当前时间：2026-08-20 22:05:39 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 | 4.50 | 4.52 | 0.05 | 1.12% | 4.49 | 4.56 | 74375 | 3362 | 0.61% |
| 2026-08-19 | 4.57 | 4.47 | -0.09 | -1.97% | 4.45 | 4.58 | 88071 | 3956 | 0.73% |
| 2026-08-18 | 4.60 | 4.56 | -0.03 | -0.65% | 4.55 | 4.61 | 58550 | 2675 | 0.48% |
| 2026-08-17 | 4.62 | 4.59 | -0.03 | -0.65% | 4.55 | 4.62 | 58155 | 2663 | 0.48% |
| 2026-08-14 | 4.65 | 4.62 | -0.04 | -0.86% | 4.58 | 4.70 | 89751 | 4155 | 0.74% |
| 2026-08-13 | 4.75 | 4.66 | 0.02 | 0.43% | 4.64 | 4.85 | 172908 | 8179 | 1.43% |
| 2026-08-12 | 4.59 | 4.64 | 0.06 | 1.31% | 4.56 | 4.67 | 81002 | 3731 | 0.67% |
| 2026-08-11 | 4.60 | 4.58 | -0.01 | -0.22% | 4.57 | 4.68 | 98969 | 4569 | 0.82% |
| 2026-08-10 | 4.59 | 4.59 | 0.00 | 0.00% | 4.53 | 4.60 | 74245 | 3399 | 0.61% |
| 2026-08-07 | 4.51 | 4.59 | 0.06 | 1.32% | 4.51 | 4.62 | 102911 | 4702 | 0.85% |
| 2026-08-06 | 4.58 | 4.53 | -0.07 | -1.52% | 4.51 | 4.59 | 76634 | 3484 | 0.63% |
| 2026-08-05 | 4.56 | 4.60 | 0.03 | 0.66% | 4.54 | 4.60 | 62742 | 2867 | 0.52% |
| 2026-08-04 | 4.60 | 4.57 | -0.02 | -0.44% | 4.56 | 4.60 | 53904 | 2464 | 0.44% |
| 2026-08-03 | 4.60 | 4.59 | -0.01 | -0.22% | 4.55 | 4.64 | 59849 | 2740 | 0.49% |
| 2026-07-31 | 4.56 | 4.60 | 0.04 | 0.88% | 4.52 | 4.63 | 54538 | 2498 | 0.45% |
| 2026-07-30 | 4.57 | 4.56 | -0.02 | -0.44% | 4.53 | 4.60 | 43857 | 2001 | 0.36% |
| 2026-07-29 | 4.58 | 4.58 | 0.04 | 0.88% | 4.55 | 4.62 | 54961 | 2516 | 0.45% |
| 2026-07-28 | 4.44 | 4.54 | 0.08 | 1.79% | 4.44 | 4.63 | 78957 | 3599 | 0.65% |
| 2026-07-27 | 4.39 | 4.46 | 0.05 | 1.13% | 4.36 | 4.47 | 49661 | 2208 | 0.41% |
| 2026-07-24 | 4.45 | 4.41 | -0.05 | -1.12% | 4.40 | 4.46 | 43363 | 1916 | 0.36% |
| 2026-07-23 | 4.41 | 4.46 | 0.05 | 1.13% | 4.40 | 4.48 | 50856 | 2257 | 0.42% |
| 2026-07-22 | 4.45 | 4.41 | -0.03 | -0.68% | 4.40 | 4.48 | 50734 | 2252 | 0.42% |
| 2026-07-21 | 4.51 | 4.44 | -0.06 | -1.33% | 4.37 | 4.51 | 84105 | 3721 | 0.69% |
| 2026-07-20 | 4.49 | 4.50 | 0.00 | 0.00% | 4.44 | 4.58 | 78959 | 3559 | 0.65% |
| 2026-07-17 | 4.68 | 4.50 | -0.20 | -4.26% | 4.49 | 4.72 | 115524 | 5288 | 0.95% |
| 2026-07-16 | 4.73 | 4.70 | -0.05 | -1.05% | 4.62 | 4.78 | 107709 | 5058 | 0.89% |
| 2026-07-15 | 4.61 | 4.75 | 0.14 | 3.04% | 4.58 | 4.83 | 147477 | 6949 | 1.22% |
| 2026-07-14 | 4.53 | 4.61 | 0.05 | 1.10% | 4.51 | 4.65 | 101586 | 4668 | 0.84% |
| 2026-07-13 | 4.51 | 4.56 | 0.05 | 1.11% | 4.51 | 4.65 | 125566 | 5743 | 1.03% |
| 2026-07-10 | 4.43 | 4.51 | 0.07 | 1.58% | 4.39 | 4.55 | 93237 | 4169 | 0.77% |
| 2026-07-09 | 4.46 | 4.44 | -0.04 | -0.89% | 4.41 | 4.51 | 63692 | 2833 | 0.52% |
| 2026-07-08 | 4.43 | 4.48 | 0.04 | 0.90% | 4.40 | 4.55 | 55994 | 2508 | 0.46% |
| 2026-07-07 | 4.57 | 4.44 | -0.13 | -2.84% | 4.44 | 4.57 | 71322 | 3195 | 0.59% |
| 2026-07-06 | 4.56 | 4.57 | -0.01 | -0.22% | 4.53 | 4.74 | 121145 | 5632 | 1.00% |
| 2026-07-03 | 4.56 | 4.58 | 0.05 | 1.10% | 4.44 | 4.64 | 133197 | 6017 | 1.10% |
| 2026-07-02 | 4.34 | 4.53 | 0.18 | 4.14% | 4.31 | 4.57 | 162882 | 7256 | 1.34% |
| 2026-07-01 | 4.33 | 4.35 | 0.01 | 0.23% | 4.27 | 4.39 | 107046 | 4629 | 0.88% |
| 2026-06-30 | 4.38 | 4.34 | -0.07 | -1.59% | 4.27 | 4.42 | 91756 | 3949 | 0.76% |
| 2026-06-29 | 4.35 | 4.41 | 0.06 | 1.38% | 4.26 | 4.45 | 101896 | 4459 | 0.84% |
| 2026-06-26 | 4.39 | 4.35 | -0.10 | -2.25% | 4.31 | 4.47 | 94310 | 4121 | 0.78% |
| 2026-06-25 | 4.64 | 4.45 | -0.23 | -4.91% | 4.45 | 4.67 | 111108 | 4979 | 0.92% |
| 2026-06-24 | 4.80 | 4.68 | -0.01 | -0.21% | 4.60 | 4.91 | 181681 | 8604 | 1.50% |
| 2026-06-23 | 4.50 | 4.69 | 0.22 | 4.92% | 4.47 | 4.69 | 68841 | 3199 | 0.57% |
| 2026-06-22 | 4.30 | 4.47 | 0.21 | 4.93% | 4.21 | 4.47 | 159214 | 6941 | 1.31% |
| 2026-06-18 | 4.31 | 4.26 | -0.08 | -1.84% | 4.23 | 4.32 | 95289 | 4064 | 0.79% |
| 2026-06-17 | 4.43 | 4.34 | -0.06 | -1.36% | 4.30 | 4.46 | 83797 | 3644 | 0.69% |
| 2026-06-16 | 4.44 | 4.40 | -0.04 | -0.90% | 4.36 | 4.44 | 51681 | 2268 | 0.43% |
| 2026-06-15 | 4.44 | 4.44 | -0.02 | -0.45% | 4.42 | 4.54 | 63070 | 2816 | 0.52% |
| 2026-06-12 | 4.33 | 4.46 | 0.11 | 2.53% | 4.31 | 4.49 | 83789 | 3692 | 0.69% |
| 2026-06-11 | 4.50 | 4.35 | -0.17 | -3.76% | 4.33 | 4.50 | 82240 | 3610 | 0.68% |
| 2026-06-10 | 4.46 | 4.52 | 0.02 | 0.44% | 4.45 | 4.56 | 48067 | 2159 | 0.40% |
| 2026-06-09 | 4.46 | 4.50 | 0.06 | 1.35% | 4.38 | 4.52 | 59355 | 2638 | 0.49% |
| 2026-06-08 | 4.55 | 4.44 | -0.15 | -3.27% | 4.42 | 4.55 | 94148 | 4220 | 0.78% |
| 2026-06-05 | 4.63 | 4.59 | -0.03 | -0.65% | 4.59 | 4.66 | 62095 | 2867 | 0.51% |
| 2026-06-04 | 4.68 | 4.62 | -0.07 | -1.49% | 4.60 | 4.68 | 68065 | 3154 | 0.56% |
| 2026-06-03 | 4.74 | 4.69 | -0.04 | -0.85% | 4.67 | 4.74 | 51835 | 2433 | 0.43% |
| 2026-06-02 | 4.75 | 4.73 | 0.01 | 0.21% | 4.65 | 4.77 | 60406 | 2836 | 0.50% |
| 2026-06-01 | 4.56 | 4.72 | 0.13 | 2.83% | 4.56 | 4.80 | 101428 | 4759 | 0.84% |
| 2026-05-29 | 4.58 | 4.59 | 0.01 | 0.22% | 4.54 | 4.68 | 86535 | 3971 | 0.71% |
| 2026-05-28 | 4.58 | 4.58 | 0.00 | 0.00% | 4.54 | 4.63 | 59962 | 2745 | 0.49% |
| 2026-05-27 | 4.65 | 4.58 | -0.10 | -2.14% | 4.56 | 4.65 | 80429 | 3692 | 0.66% |
| 2026-05-26 | 4.61 | 4.68 | 0.04 | 0.86% | 4.53 | 4.71 | 103248 | 4746 | 0.85% |
| 2026-05-25 | 4.72 | 4.64 | -0.08 | -1.69% | 4.55 | 4.74 | 146071 | 6745 | 1.20% |
| 2026-05-22 | 4.73 | 4.72 | -0.03 | -0.63% | 4.69 | 4.79 | 74121 | 3499 | 0.61% |
| 2026-05-21 | 4.78 | 4.75 | -0.08 | -1.66% | 4.72 | 4.83 | 103694 | 4953 | 0.85% |
| 2026-05-20 | 4.93 | 4.83 | -0.09 | -1.83% | 4.81 | 4.93 | 76896 | 3729 | 0.63% |
| 2026-05-19 | 4.94 | 4.92 | 0.06 | 1.23% | 4.89 | 5.02 | 69395 | 3422 | 0.57% |
| 2026-05-18 | 4.86 | 4.86 | -0.02 | -0.41% | 4.77 | 4.93 | 103312 | 5013 | 0.85% |
| 2026-05-15 | 4.76 | 4.88 | 0.11 | 2.31% | 4.71 | 5.00 | 132628 | 6467 | 1.09% |
| 2026-05-14 | 4.85 | 4.77 | -0.08 | -1.65% | 4.75 | 4.86 | 113720 | 5432 | 0.94% |
| 2026-05-13 | 4.93 | 4.85 | -0.08 | -1.62% | 4.81 | 4.94 | 142485 | 6926 | 1.17% |
| 2026-05-12 | 4.95 | 4.93 | -0.04 | -0.80% | 4.92 | 4.97 | 68137 | 3366 | 0.56% |