73657 | 3454 | 0.75% |
| 2026-05-12 | 4.76 | 4.69 | -0.07 | -1.47% | 4.68 | 4.76 | 85814 | 4040 | 0.87% |