当前时间：2026-08-22 17:22:18 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 4.37 | 4.33 | -0.03 | -0.69% | 4.31 | 4.39 | 245148 | 10630 | 1.00% |
| 2026-08-20 | 4.29 | 4.36 | 0.05 | 1.16% | 4.28 | 4.39 | 343614 | 14897 | 1.41% |
| 2026-08-19 | 4.26 | 4.31 | 0.06 | 1.41% | 4.26 | 4.33 | 342974 | 14752 | 1.40% |
| 2026-08-18 | 4.27 | 4.25 | -0.03 | -0.70% | 4.24 | 4.30 | 219796 | 9373 | 0.90% |
| 2026-08-17 | 4.26 | 4.28 | 0.02 | 0.47% | 4.22 | 4.28 | 226415 | 9624 | 0.93% |
| 2026-08-14 | 4.30 | 4.26 | -0.04 | -0.93% | 4.25 | 4.31 | 273366 | 11695 | 1.12% |
| 2026-08-13 | 4.32 | 4.30 | -0.02 | -0.46% | 4.28 | 4.33 | 223418 | 9606 | 0.91% |
| 2026-08-12 | 4.34 | 4.32 | -0.01 | -0.23% | 4.30 | 4.35 | 223149 | 9642 | 0.91% |
| 2026-08-11 | 4.36 | 4.33 | -0.03 | -0.69% | 4.32 | 4.37 | 235361 | 10212 | 0.96% |
| 2026-08-10 | 4.35 | 4.36 | 0.01 | 0.23% | 4.33 | 4.39 | 271486 | 11853 | 1.11% |
| 2026-08-07 | 4.39 | 4.35 | -0.06 | -1.36% | 4.32 | 4.43 | 293251 | 12774 | 1.20% |
| 2026-08-06 | 4.46 | 4.41 | -0.05 | -1.12% | 4.36 | 4.47 | 322329 | 14191 | 1.32% |
| 2026-08-05 | 4.53 | 4.46 | -0.06 | -1.33% | 4.43 | 4.56 | 331121 | 14801 | 1.36% |
| 2026-08-04 | 4.63 | 4.52 | -0.12 | -2.59% | 4.52 | 4.65 | 304365 | 13870 | 1.25% |
| 2026-08-03 | 4.57 | 4.64 | 0.06 | 1.31% | 4.57 | 4.66 | 381631 | 17634 | 1.56% |
| 2026-07-31 | 4.55 | 4.58 | -0.03 | -0.65% | 4.47 | 4.62 | 417606 | 18936 | 1.71% |
| 2026-07-30 | 4.49 | 4.61 | 0.12 | 2.67% | 4.48 | 4.61 | 452075 | 20699 | 1.85% |
| 2026-07-29 | 4.40 | 4.49 | 0.09 | 2.05% | 4.40 | 4.52 | 390476 | 17491 | 1.60% |
| 2026-07-28 | 4.34 | 4.40 | 0.04 | 0.92% | 4.30 | 4.42 | 309345 | 13486 | 1.27% |
| 2026-07-27 | 4.32 | 4.36 | 0.03 | 0.69% | 4.31 | 4.38 | 236982 | 10314 | 0.97% |
| 2026-07-24 | 4.36 | 4.33 | -0.01 | -0.23% | 4.32 | 4.40 | 189588 | 8250 | 0.78% |
| 2026-07-23 | 4.31 | 4.34 | 0.03 | 0.70% | 4.29 | 4.38 | 245216 | 10651 | 1.00% |
| 2026-07-22 | 4.35 | 4.31 | -0.02 | -0.46% | 4.24 | 4.36 | 342596 | 14673 | 1.40% |
| 2026-07-21 | 4.39 | 4.33 | -0.06 | -1.37% | 4.32 | 4.45 | 400961 | 17612 | 1.64% |
| 2026-07-20 | 4.32 | 4.39 | 0.07 | 1.62% | 4.30 | 4.43 | 394226 | 17306 | 1.61% |
| 2026-07-17 | 4.34 | 4.32 | 0.00 | 0.00% | 4.31 | 4.42 | 399711 | 17488 | 1.64% |
| 2026-07-16 | 4.33 | 4.32 | -0.01 | -0.23% | 4.27 | 4.37 | 267640 | 11540 | 1.10% |
| 2026-07-15 | 4.21 | 4.33 | 0.11 | 2.61% | 4.20 | 4.34 | 337211 | 14473 | 1.38% |
| 2026-07-14 | 4.16 | 4.22 | 0.04 | 0.96% | 4.15 | 4.25 | 290143 | 12209 | 1.19% |
| 2026-07-13 | 4.10 | 4.18 | 0.09 | 2.20% | 4.09 | 4.19 | 304771 | 12669 | 1.25% |
| 2026-07-10 | 4.09 | 4.09 | 0.00 | 0.00% | 4.05 | 4.12 | 175382 | 7170 | 0.72% |
| 2026-07-09 | 4.13 | 4.09 | -0.05 | -1.21% | 4.08 | 4.16 | 270422 | 11136 | 1.11% |
| 2026-07-08 | 4.10 | 4.14 | 0.03 | 0.73% | 4.07 | 4.17 | 244486 | 10084 | 1.00% |
| 2026-07-07 | 4.19 | 4.11 | -0.08 | -1.91% | 4.07 | 4.19 | 235840 | 9707 | 0.97% |
| 2026-07-06 | 4.04 | 4.19 | 0.14 | 3.46% | 4.03 | 4.19 | 350532 | 14453 | 1.44% |
| 2026-07-03 | 4.02 | 4.05 | 0.03 | 0.75% | 3.99 | 4.06 | 216815 | 8751 | 0.89% |
| 2026-07-02 | 3.96 | 4.02 | 0.07 | 1.77% | 3.95 | 4.06 | 227117 | 9082 | 0.93% |
| 2026-07-01 | 3.90 | 3.95 | 0.05 | 1.28% | 3.88 | 3.97 | 178068 | 7016 | 0.73% |
| 2026-06-30 | 3.97 | 3.90 | -0.08 | -2.01% | 3.87 | 3.99 | 209156 | 8184 | 0.86% |
| 2026-06-29 | 3.98 | 3.98 | -0.02 | -0.50% | 3.88 | 4.02 | 199785 | 7908 | 0.82% |
| 2026-06-26 | 4.06 | 4.00 | -0.06 | -1.48% | 3.99 | 4.08 | 170534 | 6849 | 0.70% |
| 2026-06-25 | 4.07 | 4.06 | -0.02 | -0.49% | 4.04 | 4.10 | 165053 | 6712 | 0.68% |
| 2026-06-24 | 4.21 | 4.08 | -0.13 | -3.09% | 4.07 | 4.22 | 226946 | 9369 | 0.93% |
| 2026-06-23 | 4.12 | 4.21 | 0.08 | 1.94% | 4.11 | 4.22 | 240401 | 10071 | 0.98% |
| 2026-06-22 | 4.12 | 4.13 | 0.01 | 0.24% | 4.05 | 4.16 | 203599 | 8353 | 0.83% |
| 2026-06-18 | 4.20 | 4.12 | -0.10 | -2.37% | 4.12 | 4.22 | 193687 | 8052 | 0.79% |
| 2026-06-17 | 4.23 | 4.22 | -0.01 | -0.24% | 4.18 | 4.24 | 154606 | 6492 | 0.63% |
| 2026-06-16 | 4.29 | 4.23 | -0.07 | -1.63% | 4.20 | 4.29 | 276479 | 11698 | 1.13% |
| 2026-06-15 | 4.30 | 4.30 | 0.00 | 0.00% | 4.26 | 4.34 | 252886 | 10880 | 1.04% |
| 2026-06-12 | 4.25 | 4.30 | 0.04 | 0.94% | 4.23 | 4.30 | 243970 | 10425 | 1.00% |
| 2026-06-11 | 4.31 | 4.26 | -0.05 | -1.16% | 4.24 | 4.32 | 193661 | 8271 | 0.79% |
| 2026-06-10 | 4.21 | 4.31 | 0.07 | 1.65% | 4.21 | 4.32 | 243339 | 10417 | 1.00% |
| 2026-06-09 | 4.21 | 4.24 | 0.02 | 0.47% | 4.17 | 4.26 | 227307 | 9613 | 0.93% |
| 2026-06-08 | 4.22 | 4.22 | -0.01 | -0.24% | 4.17 | 4.24 | 211259 | 8892 | 0.87% |
| 2026-06-05 | 4.19 | 4.23 | 0.05 | 1.20% | 4.17 | 4.25 | 175995 | 7424 | 0.72% |
| 2026-06-04 | 4.26 | 4.18 | -0.08 | -1.88% | 4.17 | 4.29 | 180331 | 7609 | 0.74% |
| 2026-06-03 | 4.32 | 4.26 | -0.06 | -1.39% | 4.23 | 4.32 | 228843 | 9758 | 0.94% |
| 2026-06-02 | 4.34 | 4.32 | -0.02 | -0.46% | 4.31 | 4.38 | 222144 | 9651 | 0.91% |
| 2026-06-01 | 4.23 | 4.34 | 0.10 | 2.36% | 4.18 | 4.37 | 282888 | 12116 | 1.16% |
| 2026-05-29 | 4.18 | 4.24 | 0.06 | 1.44% | 4.16 | 4.25 | 243611 | 10268 | 1.00% |
| 2026-05-28 | 4.21 | 4.18 | -0.03 | -0.71% | 4.14 | 4.23 | 157126 | 6577 | 0.64% |
| 2026-05-27 | 4.23 | 4.21 | -0.02 | -0.47% | 4.20 | 4.26 | 129095 | 5449 | 0.53% |
| 2026-05-26 | 4.23 | 4.23 | 0.00 | 0.00% | 4.21 | 4.26 | 127540 | 5395 | 0.52% |
| 2026-05-25 | 4.27 | 4.23 | -0.04 | -0.94% | 4.22 | 4.28 | 142379 | 6045 | 0.58% |
| 2026-05-22 | 4.27 | 4.27 | -0.01 | -0.23% | 4.25 | 4.29 | 155188 | 6627 | 0.64% |
| 2026-05-21 | 4.29 | 4.28 | 0.01 | 0.23% | 4.25 | 4.34 | 224969 | 9682 | 0.92% |
| 2026-05-20 | 4.40 | 4.39 | -0.01 | -0.23% | 4.35 | 4.41 | 181210 | 7928 | 0.74% |
| 2026-05-19 | 4.38 | 4.40 | 0.01 | 0.23% | 4.36 | 4.42 | 189756 | 8355 | 0.78% |
| 2026-05-18 | 4.36 | 4.39 | 0.03 | 0.69% | 4.33 | 4.39 | 245825 | 10725 | 1.01% |
| 2026-05-15 | 4.45 | 4.36 | -0.09 | -2.02% | 4.35 | 4.45 | 309047 | 13585 | 1.27% |
| 2026-05-14 | 4.48 | 4.45 | -0.02 | -0.45% | 4.44 | 4.49 | 214029 | 9554 | 0.88% |