当前时间：2026-08-20 17:53:58 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 | 4.25 | 4.20 | -0.02 | -0.47% | 4.18 | 4.28 | 188083 | 7940 | 1.59% |
| 2026-08-19 | 4.22 | 4.22 | -0.02 | -0.47% | 4.21 | 4.35 | 326175 | 13922 | 2.76% |
| 2026-08-18 | 4.34 | 4.24 | -0.03 | -0.70% | 4.23 | 4.40 | 314085 | 13463 | 2.66% |
| 2026-08-17 | 4.30 | 4.27 | 0.06 | 1.43% | 4.06 | 4.31 | 537046 | 22476 | 4.55% |
| 2026-08-14 | 4.21 | 4.21 | -0.01 | -0.24% | 4.18 | 4.26 | 236526 | 9960 | 2.00% |
| 2026-08-13 | 4.26 | 4.22 | -0.05 | -1.17% | 4.18 | 4.29 | 248964 | 10564 | 2.11% |
| 2026-08-12 | 4.30 | 4.27 | -0.05 | -1.16% | 4.19 | 4.35 | 261183 | 11121 | 2.21% |
| 2026-08-11 | 4.26 | 4.32 | 0.04 | 0.93% | 4.26 | 4.41 | 357982 | 15555 | 3.03% |
| 2026-08-10 | 4.10 | 4.28 | 0.18 | 4.39% | 4.09 | 4.29 | 410546 | 17385 | 3.48% |
| 2026-08-07 | 4.15 | 4.10 | -0.09 | -2.15% | 4.03 | 4.16 | 334019 | 13642 | 2.83% |
| 2026-08-06 | 4.06 | 4.19 | 0.09 | 2.20% | 4.03 | 4.21 | 462933 | 19120 | 3.92% |
| 2026-08-05 | 4.09 | 4.10 | -0.02 | -0.49% | 4.06 | 4.15 | 322568 | 13205 | 2.73% |
| 2026-08-04 | 4.22 | 4.12 | -0.07 | -1.67% | 4.06 | 4.27 | 501086 | 20744 | 4.25% |
| 2026-08-03 | 3.95 | 4.19 | 0.27 | 6.89% | 3.91 | 4.28 | 694924 | 28720 | 5.89% |
| 2026-07-31 | 3.86 | 3.92 | 0.04 | 1.03% | 3.83 | 3.94 | 309049 | 12002 | 2.62% |
| 2026-07-30 | 3.80 | 3.88 | 0.06 | 1.57% | 3.79 | 3.90 | 302942 | 11694 | 2.57% |
| 2026-07-29 | 3.70 | 3.82 | 0.11 | 2.96% | 3.70 | 3.92 | 410218 | 15778 | 3.48% |
| 2026-07-28 | 3.65 | 3.71 | 0.04 | 1.09% | 3.63 | 3.72 | 248359 | 9172 | 2.11% |
| 2026-07-27 | 3.58 | 3.67 | 0.07 | 1.94% | 3.58 | 3.69 | 276688 | 10113 | 2.35% |
| 2026-07-24 | 3.66 | 3.60 | -0.09 | -2.44% | 3.59 | 3.69 | 235408 | 8535 | 2.00% |
| 2026-07-23 | 3.60 | 3.69 | 0.08 | 2.22% | 3.57 | 3.70 | 308529 | 11253 | 2.62% |
| 2026-07-22 | 3.63 | 3.61 | -0.04 | -1.10% | 3.57 | 3.65 | 325796 | 11732 | 2.76% |
| 2026-07-21 | 3.65 | 3.65 | -0.02 | -0.54% | 3.62 | 3.70 | 366043 | 13360 | 3.10% |
| 2026-07-20 | 3.68 | 3.67 | 0.01 | 0.27% | 3.63 | 3.72 | 362337 | 13305 | 3.07% |
| 2026-07-17 | 3.80 | 3.66 | -0.14 | -3.68% | 3.64 | 3.84 | 317986 | 11862 | 2.70% |
| 2026-07-16 | 3.81 | 3.80 | -0.04 | -1.04% | 3.78 | 3.86 | 241837 | 9242 | 2.05% |
| 2026-07-15 | 3.75 | 3.84 | 0.08 | 2.13% | 3.74 | 3.84 | 270439 | 10301 | 2.29% |
| 2026-07-14 | 3.67 | 3.76 | 0.06 | 1.62% | 3.65 | 3.78 | 288253 | 10762 | 2.44% |
| 2026-07-13 | 3.68 | 3.70 | 0.02 | 0.54% | 3.64 | 3.73 | 269252 | 9930 | 2.28% |
| 2026-07-10 | 3.68 | 3.68 | -0.02 | -0.54% | 3.62 | 3.75 | 246965 | 9123 | 2.09% |
| 2026-07-09 | 3.76 | 3.70 | -0.07 | -1.86% | 3.65 | 3.79 | 260961 | 9661 | 2.21% |
| 2026-07-08 | 3.81 | 3.77 | -0.05 | -1.31% | 3.75 | 3.84 | 217037 | 8217 | 1.84% |
| 2026-07-07 | 3.92 | 3.82 | -0.13 | -3.29% | 3.79 | 3.93 | 226887 | 8710 | 1.92% |
| 2026-07-06 | 3.89 | 3.95 | 0.07 | 1.80% | 3.82 | 3.97 | 278203 | 10854 | 2.36% |
| 2026-07-03 | 3.69 | 3.88 | 0.21 | 5.72% | 3.67 | 3.93 | 446932 | 17035 | 3.79% |
| 2026-07-02 | 3.69 | 3.67 | -0.03 | -0.81% | 3.65 | 3.76 | 286395 | 10650 | 2.43% |
| 2026-07-01 | 3.57 | 3.70 | 0.14 | 3.93% | 3.53 | 3.72 | 321964 | 11750 | 2.73% |
| 2026-06-30 | 3.64 | 3.56 | -0.09 | -2.47% | 3.53 | 3.65 | 260553 | 9285 | 2.21% |
| 2026-06-29 | 3.62 | 3.65 | 0.05 | 1.39% | 3.50 | 3.66 | 331524 | 11954 | 2.81% |
| 2026-06-26 | 3.81 | 3.60 | -0.22 | -5.76% | 3.58 | 3.83 | 447809 | 16408 | 3.80% |
| 2026-06-25 | 3.88 | 3.82 | -0.08 | -2.05% | 3.76 | 3.92 | 259670 | 9904 | 2.20% |
| 2026-06-24 | 3.87 | 3.90 | 0.04 | 1.04% | 3.83 | 3.95 | 279230 | 10875 | 2.37% |
| 2026-06-23 | 3.84 | 3.86 | 0.01 | 0.26% | 3.83 | 3.92 | 206137 | 7997 | 1.75% |
| 2026-06-22 | 3.85 | 3.85 | -0.03 | -0.77% | 3.75 | 3.88 | 237243 | 9031 | 2.01% |
| 2026-06-18 | 3.87 | 3.88 | 0.02 | 0.52% | 3.80 | 3.93 | 188803 | 7331 | 1.60% |
| 2026-06-17 | 3.95 | 3.86 | -0.10 | -2.53% | 3.84 | 3.96 | 193164 | 7485 | 1.64% |
| 2026-06-16 | 4.02 | 3.96 | -0.07 | -1.74% | 3.92 | 4.03 | 181534 | 7208 | 1.54% |
| 2026-06-15 | 3.95 | 4.03 | 0.09 | 2.28% | 3.91 | 4.05 | 245235 | 9815 | 2.08% |
| 2026-06-12 | 3.84 | 3.94 | 0.13 | 3.41% | 3.76 | 3.95 | 255055 | 9905 | 2.16% |
| 2026-06-11 | 3.82 | 3.81 | -0.05 | -1.30% | 3.76 | 3.86 | 191687 | 7285 | 1.62% |
| 2026-06-10 | 3.88 | 3.86 | -0.05 | -1.28% | 3.83 | 3.90 | 217554 | 8386 | 1.84% |
| 2026-06-09 | 3.87 | 3.91 | 0.05 | 1.30% | 3.83 | 3.92 | 275536 | 10665 | 2.34% |
| 2026-06-08 | 3.97 | 3.86 | -0.16 | -3.98% | 3.82 | 3.98 | 330324 | 12871 | 2.80% |
| 2026-06-05 | 3.99 | 4.02 | 0.03 | 0.75% | 3.98 | 4.09 | 247201 | 10000 | 2.10% |
| 2026-06-04 | 3.99 | 3.99 | -0.02 | -0.50% | 3.97 | 4.07 | 279462 | 11247 | 2.37% |
| 2026-06-03 | 4.13 | 4.01 | -0.14 | -3.37% | 3.96 | 4.15 | 379361 | 15243 | 3.22% |
| 2026-06-02 | 4.18 | 4.15 | -0.05 | -1.19% | 4.10 | 4.21 | 276670 | 11499 | 2.35% |
| 2026-06-01 | 4.06 | 4.20 | 0.10 | 2.44% | 4.02 | 4.23 | 397588 | 16543 | 3.37% |
| 2026-05-29 | 4.08 | 4.10 | 0.06 | 1.49% | 4.06 | 4.17 | 362864 | 14959 | 3.08% |
| 2026-05-28 | 4.21 | 4.21 | 0.00 | 0.00% | 4.16 | 4.26 | 239388 | 10086 | 2.03% |
| 2026-05-27 | 4.26 | 4.21 | -0.06 | -1.41% | 4.16 | 4.29 | 283996 | 11941 | 2.41% |
| 2026-05-26 | 4.33 | 4.27 | -0.08 | -1.84% | 4.23 | 4.42 | 255829 | 10988 | 2.17% |
| 2026-05-25 | 4.30 | 4.35 | 0.05 | 1.16% | 4.27 | 4.39 | 226249 | 9812 | 1.92% |
| 2026-05-22 | 4.28 | 4.30 | 0.03 | 0.70% | 4.26 | 4.37 | 272922 | 11774 | 2.31% |
| 2026-05-21 | 4.39 | 4.27 | -0.12 | -2.73% | 4.25 | 4.44 | 322265 | 14022 | 2.73% |
| 2026-05-20 | 4.47 | 4.39 | -0.10 | -2.23% | 4.37 | 4.47 | 253820 | 11163 | 2.15% |
| 2026-05-19 | 4.49 | 4.49 | 0.02 | 0.45% | 4.40 | 4.52 | 275715 | 12295 | 2.34% |
| 2026-05-18 | 4.52 | 4.47 | -0.08 | -1.76% | 4.41 | 4.54 | 342786 | 15269 | 2.91% |
| 2026-05-15 | 4.55 | 4.55 | 0.04 | 0.89% | 4.48 | 4.64 | 445541 | 20415 | 3.78% |
| 2026-05-14 | 4.68 | 4.51 | -0.19 | -4.04% | 4.50 | 4.68 | 439944 | 20040 | 3.73% |
| 2026-05-13 | 4.66 | 4.70 | 0.01 | 0.21% | 4.63 | 4.70 | 393474 | 18353 | 3.34% |
| 2026-05-12 | 4.50 | 4.69 | 0.18 | 3.99% | 4.48 | 4.70 | 630288 | 29259 | 5.34% |