当前时间：2026-08-20 22:34:13 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 | 4.71 | 4.69 | -0.03 | -0.64% | 4.66 | 4.78 | 160130 | 7538 | 0.63% |
| 2026-08-19 | 4.73 | 4.72 | -0.01 | -0.21% | 4.68 | 4.76 | 230254 | 10881 | 0.90% |
| 2026-08-18 | 4.76 | 4.73 | -0.03 | -0.63% | 4.70 | 4.78 | 199932 | 9459 | 0.78% |
| 2026-08-17 | 4.78 | 4.76 | -0.01 | -0.21% | 4.71 | 4.85 | 249680 | 11838 | 0.98% |
| 2026-08-14 | 4.85 | 4.77 | -0.05 | -1.04% | 4.77 | 4.85 | 148600 | 7130 | 0.58% |
| 2026-08-13 | 4.93 | 4.82 | -0.11 | -2.23% | 4.82 | 4.93 | 276514 | 13456 | 1.08% |
| 2026-08-12 | 4.87 | 4.93 | 0.07 | 1.44% | 4.84 | 4.97 | 213364 | 10468 | 0.83% |
| 2026-08-11 | 4.90 | 4.86 | -0.04 | -0.82% | 4.85 | 4.94 | 197904 | 9669 | 0.77% |
| 2026-08-10 | 4.86 | 4.90 | 0.06 | 1.24% | 4.83 | 4.94 | 247700 | 12151 | 0.97% |
| 2026-08-07 | 4.84 | 4.84 | 0.00 | 0.00% | 4.79 | 4.87 | 227018 | 10960 | 0.89% |
| 2026-08-06 | 4.90 | 4.84 | -0.07 | -1.43% | 4.77 | 4.91 | 310891 | 15001 | 1.22% |
| 2026-08-05 | 4.90 | 4.91 | 0.02 | 0.41% | 4.79 | 4.93 | 320640 | 15603 | 1.25% |
| 2026-08-04 | 4.93 | 4.89 | -0.04 | -0.81% | 4.88 | 4.95 | 245253 | 12029 | 0.96% |
| 2026-08-03 | 4.92 | 4.93 | -0.01 | -0.20% | 4.88 | 4.96 | 269127 | 13237 | 1.05% |
| 2026-07-31 | 4.98 | 4.94 | -0.07 | -1.40% | 4.92 | 5.04 | 429464 | 21330 | 1.68% |
| 2026-07-30 | 4.95 | 5.01 | 0.06 | 1.21% | 4.93 | 5.03 | 296765 | 14810 | 1.16% |
| 2026-07-29 | 4.85 | 4.95 | 0.10 | 2.06% | 4.83 | 4.98 | 376024 | 18601 | 1.47% |
| 2026-07-28 | 4.74 | 4.85 | 0.10 | 2.11% | 4.70 | 4.87 | 318521 | 15278 | 1.25% |
| 2026-07-27 | 4.62 | 4.75 | 0.11 | 2.37% | 4.61 | 4.76 | 262723 | 12414 | 1.03% |
| 2026-07-24 | 4.69 | 4.64 | -0.05 | -1.07% | 4.61 | 4.71 | 199547 | 9262 | 0.78% |
| 2026-07-23 | 4.61 | 4.69 | 0.06 | 1.30% | 4.58 | 4.69 | 245071 | 11394 | 0.96% |
| 2026-07-22 | 4.67 | 4.63 | -0.04 | -0.86% | 4.56 | 4.68 | 366589 | 16927 | 1.43% |
| 2026-07-21 | 4.66 | 4.67 | 0.00 | 0.00% | 4.62 | 4.78 | 455654 | 21436 | 1.78% |
| 2026-07-20 | 4.68 | 4.67 | -0.01 | -0.21% | 4.61 | 4.76 | 405076 | 18992 | 1.58% |
| 2026-07-17 | 4.76 | 4.68 | -0.09 | -1.89% | 4.67 | 4.88 | 324386 | 15469 | 1.27% |
| 2026-07-16 | 4.78 | 4.77 | -0.03 | -0.63% | 4.71 | 4.83 | 286684 | 13646 | 1.12% |
| 2026-07-15 | 4.64 | 4.80 | 0.13 | 2.78% | 4.64 | 4.83 | 354434 | 16845 | 1.39% |
| 2026-07-14 | 4.58 | 4.67 | 0.08 | 1.74% | 4.57 | 4.73 | 356170 | 16616 | 1.39% |
| 2026-07-13 | 4.60 | 4.59 | -0.01 | -0.22% | 4.55 | 4.67 | 382558 | 17676 | 1.50% |
| 2026-07-10 | 4.58 | 4.60 | 0.00 | 0.00% | 4.52 | 4.66 | 250496 | 11514 | 0.98% |
| 2026-07-09 | 4.71 | 4.60 | -0.14 | -2.95% | 4.55 | 4.71 | 390574 | 17985 | 1.53% |
| 2026-07-08 | 4.79 | 4.74 | -0.09 | -1.86% | 4.66 | 4.86 | 364631 | 17404 | 1.43% |
| 2026-07-07 | 4.67 | 4.83 | 0.24 | 5.23% | 4.66 | 4.85 | 673045 | 32117 | 2.63% |
| 2026-07-06 | 4.45 | 4.59 | 0.14 | 3.15% | 4.42 | 4.69 | 433854 | 19883 | 1.70% |
| 2026-07-03 | 4.40 | 4.45 | 0.05 | 1.14% | 4.38 | 4.50 | 258776 | 11535 | 1.01% |
| 2026-07-02 | 4.38 | 4.40 | 0.00 | 0.00% | 4.37 | 4.47 | 247658 | 10913 | 0.97% |
| 2026-07-01 | 4.26 | 4.40 | 0.14 | 3.29% | 4.21 | 4.43 | 372262 | 16128 | 1.46% |
| 2026-06-30 | 4.33 | 4.26 | -0.10 | -2.29% | 4.20 | 4.35 | 306490 | 13047 | 1.20% |
| 2026-06-29 | 4.26 | 4.36 | 0.08 | 1.87% | 4.14 | 4.38 | 289649 | 12424 | 1.13% |
| 2026-06-26 | 4.35 | 4.28 | -0.08 | -1.83% | 4.26 | 4.36 | 248459 | 10680 | 0.97% |
| 2026-06-25 | 4.41 | 4.36 | -0.07 | -1.58% | 4.34 | 4.44 | 219075 | 9598 | 0.86% |
| 2026-06-24 | 4.52 | 4.43 | -0.09 | -1.99% | 4.40 | 4.52 | 195677 | 8705 | 0.77% |
| 2026-06-23 | 4.45 | 4.52 | 0.04 | 0.89% | 4.45 | 4.58 | 287017 | 12967 | 1.12% |
| 2026-06-22 | 4.47 | 4.48 | 0.00 | 0.00% | 4.32 | 4.49 | 362047 | 15877 | 1.42% |
| 2026-06-18 | 4.51 | 4.48 | 0.12 | 2.75% | 4.42 | 4.58 | 367364 | 16457 | 1.44% |
| 2026-06-17 | 4.41 | 4.36 | -0.06 | -1.36% | 4.30 | 4.41 | 267719 | 11652 | 1.05% |
| 2026-06-16 | 4.49 | 4.42 | -0.09 | -2.00% | 4.38 | 4.49 | 316160 | 13993 | 1.24% |
| 2026-06-15 | 4.60 | 4.51 | -0.09 | -1.96% | 4.45 | 4.68 | 404147 | 18309 | 1.58% |
| 2026-06-12 | 4.53 | 4.60 | 0.11 | 2.45% | 4.45 | 4.60 | 328945 | 14961 | 1.29% |
| 2026-06-11 | 4.63 | 4.49 | -0.14 | -3.02% | 4.46 | 4.63 | 225850 | 10201 | 0.88% |
| 2026-06-10 | 4.53 | 4.63 | 0.07 | 1.54% | 4.52 | 4.64 | 212314 | 9744 | 0.83% |
| 2026-06-09 | 4.70 | 4.56 | -0.14 | -2.98% | 4.50 | 4.71 | 261313 | 11989 | 1.02% |
| 2026-06-08 | 4.78 | 4.70 | -0.13 | -2.69% | 4.65 | 4.80 | 227707 | 10746 | 0.89% |
| 2026-06-05 | 4.85 | 4.83 | 0.04 | 0.84% | 4.77 | 4.90 | 237970 | 11468 | 0.93% |
| 2026-06-04 | 4.97 | 4.91 | -0.05 | -1.01% | 4.84 | 4.99 | 252513 | 12372 | 0.99% |
| 2026-06-03 | 5.02 | 4.96 | -0.08 | -1.59% | 4.96 | 5.04 | 248807 | 12401 | 0.97% |
| 2026-06-02 | 5.08 | 5.04 | -0.05 | -0.98% | 5.04 | 5.11 | 189548 | 9614 | 0.74% |
| 2026-06-01 | 5.02 | 5.09 | 0.06 | 1.19% | 4.96 | 5.10 | 310899 | 15635 | 1.22% |
| 2026-05-29 | 5.04 | 5.03 | -0.01 | -0.20% | 5.01 | 5.08 | 256078 | 12901 | 1.00% |
| 2026-05-28 | 4.97 | 5.04 | 0.06 | 1.20% | 4.96 | 5.14 | 270870 | 13710 | 1.06% |
| 2026-05-27 | 5.01 | 4.98 | -0.01 | -0.20% | 4.92 | 5.04 | 223702 | 11114 | 0.87% |
| 2026-05-26 | 5.01 | 4.99 | -0.03 | -0.60% | 4.98 | 5.04 | 197841 | 9910 | 0.77% |
| 2026-05-25 | 5.02 | 5.02 | -0.01 | -0.20% | 4.96 | 5.05 | 167489 | 8374 | 0.65% |
| 2026-05-22 | 5.06 | 5.03 | -0.02 | -0.40% | 5.01 | 5.09 | 194772 | 9812 | 0.76% |
| 2026-05-21 | 5.15 | 5.05 | -0.11 | -2.13% | 5.04 | 5.20 | 221080 | 11303 | 0.86% |
| 2026-05-20 | 5.17 | 5.16 | 0.01 | 0.19% | 5.09 | 5.20 | 225728 | 11587 | 0.88% |
| 2026-05-19 | 5.12 | 5.15 | 0.02 | 0.39% | 5.10 | 5.17 | 135476 | 6961 | 0.53% |
| 2026-05-18 | 5.19 | 5.13 | -0.06 | -1.16% | 5.08 | 5.19 | 192484 | 9871 | 0.75% |
| 2026-05-15 | 5.25 | 5.19 | -0.07 | -1.33% | 5.15 | 5.26 | 242200 | 12571 | 0.95% |
| 2026-05-14 | 5.32 | 5.26 | -0.03 | -0.57% | 5.25 | 5.34 | 199714 | 10554 | 0.78% |
| 2026-05-13 | 5.30 | 5.29 | -0.02 | -0.38% | 5.25 | 5.33 | 213436 | 11275 | 0.83% |
| 2026-05-12 | 5.36 | 5.31 | -0.04 | -0.75% | 5.29 | 5.36 | 191172 | 10163 | 0.75% |