当前时间：2026-08-22 16:24:35 星期六休市中
| 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 | 4.42 | 4.45 | 0.01 | 0.23% | 4.32 | 4.48 | 83713 | 3681 | 2.46% |
| 2026-08-20 | 4.37 | 4.44 | 0.08 | 1.83% | 4.34 | 4.47 | 92738 | 4096 | 2.72% |
| 2026-08-19 | 4.46 | 4.36 | -0.16 | -3.54% | 4.32 | 4.50 | 105034 | 4608 | 3.08% |
| 2026-08-18 | 4.53 | 4.52 | -0.04 | -0.88% | 4.43 | 4.58 | 83418 | 3741 | 2.45% |
| 2026-08-17 | 4.46 | 4.56 | 0.12 | 2.70% | 4.38 | 4.56 | 110365 | 4960 | 3.24% |
| 2026-08-14 | 4.43 | 4.44 | 0.00 | 0.00% | 4.38 | 4.48 | 96240 | 4257 | 2.82% |
| 2026-08-13 | 4.54 | 4.44 | -0.08 | -1.77% | 4.43 | 4.57 | 102962 | 4633 | 3.02% |
| 2026-08-12 | 4.51 | 4.52 | 0.01 | 0.22% | 4.43 | 4.55 | 74332 | 3346 | 2.18% |
| 2026-08-11 | 4.50 | 4.51 | -0.02 | -0.44% | 4.42 | 4.54 | 91025 | 4090 | 2.67% |
| 2026-08-10 | 4.39 | 4.53 | 0.14 | 3.19% | 4.30 | 4.54 | 133500 | 5954 | 3.92% |
| 2026-08-07 | 4.51 | 4.39 | -0.12 | -2.66% | 4.30 | 4.52 | 152806 | 6670 | 4.48% |
| 2026-08-06 | 4.35 | 4.51 | 0.17 | 3.92% | 4.33 | 4.51 | 157854 | 6997 | 4.63% |
| 2026-08-05 | 4.43 | 4.34 | -0.10 | -2.25% | 4.30 | 4.50 | 120931 | 5293 | 3.55% |
| 2026-08-04 | 4.38 | 4.44 | 0.07 | 1.60% | 4.32 | 4.51 | 146158 | 6468 | 4.29% |
| 2026-08-03 | 4.23 | 4.37 | 0.19 | 4.55% | 4.16 | 4.39 | 155637 | 6685 | 4.57% |
| 2026-07-31 | 4.04 | 4.18 | 0.14 | 3.47% | 4.03 | 4.19 | 115202 | 4779 | 3.38% |
| 2026-07-30 | 4.08 | 4.04 | -0.05 | -1.22% | 3.96 | 4.17 | 120562 | 4901 | 3.54% |
| 2026-07-29 | 4.03 | 4.09 | 0.11 | 2.76% | 3.93 | 4.11 | 143799 | 5808 | 4.22% |
| 2026-07-28 | 3.84 | 3.98 | 0.14 | 3.65% | 3.81 | 4.08 | 205365 | 8197 | 6.03% |
| 2026-07-27 | 3.64 | 3.84 | 0.16 | 4.35% | 3.64 | 3.85 | 158863 | 6025 | 4.66% |
| 2026-07-24 | 3.77 | 3.68 | -0.10 | -2.65% | 3.62 | 3.80 | 106684 | 3939 | 3.13% |
| 2026-07-23 | 3.60 | 3.78 | 0.14 | 3.85% | 3.58 | 3.79 | 172910 | 6384 | 5.07% |
| 2026-07-22 | 3.63 | 3.64 | 0.01 | 0.28% | 3.59 | 3.76 | 207096 | 7630 | 6.08% |
| 2026-07-21 | 3.74 | 3.63 | -0.15 | -3.97% | 3.40 | 3.83 | 283831 | 10072 | 8.33% |
| 2026-07-20 | 3.93 | 3.78 | -0.14 | -3.57% | 3.68 | 4.06 | 191851 | 7465 | 5.63% |
| 2026-07-17 | 4.13 | 3.92 | -0.20 | -4.85% | 3.83 | 4.21 | 143652 | 5726 | 4.22% |
| 2026-07-16 | 4.02 | 4.12 | 0.08 | 1.98% | 3.98 | 4.24 | 108111 | 4457 | 3.17% |
| 2026-07-15 | 4.01 | 4.04 | 0.00 | 0.00% | 3.99 | 4.14 | 107726 | 4372 | 3.16% |
| 2026-07-14 | 3.85 | 4.04 | 0.19 | 4.94% | 3.83 | 4.04 | 146501 | 5768 | 4.30% |
| 2026-07-13 | 4.09 | 3.85 | -0.26 | -6.33% | 3.85 | 4.13 | 133105 | 5255 | 3.91% |
| 2026-07-10 | 3.98 | 4.11 | 0.10 | 2.49% | 3.90 | 4.23 | 153734 | 6322 | 4.51% |
| 2026-07-09 | 3.95 | 4.01 | 0.01 | 0.25% | 3.85 | 4.08 | 133838 | 5298 | 3.93% |
| 2026-07-08 | 4.01 | 4.00 | -0.04 | -0.99% | 3.92 | 4.05 | 114890 | 4580 | 3.37% |
| 2026-07-07 | 4.15 | 4.04 | -0.13 | -3.12% | 4.00 | 4.21 | 115252 | 4689 | 3.38% |
| 2026-07-06 | 4.27 | 4.17 | -0.10 | -2.34% | 4.14 | 4.37 | 120004 | 5052 | 3.52% |
| 2026-07-03 | 4.26 | 4.27 | 0.10 | 2.40% | 4.11 | 4.31 | 140763 | 5939 | 4.13% |
| 2026-07-02 | 4.19 | 4.17 | -0.02 | -0.48% | 4.15 | 4.35 | 181369 | 7689 | 5.32% |
| 2026-07-01 | 4.06 | 4.19 | 0.13 | 3.20% | 4.00 | 4.27 | 181602 | 7560 | 5.33% |
| 2026-06-30 | 4.03 | 4.06 | 0.03 | 0.74% | 3.93 | 4.15 | 136000 | 5527 | 3.99% |
| 2026-06-29 | 4.02 | 4.03 | -0.03 | -0.74% | 3.89 | 4.11 | 165985 | 6676 | 4.87% |
| 2026-06-26 | 4.12 | 4.06 | -0.08 | -1.93% | 3.94 | 4.15 | 160619 | 6512 | 4.71% |
| 2026-06-25 | 4.21 | 4.14 | -0.13 | -3.04% | 4.10 | 4.28 | 171465 | 7136 | 5.03% |
| 2026-06-24 | 4.55 | 4.27 | -0.28 | -6.15% | 4.23 | 4.61 | 184830 | 8006 | 5.42% |
| 2026-06-23 | 4.43 | 4.55 | 0.08 | 1.79% | 4.38 | 4.69 | 201309 | 9241 | 5.91% |
| 2026-06-22 | 4.39 | 4.47 | 0.07 | 1.59% | 4.19 | 4.47 | 167508 | 7209 | 4.92% |
| 2026-06-18 | 4.22 | 4.40 | 0.12 | 2.80% | 4.14 | 4.43 | 211536 | 9131 | 6.21% |
| 2026-06-17 | 4.46 | 4.28 | -0.19 | -4.25% | 4.25 | 4.48 | 142131 | 6137 | 4.17% |
| 2026-06-16 | 4.46 | 4.47 | 0.00 | 0.00% | 4.28 | 4.49 | 179675 | 7916 | 5.27% |
| 2026-06-15 | 4.67 | 4.47 | -0.14 | -3.04% | 4.42 | 4.79 | 215730 | 9809 | 6.33% |
| 2026-06-12 | 4.61 | 4.61 | 0.06 | 1.32% | 4.48 | 4.66 | 144403 | 6642 | 4.24% |
| 2026-06-11 | 4.61 | 4.55 | -0.07 | -1.52% | 4.40 | 4.65 | 131429 | 5930 | 3.86% |
| 2026-06-10 | 4.74 | 4.62 | -0.12 | -2.53% | 4.49 | 4.75 | 122838 | 5644 | 3.61% |
| 2026-06-09 | 4.73 | 4.74 | 0.10 | 2.16% | 4.62 | 4.89 | 146389 | 6924 | 4.30% |
| 2026-06-08 | 4.72 | 4.64 | -0.22 | -4.53% | 4.55 | 4.93 | 166416 | 7860 | 4.88% |
| 2026-06-05 | 4.81 | 4.86 | 0.05 | 1.04% | 4.67 | 4.97 | 184577 | 8906 | 5.42% |
| 2026-06-04 | 4.88 | 4.81 | -0.12 | -2.43% | 4.72 | 4.99 | 144183 | 6950 | 4.23% |
| 2026-06-03 | 5.06 | 4.93 | -0.14 | -2.76% | 4.89 | 5.22 | 184413 | 9219 | 5.41% |
| 2026-06-02 | 5.22 | 5.07 | -0.09 | -1.74% | 4.97 | 5.26 | 172643 | 8766 | 5.07% |
| 2026-06-01 | 4.94 | 5.16 | 0.18 | 3.61% | 4.85 | 5.20 | 200654 | 10260 | 5.89% |
| 2026-05-29 | 5.24 | 4.98 | -0.22 | -4.23% | 4.93 | 5.30 | 186679 | 9517 | 5.48% |
| 2026-05-28 | 5.24 | 5.20 | -0.08 | -1.52% | 5.06 | 5.33 | 188852 | 9833 | 5.54% |
| 2026-05-27 | 5.49 | 5.28 | -0.21 | -3.83% | 5.19 | 5.63 | 294162 | 15722 | 8.63% |
| 2026-05-26 | 5.41 | 5.49 | 0.08 | 1.48% | 5.36 | 5.75 | 321056 | 17761 | 9.42% |
| 2026-05-25 | 5.51 | 5.41 | -0.09 | -1.64% | 5.28 | 5.58 | 196928 | 10626 | 5.78% |
| 2026-05-22 | 5.38 | 5.50 | 0.16 | 3.00% | 5.22 | 5.54 | 169060 | 9135 | 4.96% |
| 2026-05-21 | 5.48 | 5.34 | -0.14 | -2.55% | 5.25 | 5.75 | 272559 | 15202 | 8.00% |
| 2026-05-20 | 5.57 | 5.48 | -0.09 | -1.62% | 5.45 | 5.58 | 92440 | 5075 | 2.71% |
| 2026-05-19 | 5.60 | 5.57 | -0.03 | -0.54% | 5.45 | 5.68 | 135186 | 7520 | 3.97% |
| 2026-05-18 | 5.44 | 5.60 | 0.16 | 2.94% | 5.41 | 5.60 | 143306 | 7930 | 4.21% |
| 2026-05-15 | 5.57 | 5.44 | -0.12 | -2.16% | 5.35 | 5.61 | 161193 | 8826 | 4.73% |
| 2026-05-14 | 5.65 | 5.56 | -0.07 | -1.24% | 5.51 | 5.68 | 106703 | 5984 | 3.13% |