当前时间：2026-08-20 19:44:41 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 | 4.67 | 4.70 | 0.03 | 0.64% | 4.63 | 4.75 | 93605 | 4398 | 2.58% |
| 2026-08-19 | 4.82 | 4.67 | -0.19 | -3.91% | 4.62 | 4.87 | 94526 | 4445 | 2.61% |
| 2026-08-18 | 4.84 | 4.86 | 0.05 | 1.04% | 4.79 | 4.89 | 98680 | 4782 | 2.72% |
| 2026-08-17 | 4.69 | 4.81 | 0.13 | 2.78% | 4.61 | 4.89 | 125772 | 6014 | 3.47% |
| 2026-08-14 | 4.67 | 4.68 | 0.01 | 0.21% | 4.59 | 4.75 | 74654 | 3466 | 2.06% |
| 2026-08-13 | 4.77 | 4.67 | -0.09 | -1.89% | 4.66 | 4.80 | 90036 | 4240 | 2.49% |
| 2026-08-12 | 4.68 | 4.76 | 0.08 | 1.71% | 4.63 | 4.80 | 112697 | 5311 | 3.11% |
| 2026-08-11 | 4.76 | 4.68 | -0.02 | -0.43% | 4.61 | 4.76 | 135080 | 6355 | 3.73% |
| 2026-08-10 | 4.62 | 4.70 | 0.09 | 1.95% | 4.53 | 4.71 | 118844 | 5540 | 3.28% |
| 2026-08-07 | 4.60 | 4.61 | 0.03 | 0.66% | 4.50 | 4.72 | 169950 | 7821 | 4.69% |
| 2026-08-06 | 4.60 | 4.58 | 0.01 | 0.22% | 4.48 | 4.62 | 116836 | 5321 | 3.23% |
| 2026-08-05 | 4.59 | 4.57 | -0.02 | -0.44% | 4.50 | 4.62 | 100034 | 4565 | 2.76% |
| 2026-08-04 | 4.55 | 4.59 | 0.06 | 1.32% | 4.48 | 4.65 | 130561 | 5997 | 3.60% |
| 2026-08-03 | 4.30 | 4.53 | 0.23 | 5.35% | 4.30 | 4.54 | 144021 | 6390 | 3.98% |
| 2026-07-31 | 4.15 | 4.30 | 0.10 | 2.38% | 4.12 | 4.32 | 120652 | 5160 | 3.33% |
| 2026-07-30 | 4.35 | 4.20 | -0.07 | -1.64% | 4.14 | 4.44 | 144037 | 6169 | 3.98% |
| 2026-07-29 | 4.21 | 4.27 | 0.08 | 1.91% | 4.19 | 4.32 | 118890 | 5062 | 3.28% |
| 2026-07-28 | 4.20 | 4.19 | -0.02 | -0.48% | 4.16 | 4.29 | 91535 | 3864 | 2.53% |
| 2026-07-27 | 4.04 | 4.21 | 0.10 | 2.43% | 4.01 | 4.22 | 124402 | 5182 | 3.43% |
| 2026-07-24 | 4.28 | 4.11 | -0.17 | -3.97% | 4.08 | 4.32 | 117089 | 4876 | 3.23% |
| 2026-07-23 | 4.11 | 4.28 | 0.19 | 4.65% | 4.07 | 4.28 | 152541 | 6406 | 4.21% |
| 2026-07-22 | 3.97 | 4.09 | 0.07 | 1.74% | 3.96 | 4.16 | 159626 | 6544 | 4.41% |
| 2026-07-21 | 4.10 | 4.02 | -0.22 | -5.19% | 3.82 | 4.18 | 269682 | 10696 | 7.44% |
| 2026-07-20 | 4.23 | 4.24 | 0.02 | 0.47% | 4.12 | 4.48 | 210377 | 9039 | 5.81% |
| 2026-07-17 | 4.41 | 4.22 | -0.20 | -4.52% | 4.14 | 4.57 | 170029 | 7346 | 4.69% |
| 2026-07-16 | 4.35 | 4.42 | 0.01 | 0.23% | 4.33 | 4.51 | 125653 | 5573 | 3.47% |
| 2026-07-15 | 4.33 | 4.41 | -0.01 | -0.23% | 4.30 | 4.54 | 132905 | 5878 | 3.67% |
| 2026-07-14 | 4.38 | 4.42 | 0.12 | 2.79% | 4.23 | 4.42 | 159763 | 6949 | 4.41% |
| 2026-07-13 | 4.59 | 4.30 | -0.26 | -5.70% | 4.30 | 4.62 | 153907 | 6780 | 4.25% |
| 2026-07-10 | 4.35 | 4.56 | 0.19 | 4.35% | 4.29 | 4.75 | 213797 | 9767 | 5.90% |
| 2026-07-09 | 4.40 | 4.37 | -0.03 | -0.68% | 4.29 | 4.51 | 133092 | 5836 | 3.67% |
| 2026-07-08 | 4.48 | 4.40 | -0.05 | -1.12% | 4.31 | 4.50 | 108543 | 4763 | 3.00% |
| 2026-07-07 | 4.54 | 4.45 | -0.13 | -2.84% | 4.42 | 4.59 | 134813 | 6029 | 3.72% |
| 2026-07-06 | 4.67 | 4.58 | -0.09 | -1.93% | 4.57 | 4.73 | 129530 | 5994 | 3.58% |
| 2026-07-03 | 4.58 | 4.67 | 0.07 | 1.52% | 4.58 | 4.70 | 138599 | 6450 | 3.83% |
| 2026-07-02 | 4.54 | 4.60 | 0.02 | 0.44% | 4.52 | 4.74 | 191224 | 8862 | 5.28% |
| 2026-07-01 | 4.27 | 4.58 | 0.28 | 6.51% | 4.23 | 4.65 | 278778 | 12536 | 7.70% |
| 2026-06-30 | 4.43 | 4.30 | -0.12 | -2.71% | 4.28 | 4.48 | 171936 | 7497 | 4.75% |
| 2026-06-29 | 4.26 | 4.42 | 0.10 | 2.31% | 4.17 | 4.58 | 259073 | 11375 | 7.15% |
| 2026-06-26 | 4.30 | 4.32 | 0.02 | 0.47% | 4.18 | 4.38 | 173809 | 7470 | 4.80% |
| 2026-06-25 | 4.35 | 4.30 | -0.10 | -2.27% | 4.20 | 4.49 | 202977 | 8762 | 5.60% |
| 2026-06-24 | 4.70 | 4.40 | -0.30 | -6.38% | 4.37 | 4.74 | 202615 | 9071 | 5.59% |
| 2026-06-23 | 4.66 | 4.70 | 0.08 | 1.73% | 4.55 | 4.85 | 221138 | 10523 | 6.10% |
| 2026-06-22 | 4.64 | 4.62 | -0.01 | -0.22% | 4.37 | 4.65 | 208935 | 9364 | 5.77% |
| 2026-06-18 | 4.60 | 4.63 | -0.02 | -0.43% | 4.51 | 4.68 | 140125 | 6460 | 3.87% |
| 2026-06-17 | 4.70 | 4.65 | -0.10 | -2.11% | 4.62 | 4.73 | 158060 | 7367 | 4.36% |
| 2026-06-16 | 4.97 | 4.75 | -0.16 | -3.26% | 4.68 | 4.97 | 171253 | 8127 | 4.73% |
| 2026-06-15 | 4.98 | 4.91 | -0.05 | -1.01% | 4.88 | 5.12 | 143478 | 7143 | 3.96% |
| 2026-06-12 | 4.97 | 4.96 | 0.07 | 1.43% | 4.80 | 5.02 | 177071 | 8747 | 4.89% |
| 2026-06-11 | 5.01 | 4.89 | -0.04 | -0.81% | 4.82 | 5.24 | 195607 | 9711 | 5.40% |
| 2026-06-10 | 5.07 | 4.93 | -0.09 | -1.79% | 4.80 | 5.07 | 154622 | 7576 | 4.27% |
| 2026-06-09 | 5.15 | 5.02 | -0.08 | -1.57% | 4.81 | 5.15 | 199728 | 9928 | 5.51% |
| 2026-06-08 | 5.06 | 5.10 | -0.08 | -1.54% | 5.01 | 5.27 | 206824 | 10651 | 5.71% |
| 2026-06-05 | 5.50 | 5.18 | -0.23 | -4.25% | 5.16 | 5.50 | 286261 | 14966 | 7.90% |
| 2026-06-04 | 5.46 | 5.41 | 0.00 | 0.00% | 5.30 | 5.60 | 226058 | 12228 | 6.24% |
| 2026-06-03 | 5.62 | 5.41 | -0.10 | -1.81% | 5.36 | 5.62 | 242705 | 13218 | 6.70% |
| 2026-06-02 | 5.82 | 5.51 | -0.22 | -3.84% | 5.37 | 5.83 | 366177 | 20294 | 10.11% |
| 2026-06-01 | 5.25 | 5.73 | 0.52 | 9.98% | 5.15 | 5.73 | 273783 | 15132 | 7.56% |
| 2026-05-29 | 5.50 | 5.21 | -0.24 | -4.40% | 5.20 | 5.76 | 277203 | 14898 | 7.65% |
| 2026-05-28 | 5.61 | 5.45 | -0.09 | -1.62% | 5.36 | 5.64 | 227505 | 12461 | 6.28% |
| 2026-05-27 | 5.72 | 5.54 | -0.24 | -4.15% | 5.49 | 5.80 | 313467 | 17489 | 8.65% |
| 2026-05-26 | 5.65 | 5.78 | 0.02 | 0.35% | 5.40 | 6.05 | 544799 | 31134 | 15.04% |
| 2026-05-25 | 5.94 | 5.76 | -0.44 | -7.10% | 5.66 | 6.18 | 552153 | 32166 | 15.24% |
| 2026-05-22 | 6.45 | 6.20 | -0.69 | -10.01% | 6.20 | 6.54 | 491526 | 30605 | 13.57% |
| 2026-05-21 | 8.04 | 6.89 | -0.77 | -10.05% | 6.89 | 8.04 | 351948 | 24830 | 9.72% |
| 2026-05-13 | 7.05 | 7.66 | 0.70 | 10.06% | 7.02 | 7.66 | 561495 | 41741 | 15.50% |
| 2026-05-12 | 7.19 | 6.96 | -0.23 | -3.20% | 6.89 | 7.21 | 380810 | 26617 | 10.51% |