当前时间：2026-08-22 09:15:47 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 | 4.49 | 4.51 | 0.01 | 0.22% | 4.43 | 4.55 | 33800 | 1521 | 0.80% |
| 2026-08-20 | 4.39 | 4.50 | 0.10 | 2.27% | 4.38 | 4.55 | 35750 | 1595 | 0.84% |
| 2026-08-19 | 4.52 | 4.40 | -0.12 | -2.65% | 4.38 | 4.53 | 42115 | 1873 | 0.99% |
| 2026-08-18 | 4.55 | 4.52 | -0.03 | -0.66% | 4.50 | 4.61 | 38000 | 1728 | 0.90% |
| 2026-08-17 | 4.64 | 4.55 | -0.05 | -1.09% | 4.50 | 4.64 | 42887 | 1954 | 1.01% |
| 2026-08-14 | 4.82 | 4.60 | -0.26 | -5.35% | 4.57 | 4.89 | 99352 | 4638 | 2.34% |
| 2026-08-13 | 4.81 | 4.86 | 0.04 | 0.83% | 4.79 | 5.00 | 95805 | 4683 | 2.26% |
| 2026-08-12 | 4.88 | 4.82 | 0.00 | 0.00% | 4.75 | 4.88 | 96808 | 4663 | 2.28% |
| 2026-08-11 | 4.72 | 4.82 | 0.12 | 2.55% | 4.72 | 5.00 | 165992 | 8124 | 3.91% |
| 2026-08-10 | 4.31 | 4.70 | 0.44 | 10.33% | 4.31 | 4.90 | 195003 | 9091 | 4.60% |
| 2026-08-07 | 4.22 | 4.26 | 0.02 | 0.47% | 4.17 | 4.31 | 74303 | 3161 | 1.75% |
| 2026-08-06 | 4.19 | 4.24 | 0.02 | 0.47% | 4.14 | 4.32 | 79044 | 3337 | 1.86% |
| 2026-08-05 | 4.31 | 4.22 | -0.07 | -1.63% | 4.20 | 4.32 | 61987 | 2629 | 1.46% |
| 2026-08-04 | 4.39 | 4.29 | -0.08 | -1.83% | 4.25 | 4.40 | 84704 | 3654 | 2.00% |
| 2026-08-03 | 4.31 | 4.37 | 0.07 | 1.63% | 4.27 | 4.37 | 43784 | 1894 | 1.03% |
| 2026-07-31 | 4.12 | 4.30 | 0.13 | 3.12% | 4.12 | 4.30 | 42604 | 1805 | 1.00% |
| 2026-07-30 | 4.15 | 4.17 | 0.00 | 0.00% | 4.06 | 4.30 | 38599 | 1610 | 0.91% |
| 2026-07-29 | 4.12 | 4.17 | 0.09 | 2.21% | 4.06 | 4.18 | 31665 | 1302 | 0.75% |
| 2026-07-28 | 4.01 | 4.08 | 0.08 | 2.00% | 3.97 | 4.21 | 29469 | 1209 | 0.70% |
| 2026-07-27 | 3.89 | 4.00 | 0.10 | 2.56% | 3.85 | 4.01 | 27201 | 1079 | 0.64% |
| 2026-07-24 | 3.96 | 3.90 | -0.10 | -2.50% | 3.85 | 4.04 | 28346 | 1111 | 0.67% |
| 2026-07-23 | 3.82 | 4.00 | 0.18 | 4.71% | 3.77 | 4.00 | 37240 | 1449 | 0.88% |
| 2026-07-22 | 3.96 | 3.82 | -0.16 | -4.02% | 3.78 | 4.03 | 36156 | 1402 | 0.85% |
| 2026-07-21 | 4.02 | 3.98 | -0.04 | -1.00% | 3.83 | 4.05 | 41022 | 1619 | 0.97% |
| 2026-07-20 | 4.16 | 4.02 | -0.13 | -3.13% | 3.92 | 4.19 | 44070 | 1792 | 1.04% |
| 2026-07-17 | 4.28 | 4.15 | -0.14 | -3.26% | 4.05 | 4.34 | 42114 | 1761 | 0.99% |
| 2026-07-16 | 4.26 | 4.29 | -0.02 | -0.46% | 4.22 | 4.34 | 31950 | 1369 | 0.75% |
| 2026-07-15 | 4.29 | 4.31 | 0.03 | 0.70% | 4.25 | 4.36 | 29400 | 1267 | 0.69% |
| 2026-07-14 | 4.30 | 4.28 | -0.04 | -0.93% | 4.20 | 4.32 | 32184 | 1373 | 0.76% |
| 2026-07-13 | 4.39 | 4.32 | -0.11 | -2.48% | 4.27 | 4.45 | 27033 | 1172 | 0.64% |
| 2026-07-10 | 4.33 | 4.43 | 0.07 | 1.61% | 4.26 | 4.43 | 30899 | 1346 | 0.73% |
| 2026-07-09 | 4.32 | 4.36 | 0.04 | 0.93% | 4.27 | 4.44 | 26804 | 1164 | 0.63% |
| 2026-07-08 | 4.26 | 4.32 | 0.01 | 0.23% | 4.17 | 4.36 | 31694 | 1353 | 0.75% |
| 2026-07-07 | 4.45 | 4.31 | -0.19 | -4.22% | 4.18 | 4.49 | 47137 | 2018 | 1.11% |
| 2026-07-06 | 4.60 | 4.50 | -0.15 | -3.23% | 4.46 | 4.65 | 45703 | 2076 | 1.08% |
| 2026-07-03 | 4.44 | 4.65 | 0.18 | 4.03% | 4.41 | 4.67 | 48486 | 2189 | 1.14% |
| 2026-07-02 | 4.50 | 4.47 | -0.02 | -0.45% | 4.42 | 4.72 | 62046 | 2841 | 1.46% |
| 2026-07-01 | 4.33 | 4.49 | 0.17 | 3.94% | 4.25 | 4.54 | 62776 | 2776 | 1.48% |
| 2026-06-30 | 4.20 | 4.32 | 0.12 | 2.86% | 4.20 | 4.42 | 50127 | 2172 | 1.18% |
| 2026-06-29 | 4.10 | 4.20 | 0.01 | 0.24% | 4.07 | 4.26 | 48822 | 2018 | 1.15% |
| 2026-06-26 | 4.19 | 4.19 | -0.02 | -0.48% | 4.18 | 4.30 | 36170 | 1530 | 0.85% |
| 2026-06-25 | 4.35 | 4.21 | -0.20 | -4.54% | 4.19 | 4.46 | 54648 | 2318 | 1.29% |
| 2026-06-24 | 4.59 | 4.41 | -0.21 | -4.55% | 4.33 | 4.59 | 80521 | 3565 | 1.90% |
| 2026-06-23 | 4.55 | 4.62 | 0.07 | 1.54% | 4.48 | 4.69 | 52096 | 2405 | 1.23% |
| 2026-06-22 | 4.71 | 4.55 | -0.18 | -3.81% | 4.40 | 4.73 | 110747 | 5001 | 2.61% |
| 2026-06-18 | 4.83 | 4.73 | -0.09 | -1.87% | 4.59 | 4.96 | 122371 | 5853 | 2.89% |
| 2026-06-17 | 4.53 | 4.82 | 0.31 | 6.87% | 4.50 | 5.07 | 155537 | 7509 | 3.67% |
| 2026-06-16 | 4.23 | 4.51 | 0.29 | 6.87% | 4.17 | 4.58 | 107923 | 4748 | 2.55% |
| 2026-06-15 | 4.28 | 4.22 | 0.05 | 1.20% | 4.19 | 4.56 | 118946 | 5158 | 2.81% |
| 2026-06-12 | 4.03 | 4.17 | 0.11 | 2.71% | 4.01 | 4.27 | 85135 | 3558 | 2.01% |
| 2026-06-11 | 4.19 | 4.06 | -0.14 | -3.33% | 3.99 | 4.23 | 80175 | 3248 | 1.89% |
| 2026-06-10 | 4.33 | 4.20 | -0.13 | -3.00% | 4.15 | 4.35 | 79173 | 3339 | 1.87% |
| 2026-06-09 | 4.50 | 4.33 | -0.16 | -3.56% | 4.27 | 4.55 | 85310 | 3728 | 2.01% |
| 2026-06-08 | 4.55 | 4.49 | -0.19 | -4.06% | 4.42 | 4.67 | 86932 | 3944 | 2.05% |
| 2026-06-05 | 4.58 | 4.68 | 0.03 | 0.65% | 4.46 | 4.73 | 105131 | 4835 | 2.48% |
| 2026-06-04 | 4.71 | 4.65 | -0.15 | -3.13% | 4.57 | 4.81 | 79807 | 3732 | 1.88% |
| 2026-06-03 | 4.85 | 4.80 | -0.09 | -1.84% | 4.77 | 5.04 | 101189 | 4932 | 2.39% |
| 2026-06-02 | 4.88 | 4.89 | 0.02 | 0.41% | 4.78 | 4.91 | 56079 | 2715 | 1.32% |
| 2026-06-01 | 4.72 | 4.87 | 0.10 | 2.10% | 4.65 | 4.88 | 71160 | 3421 | 1.68% |
| 2026-05-29 | 4.93 | 4.77 | -0.16 | -3.25% | 4.67 | 4.95 | 103670 | 4982 | 2.45% |
| 2026-05-28 | 4.82 | 4.93 | 0.08 | 1.65% | 4.80 | 4.93 | 55956 | 2728 | 1.32% |
| 2026-05-27 | 4.87 | 4.85 | 0.01 | 0.21% | 4.78 | 4.94 | 80216 | 3899 | 1.89% |
| 2026-05-26 | 4.94 | 4.84 | -0.13 | -2.62% | 4.77 | 5.05 | 104846 | 5134 | 2.47% |
| 2026-05-25 | 5.20 | 4.97 | -0.22 | -4.24% | 4.90 | 5.22 | 149578 | 7510 | 3.53% |
| 2026-05-22 | 5.14 | 5.19 | 0.12 | 2.37% | 5.06 | 5.23 | 93049 | 4797 | 2.19% |
| 2026-05-21 | 5.19 | 5.07 | -0.11 | -2.12% | 5.01 | 5.52 | 184098 | 9745 | 4.34% |
| 2026-05-20 | 5.11 | 5.18 | 0.08 | 1.57% | 5.04 | 5.24 | 100469 | 5164 | 2.37% |
| 2026-05-19 | 4.91 | 5.10 | 0.19 | 3.87% | 4.88 | 5.15 | 99358 | 5012 | 2.34% |
| 2026-05-18 | 4.95 | 4.91 | -0.07 | -1.41% | 4.88 | 5.03 | 110227 | 5459 | 2.60% |
| 2026-05-15 | 4.87 | 4.98 | 0.12 | 2.47% | 4.82 | 5.05 | 99465 | 4926 | 2.35% |
| 2026-05-14 | 4.99 | 4.86 | -0.13 | -2.61% | 4.80 | 5.00 | 123331 | 6027 | 2.91% |