当前时间：2026-08-17 06:28:12 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-14 | 4.89 | 4.64 | -0.48 | -9.38% | 4.61 | 5.00 | 983560 | 46110 | 17.49% |
| 2026-08-13 | 5.53 | 5.12 | 0.09 | 1.79% | 5.07 | 5.53 | 1392850 | 74205 | 24.77% |
| 2026-08-12 | 5.03 | 5.03 | 0.46 | 10.07% | 5.00 | 5.03 | 164237 | 8260 | 2.92% |
| 2026-08-11 | 4.60 | 4.57 | 0.02 | 0.44% | 4.46 | 4.62 | 164976 | 7519 | 2.93% |
| 2026-08-10 | 4.39 | 4.55 | 0.14 | 3.17% | 4.36 | 4.56 | 160820 | 7210 | 2.86% |
| 2026-08-07 | 4.46 | 4.41 | -0.05 | -1.12% | 4.32 | 4.48 | 156380 | 6858 | 2.78% |
| 2026-08-06 | 4.46 | 4.46 | 0.00 | 0.00% | 4.37 | 4.51 | 143928 | 6403 | 2.56% |
| 2026-08-05 | 4.46 | 4.46 | 0.02 | 0.45% | 4.39 | 4.50 | 177563 | 7883 | 3.16% |
| 2026-08-04 | 4.40 | 4.44 | 0.05 | 1.14% | 4.35 | 4.48 | 183918 | 8145 | 3.27% |
| 2026-08-03 | 4.21 | 4.39 | 0.20 | 4.77% | 4.21 | 4.39 | 231982 | 10031 | 4.13% |
| 2026-07-31 | 4.18 | 4.19 | 0.05 | 1.21% | 4.15 | 4.23 | 194408 | 8158 | 3.46% |
| 2026-07-30 | 4.19 | 4.14 | -0.05 | -1.19% | 4.11 | 4.35 | 232349 | 9798 | 4.13% |
| 2026-07-29 | 4.13 | 4.19 | 0.09 | 2.20% | 4.09 | 4.23 | 203639 | 8492 | 3.62% |
| 2026-07-28 | 4.06 | 4.10 | 0.03 | 0.74% | 4.05 | 4.20 | 159152 | 6579 | 2.83% |
| 2026-07-27 | 3.93 | 4.07 | 0.10 | 2.52% | 3.90 | 4.11 | 189662 | 7687 | 3.37% |
| 2026-07-24 | 4.05 | 3.97 | -0.13 | -3.17% | 3.96 | 4.11 | 193668 | 7767 | 3.44% |
| 2026-07-23 | 3.91 | 4.10 | 0.18 | 4.59% | 3.85 | 4.13 | 290551 | 11704 | 5.17% |
| 2026-07-22 | 3.86 | 3.92 | -0.02 | -0.51% | 3.83 | 4.00 | 194400 | 7650 | 3.46% |
| 2026-07-21 | 3.98 | 3.94 | -0.06 | -1.50% | 3.62 | 4.01 | 352484 | 13524 | 6.27% |
| 2026-07-20 | 4.07 | 4.00 | -0.07 | -1.72% | 3.95 | 4.23 | 337285 | 13829 | 6.00% |
| 2026-07-17 | 4.26 | 4.07 | -0.18 | -4.24% | 4.01 | 4.62 | 380532 | 16070 | 6.77% |
| 2026-07-16 | 4.20 | 4.25 | 0.03 | 0.71% | 4.13 | 4.34 | 191880 | 8181 | 3.41% |
| 2026-07-15 | 4.16 | 4.22 | 0.02 | 0.48% | 4.14 | 4.35 | 185253 | 7910 | 3.29% |
| 2026-07-14 | 4.05 | 4.20 | 0.12 | 2.94% | 4.01 | 4.21 | 188862 | 7779 | 3.36% |
| 2026-07-13 | 4.29 | 4.08 | -0.22 | -5.12% | 4.05 | 4.39 | 239420 | 9899 | 4.26% |
| 2026-07-10 | 4.20 | 4.30 | 0.10 | 2.38% | 4.10 | 4.44 | 238416 | 10268 | 4.24% |
| 2026-07-09 | 4.14 | 4.20 | 0.05 | 1.20% | 4.06 | 4.24 | 163561 | 6789 | 2.91% |
| 2026-07-08 | 4.18 | 4.15 | -0.05 | -1.19% | 4.12 | 4.23 | 126812 | 5272 | 2.25% |
| 2026-07-07 | 4.34 | 4.20 | -0.13 | -3.00% | 4.20 | 4.35 | 134124 | 5688 | 2.38% |
| 2026-07-06 | 4.41 | 4.33 | -0.09 | -2.04% | 4.29 | 4.49 | 159345 | 6969 | 2.83% |
| 2026-07-03 | 4.40 | 4.42 | 0.05 | 1.14% | 4.30 | 4.49 | 219903 | 9703 | 3.91% |
| 2026-07-02 | 4.42 | 4.37 | -0.01 | -0.23% | 4.36 | 4.70 | 279755 | 12561 | 4.97% |
| 2026-07-01 | 4.25 | 4.38 | 0.14 | 3.30% | 4.24 | 4.47 | 237239 | 10377 | 4.22% |
| 2026-06-30 | 4.24 | 4.24 | 0.01 | 0.24% | 4.16 | 4.34 | 151580 | 6439 | 2.70% |
| 2026-06-29 | 4.23 | 4.23 | -0.03 | -0.70% | 4.08 | 4.28 | 193924 | 8159 | 3.45% |
| 2026-06-26 | 4.33 | 4.26 | -0.07 | -1.62% | 4.20 | 4.35 | 163841 | 7010 | 2.91% |
| 2026-06-25 | 4.41 | 4.33 | -0.09 | -2.04% | 4.29 | 4.43 | 170682 | 7428 | 3.04% |
| 2026-06-24 | 4.63 | 4.42 | -0.24 | -5.15% | 4.36 | 4.67 | 189772 | 8449 | 3.37% |
| 2026-06-23 | 4.58 | 4.66 | 0.04 | 0.87% | 4.58 | 4.78 | 192435 | 9063 | 3.42% |
| 2026-06-22 | 4.65 | 4.62 | -0.04 | -0.86% | 4.46 | 4.65 | 173407 | 7879 | 3.08% |
| 2026-06-18 | 4.69 | 4.66 | -0.07 | -1.48% | 4.57 | 4.72 | 153953 | 7163 | 2.74% |
| 2026-06-17 | 4.87 | 4.73 | -0.17 | -3.47% | 4.68 | 4.89 | 177725 | 8439 | 3.16% |
| 2026-06-16 | 4.80 | 4.90 | 0.07 | 1.45% | 4.70 | 4.91 | 178821 | 8588 | 3.18% |
| 2026-06-15 | 4.82 | 4.83 | 0.04 | 0.84% | 4.77 | 5.00 | 190088 | 9212 | 3.38% |
| 2026-06-12 | 4.78 | 4.79 | 0.06 | 1.27% | 4.73 | 4.88 | 152100 | 7337 | 2.70% |
| 2026-06-11 | 4.74 | 4.73 | -0.09 | -1.87% | 4.67 | 4.85 | 135888 | 6433 | 2.42% |
| 2026-06-10 | 4.88 | 4.82 | -0.10 | -2.03% | 4.73 | 4.94 | 155666 | 7500 | 2.77% |
| 2026-06-09 | 4.98 | 4.92 | -0.01 | -0.20% | 4.85 | 5.01 | 162087 | 7999 | 2.88% |
| 2026-06-08 | 5.02 | 4.93 | -0.18 | -3.52% | 4.85 | 5.13 | 170515 | 8494 | 3.03% |
| 2026-06-05 | 5.01 | 5.11 | 0.08 | 1.59% | 5.01 | 5.18 | 166026 | 8458 | 2.95% |
| 2026-06-04 | 5.07 | 5.03 | -0.07 | -1.37% | 4.97 | 5.14 | 118870 | 5982 | 2.11% |
| 2026-06-03 | 5.13 | 5.10 | -0.05 | -0.97% | 5.05 | 5.14 | 110154 | 5610 | 1.96% |
| 2026-06-02 | 5.27 | 5.15 | -0.14 | -2.65% | 5.05 | 5.31 | 153275 | 7865 | 2.73% |
| 2026-06-01 | 5.05 | 5.29 | 0.21 | 4.13% | 5.03 | 5.39 | 197421 | 10391 | 3.51% |
| 2026-05-29 | 5.25 | 5.08 | -0.17 | -3.24% | 5.06 | 5.28 | 135377 | 6960 | 2.41% |
| 2026-05-28 | 5.18 | 5.25 | 0.08 | 1.55% | 5.13 | 5.30 | 138006 | 7207 | 2.45% |
| 2026-05-27 | 5.29 | 5.17 | -0.12 | -2.27% | 5.12 | 5.34 | 151610 | 7855 | 2.70% |
| 2026-05-26 | 5.36 | 5.29 | -0.12 | -2.22% | 5.22 | 5.45 | 164241 | 8743 | 2.92% |
| 2026-05-25 | 5.65 | 5.41 | -0.17 | -3.05% | 5.37 | 5.66 | 155367 | 8484 | 2.76% |
| 2026-05-22 | 5.48 | 5.58 | 0.17 | 3.14% | 5.38 | 5.63 | 186476 | 10343 | 3.32% |
| 2026-05-21 | 5.78 | 5.41 | -0.34 | -5.91% | 5.40 | 5.79 | 206648 | 11549 | 3.67% |
| 2026-05-20 | 5.89 | 5.75 | -0.14 | -2.38% | 5.74 | 5.89 | 119213 | 6889 | 2.12% |
| 2026-05-19 | 6.00 | 5.89 | -0.10 | -1.67% | 5.81 | 6.04 | 153902 | 9081 | 2.74% |
| 2026-05-18 | 5.92 | 5.99 | 0.08 | 1.35% | 5.79 | 6.01 | 157754 | 9334 | 2.81% |
| 2026-05-15 | 5.95 | 5.91 | -0.04 | -0.67% | 5.86 | 6.02 | 140166 | 8306 | 2.49% |
| 2026-05-14 | 6.19 | 5.95 | -0.21 | -3.41% | 5.95 | 6.19 | 146066 | 8817 | 2.60% |
| 2026-05-13 | 6.08 | 6.16 | 0.07 | 1.15% | 6.04 | 6.21 | 165300 | 10168 | 2.94% |
| 2026-05-12 | 6.21 | 6.09 | -0.11 | -1.77% | 6.03 | 6.21 | 156114 | 9538 | 2.78% |
| 2026-05-11 | 6.28 | 6.20 | -0.07 | -1.12% | 6.12 | 6.33 | 232797 | 14373 | 4.14% |