当前时间：2026-08-20 17:42:12 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 | 4.38 | 4.61 | 0.25 | 5.73% | 4.32 | 4.80 | 514928 | 23812 | 5.23% |
| 2026-08-19 | 4.29 | 4.36 | 0.01 | 0.23% | 4.22 | 4.66 | 310475 | 13669 | 3.15% |
| 2026-08-18 | 4.40 | 4.35 | -0.04 | -0.91% | 4.34 | 4.42 | 70507 | 3082 | 0.72% |
| 2026-08-17 | 4.38 | 4.39 | 0.03 | 0.69% | 4.30 | 4.41 | 102389 | 4479 | 1.04% |
| 2026-08-14 | 4.35 | 4.36 | 0.03 | 0.69% | 4.29 | 4.39 | 79042 | 3425 | 0.80% |
| 2026-08-13 | 4.42 | 4.33 | -0.10 | -2.26% | 4.33 | 4.44 | 106818 | 4680 | 1.08% |
| 2026-08-12 | 4.39 | 4.43 | 0.04 | 0.91% | 4.36 | 4.44 | 72050 | 3175 | 0.73% |
| 2026-08-11 | 4.39 | 4.39 | -0.04 | -0.90% | 4.35 | 4.42 | 83295 | 3651 | 0.85% |
| 2026-08-10 | 4.33 | 4.43 | 0.10 | 2.31% | 4.30 | 4.45 | 117267 | 5162 | 1.19% |
| 2026-08-07 | 4.37 | 4.33 | -0.03 | -0.69% | 4.26 | 4.39 | 90254 | 3893 | 0.92% |
| 2026-08-06 | 4.36 | 4.36 | 0.00 | 0.00% | 4.26 | 4.39 | 103304 | 4477 | 1.05% |
| 2026-08-05 | 4.32 | 4.36 | 0.05 | 1.16% | 4.27 | 4.37 | 121558 | 5253 | 1.23% |
| 2026-08-04 | 4.34 | 4.31 | 0.01 | 0.23% | 4.25 | 4.35 | 91421 | 3931 | 0.93% |
| 2026-08-03 | 4.19 | 4.30 | 0.10 | 2.38% | 4.18 | 4.30 | 98939 | 4209 | 1.00% |
| 2026-07-31 | 4.18 | 4.20 | 0.05 | 1.20% | 4.16 | 4.22 | 97940 | 4100 | 0.99% |
| 2026-07-30 | 4.18 | 4.15 | -0.06 | -1.43% | 4.13 | 4.27 | 130637 | 5484 | 1.33% |
| 2026-07-29 | 4.08 | 4.21 | 0.16 | 3.95% | 4.07 | 4.21 | 159769 | 6652 | 1.62% |
| 2026-07-28 | 4.00 | 4.05 | 0.02 | 0.50% | 3.97 | 4.10 | 86004 | 3490 | 0.87% |
| 2026-07-27 | 3.85 | 4.03 | 0.14 | 3.60% | 3.84 | 4.05 | 120099 | 4798 | 1.22% |
| 2026-07-24 | 4.03 | 3.89 | -0.17 | -4.19% | 3.88 | 4.06 | 117441 | 4638 | 1.19% |
| 2026-07-23 | 3.94 | 4.06 | 0.14 | 3.57% | 3.89 | 4.07 | 134400 | 5376 | 1.37% |
| 2026-07-22 | 3.90 | 3.92 | -0.02 | -0.51% | 3.88 | 3.99 | 116744 | 4583 | 1.19% |
| 2026-07-21 | 4.01 | 3.94 | -0.06 | -1.50% | 3.80 | 4.02 | 152499 | 5964 | 1.55% |
| 2026-07-20 | 4.10 | 4.00 | -0.08 | -1.96% | 3.96 | 4.17 | 132083 | 5367 | 1.34% |
| 2026-07-17 | 4.22 | 4.08 | -0.16 | -3.77% | 4.04 | 4.28 | 144698 | 5987 | 1.47% |
| 2026-07-16 | 4.12 | 4.24 | 0.10 | 2.42% | 4.07 | 4.30 | 175352 | 7404 | 1.78% |
| 2026-07-15 | 4.01 | 4.14 | 0.09 | 2.22% | 4.01 | 4.17 | 154894 | 6374 | 1.57% |
| 2026-07-14 | 3.98 | 4.05 | 0.03 | 0.75% | 3.90 | 4.08 | 152842 | 6125 | 1.55% |
| 2026-07-13 | 4.26 | 4.02 | -0.32 | -7.37% | 3.99 | 4.30 | 239458 | 9808 | 2.43% |
| 2026-07-10 | 4.15 | 4.34 | 0.16 | 3.83% | 4.02 | 4.58 | 314266 | 13517 | 3.19% |
| 2026-07-09 | 4.41 | 4.18 | -0.14 | -3.24% | 4.15 | 4.45 | 215361 | 9160 | 2.19% |
| 2026-07-08 | 4.68 | 4.32 | -0.48 | -10.00% | 4.32 | 4.73 | 296564 | 12992 | 3.01% |
| 2026-07-07 | 4.95 | 4.80 | -0.26 | -5.14% | 4.74 | 5.00 | 261572 | 12567 | 2.66% |
| 2026-07-06 | 4.96 | 5.06 | 0.11 | 2.22% | 4.89 | 5.20 | 340707 | 17194 | 3.46% |
| 2026-07-03 | 5.20 | 4.95 | -0.35 | -6.60% | 4.95 | 5.34 | 509957 | 25879 | 5.18% |
| 2026-07-02 | 4.75 | 5.30 | 0.48 | 9.96% | 4.74 | 5.30 | 374259 | 19408 | 3.80% |
| 2026-07-01 | 4.93 | 4.82 | -0.22 | -4.37% | 4.73 | 4.95 | 376107 | 18141 | 3.82% |
| 2026-06-30 | 5.14 | 5.04 | -0.23 | -4.36% | 4.90 | 5.14 | 465957 | 23312 | 4.73% |
| 2026-06-29 | 4.84 | 5.27 | 0.39 | 7.99% | 4.72 | 5.27 | 613960 | 31061 | 6.24% |
| 2026-06-26 | 4.64 | 4.88 | 0.22 | 4.72% | 4.61 | 5.07 | 568319 | 27550 | 5.77% |
| 2026-06-25 | 4.62 | 4.66 | -0.08 | -1.69% | 4.50 | 4.78 | 486042 | 22515 | 4.94% |
| 2026-06-24 | 4.30 | 4.74 | 0.43 | 9.98% | 4.29 | 4.74 | 214993 | 9883 | 2.18% |
| 2026-06-23 | 4.23 | 4.31 | 0.04 | 0.94% | 4.22 | 4.43 | 157115 | 6851 | 1.60% |
| 2026-06-22 | 4.24 | 4.27 | 0.03 | 0.71% | 4.12 | 4.29 | 152981 | 6434 | 1.55% |
| 2026-06-18 | 4.34 | 4.24 | -0.12 | -2.75% | 4.22 | 4.35 | 127465 | 5450 | 1.29% |
| 2026-06-17 | 4.50 | 4.36 | -0.14 | -3.11% | 4.34 | 4.53 | 141393 | 6198 | 1.44% |
| 2026-06-16 | 4.53 | 4.50 | -0.04 | -0.88% | 4.37 | 4.54 | 150434 | 6712 | 1.53% |
| 2026-06-15 | 4.49 | 4.54 | 0.11 | 2.48% | 4.48 | 4.78 | 188738 | 8696 | 1.92% |
| 2026-06-12 | 4.38 | 4.43 | 0.04 | 0.91% | 4.33 | 4.49 | 139799 | 6202 | 1.42% |
| 2026-06-11 | 4.47 | 4.39 | -0.11 | -2.44% | 4.35 | 4.51 | 107636 | 4735 | 1.09% |
| 2026-06-10 | 4.50 | 4.50 | 0.02 | 0.45% | 4.41 | 4.55 | 106314 | 4753 | 1.08% |
| 2026-06-09 | 4.51 | 4.48 | 0.01 | 0.22% | 4.42 | 4.56 | 97410 | 4375 | 0.99% |
| 2026-06-08 | 4.50 | 4.47 | -0.12 | -2.61% | 4.36 | 4.63 | 144301 | 6533 | 1.47% |
| 2026-06-05 | 4.50 | 4.59 | 0.05 | 1.10% | 4.50 | 4.68 | 145732 | 6701 | 1.48% |
| 2026-06-04 | 4.62 | 4.54 | -0.09 | -1.94% | 4.49 | 4.63 | 109454 | 4972 | 1.11% |
| 2026-06-03 | 4.73 | 4.63 | -0.05 | -1.07% | 4.57 | 4.73 | 110891 | 5123 | 1.13% |
| 2026-06-02 | 4.81 | 4.68 | -0.09 | -1.89% | 4.58 | 4.84 | 133893 | 6234 | 1.36% |
| 2026-06-01 | 4.63 | 4.77 | 0.14 | 3.02% | 4.59 | 4.82 | 140607 | 6687 | 1.43% |
| 2026-05-29 | 4.74 | 4.63 | -0.09 | -1.91% | 4.60 | 4.77 | 120133 | 5631 | 1.22% |
| 2026-05-28 | 4.67 | 4.72 | 0.05 | 1.07% | 4.62 | 4.77 | 136989 | 6448 | 1.39% |
| 2026-05-27 | 4.71 | 4.67 | -0.08 | -1.68% | 4.62 | 4.78 | 130516 | 6107 | 1.33% |
| 2026-05-26 | 4.81 | 4.75 | -0.08 | -1.66% | 4.68 | 4.84 | 128053 | 6062 | 1.30% |
| 2026-05-25 | 4.96 | 4.83 | -0.15 | -3.01% | 4.80 | 5.00 | 133985 | 6505 | 1.36% |
| 2026-05-22 | 4.88 | 4.98 | 0.13 | 2.68% | 4.80 | 5.00 | 159519 | 7878 | 1.62% |
| 2026-05-21 | 5.08 | 4.85 | -0.20 | -3.96% | 4.84 | 5.12 | 181618 | 9045 | 1.84% |
| 2026-05-20 | 5.19 | 5.05 | -0.15 | -2.88% | 5.03 | 5.19 | 137663 | 6964 | 1.40% |
| 2026-05-19 | 5.17 | 5.20 | 0.01 | 0.19% | 5.12 | 5.23 | 122201 | 6321 | 1.24% |
| 2026-05-18 | 5.41 | 5.19 | -0.27 | -4.95% | 5.16 | 5.41 | 209125 | 10920 | 2.12% |
| 2026-05-15 | 5.46 | 5.46 | -0.05 | -0.91% | 5.42 | 5.60 | 143541 | 7901 | 1.46% |
| 2026-05-14 | 5.58 | 5.51 | -0.07 | -1.25% | 5.50 | 5.68 | 177370 | 9932 | 1.80% |
| 2026-05-13 | 5.67 | 5.58 | -0.06 | -1.06% | 5.56 | 5.67 | 133004 | 7432 | 1.35% |
| 2026-05-12 | 5.73 | 5.64 | -0.15 | -2.59% | 5.59 | 5.77 | 159792 | 9025 | 1.62% |