当前时间：2026-08-20 18:41:55 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 | 4.18 | 4.02 | -0.24 | -5.63% | 3.99 | 4.23 | 724640 | 29405 | 5.42% |
| 2026-08-19 | 4.56 | 4.26 | -0.47 | -9.94% | 4.26 | 4.59 | 865933 | 37829 | 6.47% |
| 2026-08-18 | 4.41 | 4.73 | 0.34 | 7.74% | 4.40 | 4.82 | 1331966 | 61530 | 9.96% |
| 2026-08-17 | 4.35 | 4.39 | 0.04 | 0.92% | 4.27 | 4.39 | 303092 | 13147 | 2.27% |
| 2026-08-14 | 4.38 | 4.35 | -0.04 | -0.91% | 4.30 | 4.39 | 315850 | 13711 | 2.36% |
| 2026-08-13 | 4.51 | 4.39 | -0.16 | -3.52% | 4.38 | 4.54 | 497902 | 22162 | 3.72% |
| 2026-08-12 | 4.43 | 4.55 | 0.11 | 2.48% | 4.41 | 4.59 | 593460 | 26691 | 4.44% |
| 2026-08-11 | 4.50 | 4.44 | -0.07 | -1.55% | 4.37 | 4.53 | 555351 | 24670 | 4.15% |
| 2026-08-10 | 4.62 | 4.51 | -0.06 | -1.31% | 4.47 | 4.62 | 461489 | 20804 | 3.45% |
| 2026-08-07 | 4.60 | 4.57 | 0.07 | 1.56% | 4.46 | 4.64 | 629586 | 28584 | 4.71% |
| 2026-08-06 | 4.51 | 4.50 | -0.07 | -1.53% | 4.47 | 4.62 | 556540 | 25197 | 4.16% |
| 2026-08-05 | 4.50 | 4.57 | 0.05 | 1.11% | 4.43 | 4.62 | 886230 | 39965 | 6.63% |
| 2026-08-04 | 4.55 | 4.52 | -0.06 | -1.31% | 4.45 | 4.57 | 783111 | 35371 | 5.85% |
| 2026-08-03 | 4.51 | 4.58 | 0.13 | 2.92% | 4.46 | 4.58 | 984502 | 44549 | 7.36% |
| 2026-07-31 | 4.32 | 4.45 | 0.29 | 6.97% | 4.28 | 4.53 | 1336158 | 58958 | 9.99% |
| 2026-07-30 | 4.26 | 4.16 | -0.12 | -2.80% | 4.16 | 4.28 | 569132 | 23997 | 4.25% |
| 2026-07-29 | 4.24 | 4.28 | 0.03 | 0.71% | 4.22 | 4.30 | 500156 | 21331 | 3.74% |
| 2026-07-28 | 4.24 | 4.25 | -0.09 | -2.07% | 4.21 | 4.31 | 580071 | 24651 | 4.34% |
| 2026-07-27 | 4.16 | 4.34 | 0.20 | 4.83% | 4.16 | 4.39 | 907979 | 38880 | 6.79% |
| 2026-07-24 | 4.05 | 4.14 | 0.03 | 0.73% | 4.02 | 4.19 | 591322 | 24428 | 4.42% |
| 2026-07-23 | 4.04 | 4.11 | -0.01 | -0.24% | 3.99 | 4.12 | 549549 | 22274 | 4.11% |
| 2026-07-22 | 3.89 | 4.12 | 0.20 | 5.10% | 3.84 | 4.30 | 937364 | 37650 | 7.01% |
| 2026-07-21 | 3.85 | 3.92 | 0.07 | 1.82% | 3.81 | 3.92 | 433991 | 16794 | 3.24% |
| 2026-07-20 | 3.91 | 3.85 | -0.08 | -2.04% | 3.79 | 3.96 | 484659 | 18787 | 3.62% |
| 2026-07-17 | 3.98 | 3.93 | -0.05 | -1.26% | 3.88 | 4.07 | 531196 | 21093 | 3.97% |
| 2026-07-16 | 3.93 | 3.98 | -0.02 | -0.50% | 3.92 | 4.05 | 502985 | 20048 | 3.76% |
| 2026-07-15 | 3.89 | 4.00 | 0.08 | 2.04% | 3.87 | 4.05 | 551788 | 22045 | 4.13% |
| 2026-07-14 | 3.95 | 3.92 | -0.03 | -0.76% | 3.83 | 3.97 | 445897 | 17377 | 3.33% |
| 2026-07-13 | 4.06 | 3.95 | -0.13 | -3.19% | 3.92 | 4.09 | 675981 | 26868 | 5.05% |
| 2026-07-10 | 4.01 | 4.08 | 0.03 | 0.74% | 3.93 | 4.20 | 1171238 | 47838 | 8.76% |
| 2026-07-09 | 3.95 | 4.05 | 0.37 | 10.05% | 3.86 | 4.05 | 818361 | 32907 | 6.12% |
| 2026-07-08 | 3.88 | 3.68 | -0.28 | -7.07% | 3.68 | 3.90 | 688865 | 25859 | 5.15% |
| 2026-07-07 | 4.10 | 3.96 | -0.23 | -5.49% | 3.93 | 4.24 | 701445 | 28396 | 5.24% |
| 2026-07-06 | 4.20 | 4.19 | -0.01 | -0.24% | 4.06 | 4.40 | 1393768 | 58645 | 10.42% |
| 2026-07-03 | 4.19 | 4.20 | 0.38 | 9.95% | 4.00 | 4.20 | 535784 | 22245 | 4.01% |
| 2026-07-02 | 3.78 | 3.82 | 0.03 | 0.79% | 3.75 | 3.91 | 458698 | 17650 | 3.43% |
| 2026-07-01 | 3.73 | 3.79 | 0.11 | 2.99% | 3.71 | 3.92 | 484504 | 18425 | 3.62% |
| 2026-06-30 | 3.67 | 3.68 | 0.00 | 0.00% | 3.61 | 3.71 | 401525 | 14703 | 3.00% |
| 2026-06-29 | 3.64 | 3.68 | 0.02 | 0.55% | 3.57 | 3.70 | 388210 | 14175 | 2.90% |
| 2026-06-26 | 3.76 | 3.66 | -0.13 | -3.43% | 3.65 | 3.78 | 398510 | 14761 | 2.98% |
| 2026-06-25 | 3.90 | 3.79 | -0.11 | -2.82% | 3.76 | 3.90 | 397040 | 15108 | 2.97% |
| 2026-06-24 | 4.00 | 3.90 | -0.13 | -3.23% | 3.86 | 4.03 | 390346 | 15298 | 2.92% |
| 2026-06-23 | 4.03 | 4.03 | -0.04 | -0.98% | 4.00 | 4.13 | 310950 | 12652 | 2.32% |
| 2026-06-22 | 4.05 | 4.07 | 0.03 | 0.74% | 3.89 | 4.08 | 447350 | 17780 | 3.34% |
| 2026-06-18 | 4.10 | 4.04 | -0.06 | -1.46% | 4.03 | 4.13 | 293385 | 11912 | 2.19% |
| 2026-06-17 | 4.15 | 4.10 | -0.08 | -1.91% | 4.07 | 4.17 | 305553 | 12538 | 2.28% |
| 2026-06-16 | 4.25 | 4.18 | -0.07 | -1.65% | 4.15 | 4.25 | 309798 | 12960 | 2.32% |
| 2026-06-15 | 4.21 | 4.25 | 0.07 | 1.67% | 4.20 | 4.29 | 270324 | 11459 | 2.02% |
| 2026-06-12 | 4.17 | 4.18 | 0.08 | 1.95% | 4.10 | 4.24 | 365389 | 15256 | 2.73% |
| 2026-06-11 | 4.28 | 4.10 | -0.19 | -4.43% | 4.02 | 4.32 | 508095 | 21018 | 3.80% |
| 2026-06-10 | 4.50 | 4.30 | -0.25 | -5.49% | 4.27 | 4.53 | 439987 | 19160 | 3.29% |
| 2026-06-09 | 4.60 | 4.55 | -0.03 | -0.66% | 4.49 | 4.64 | 316477 | 14332 | 2.37% |
| 2026-06-08 | 4.58 | 4.58 | -0.16 | -3.38% | 4.53 | 4.69 | 351111 | 16173 | 2.62% |
| 2026-06-05 | 4.68 | 4.74 | 0.04 | 0.85% | 4.58 | 4.84 | 496414 | 23331 | 3.71% |
| 2026-06-04 | 4.86 | 4.70 | -0.20 | -4.08% | 4.68 | 4.86 | 495375 | 23513 | 3.70% |
| 2026-06-03 | 4.84 | 4.90 | -0.07 | -1.41% | 4.76 | 4.91 | 560166 | 27208 | 4.19% |
| 2026-06-02 | 5.07 | 4.97 | 0.10 | 2.05% | 4.95 | 5.19 | 823492 | 41496 | 6.16% |
| 2026-06-01 | 4.83 | 4.87 | 0.04 | 0.83% | 4.72 | 4.94 | 425977 | 20695 | 3.18% |
| 2026-05-29 | 5.01 | 4.83 | -0.22 | -4.36% | 4.80 | 5.06 | 659415 | 32352 | 4.93% |
| 2026-05-28 | 5.20 | 5.05 | -0.17 | -3.26% | 4.90 | 5.25 | 1013529 | 51209 | 7.58% |
| 2026-05-27 | 5.26 | 5.22 | -0.19 | -3.51% | 5.18 | 5.46 | 1145770 | 60669 | 8.57% |
| 2026-05-26 | 5.45 | 5.41 | 0.06 | 1.12% | 5.35 | 5.74 | 1911523 | 106100 | 14.29% |
| 2026-05-25 | 5.15 | 5.35 | 0.15 | 2.88% | 5.14 | 5.37 | 1087202 | 57498 | 8.13% |
| 2026-05-22 | 5.24 | 5.20 | -0.04 | -0.76% | 5.08 | 5.28 | 988647 | 51036 | 7.39% |
| 2026-05-21 | 5.10 | 5.24 | 0.15 | 2.95% | 5.05 | 5.48 | 1652522 | 87221 | 12.35% |
| 2026-05-20 | 5.20 | 5.09 | -0.19 | -3.60% | 5.00 | 5.21 | 1428248 | 72883 | 10.68% |
| 2026-05-19 | 5.28 | 5.28 | 0.48 | 10.00% | 5.21 | 5.28 | 819817 | 43280 | 6.13% |
| 2026-05-18 | 4.85 | 4.80 | -0.05 | -1.03% | 4.74 | 4.85 | 290493 | 13878 | 2.17% |
| 2026-05-15 | 4.75 | 4.85 | 0.10 | 2.11% | 4.75 | 4.95 | 440616 | 21389 | 3.29% |
| 2026-05-14 | 4.89 | 4.75 | -0.15 | -3.06% | 4.75 | 4.90 | 342207 | 16448 | 2.56% |
| 2026-05-13 | 4.86 | 4.90 | 0.01 | 0.20% | 4.86 | 4.94 | 238929 | 11706 | 1.79% |
| 2026-05-12 | 4.95 | 4.89 | -0.06 | -1.21% | 4.85 | 4.96 | 312601 | 15281 | 2.34% |