当前时间：2026-08-21 05:02:51 星期五休市中
| 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 | 4.40 | 4.36 | -0.01 | -0.23% | 4.31 | 4.41 | 162389 | 7075 | 1.63% |
| 2026-08-19 | 4.45 | 4.37 | -0.01 | -0.23% | 4.32 | 4.51 | 278946 | 12305 | 2.81% |
| 2026-08-18 | 4.54 | 4.38 | -0.19 | -4.16% | 4.38 | 4.55 | 263877 | 11727 | 2.65% |
| 2026-08-17 | 4.72 | 4.57 | -0.18 | -3.79% | 4.53 | 4.73 | 306634 | 14200 | 3.08% |
| 2026-08-14 | 4.66 | 4.75 | 0.06 | 1.28% | 4.61 | 4.75 | 217950 | 10239 | 2.19% |
| 2026-08-13 | 4.63 | 4.69 | 0.12 | 2.63% | 4.58 | 4.75 | 286833 | 13428 | 2.89% |
| 2026-08-12 | 4.52 | 4.57 | 0.02 | 0.44% | 4.49 | 4.61 | 183437 | 8340 | 1.85% |
| 2026-08-11 | 4.42 | 4.55 | 0.08 | 1.79% | 4.37 | 4.57 | 266318 | 11850 | 2.68% |
| 2026-08-10 | 4.62 | 4.47 | -0.12 | -2.61% | 4.37 | 4.62 | 304482 | 13545 | 3.06% |
| 2026-08-07 | 4.50 | 4.59 | 0.08 | 1.77% | 4.39 | 4.63 | 387947 | 17643 | 3.90% |
| 2026-08-06 | 4.49 | 4.51 | 0.11 | 2.50% | 4.29 | 4.59 | 517795 | 23040 | 5.21% |
| 2026-08-05 | 4.65 | 4.40 | -0.19 | -4.14% | 4.37 | 4.81 | 646994 | 29608 | 6.51% |
| 2026-08-04 | 4.52 | 4.59 | 0.09 | 2.00% | 4.40 | 4.64 | 323426 | 14637 | 3.25% |
| 2026-08-03 | 4.30 | 4.50 | 0.32 | 7.66% | 4.26 | 4.58 | 390675 | 17310 | 3.93% |
| 2026-07-31 | 4.08 | 4.18 | 0.14 | 3.47% | 4.06 | 4.20 | 274894 | 11396 | 2.77% |
| 2026-07-30 | 4.08 | 4.04 | -0.05 | -1.22% | 4.04 | 4.19 | 285797 | 11730 | 2.88% |
| 2026-07-29 | 4.10 | 4.09 | 0.00 | 0.00% | 4.01 | 4.21 | 347003 | 14256 | 3.49% |
| 2026-07-28 | 3.94 | 4.09 | 0.09 | 2.25% | 3.94 | 4.26 | 421947 | 17461 | 4.24% |
| 2026-07-27 | 3.81 | 4.00 | 0.13 | 3.36% | 3.77 | 4.01 | 292527 | 11484 | 2.94% |
| 2026-07-24 | 3.71 | 3.87 | 0.12 | 3.20% | 3.70 | 3.97 | 367804 | 14233 | 3.70% |
| 2026-07-23 | 3.67 | 3.75 | 0.08 | 2.18% | 3.65 | 3.77 | 220792 | 8222 | 2.22% |
| 2026-07-22 | 3.57 | 3.67 | 0.06 | 1.66% | 3.56 | 3.77 | 267480 | 9853 | 2.69% |
| 2026-07-21 | 3.56 | 3.61 | -0.01 | -0.28% | 3.34 | 3.66 | 381523 | 13413 | 3.84% |
| 2026-07-20 | 3.82 | 3.62 | -0.21 | -5.48% | 3.55 | 3.91 | 362974 | 13637 | 3.65% |
| 2026-07-17 | 3.86 | 3.83 | -0.03 | -0.78% | 3.71 | 3.94 | 289765 | 11120 | 2.92% |
| 2026-07-16 | 3.89 | 3.86 | -0.08 | -2.03% | 3.84 | 3.96 | 223398 | 8712 | 2.25% |
| 2026-07-15 | 3.91 | 3.94 | 0.00 | 0.00% | 3.90 | 4.02 | 254508 | 10067 | 2.56% |
| 2026-07-14 | 3.86 | 3.94 | 0.08 | 2.07% | 3.77 | 3.99 | 315780 | 12294 | 3.18% |
| 2026-07-13 | 4.02 | 3.86 | -0.14 | -3.50% | 3.84 | 4.04 | 377806 | 14912 | 3.80% |
| 2026-07-10 | 3.81 | 4.00 | 0.18 | 4.71% | 3.77 | 4.12 | 515141 | 20312 | 5.18% |
| 2026-07-09 | 3.80 | 3.82 | 0.32 | 9.14% | 3.68 | 4.05 | 639630 | 24727 | 6.43% |
| 2026-07-08 | 3.40 | 3.50 | 0.09 | 2.64% | 3.39 | 3.53 | 254249 | 8810 | 2.56% |
| 2026-07-07 | 3.60 | 3.41 | -0.25 | -6.83% | 3.40 | 3.60 | 321264 | 11191 | 3.23% |
| 2026-07-06 | 3.77 | 3.66 | -0.11 | -2.92% | 3.66 | 3.88 | 277600 | 10433 | 2.79% |
| 2026-07-03 | 3.70 | 3.77 | 0.07 | 1.89% | 3.69 | 3.82 | 271053 | 10151 | 2.73% |
| 2026-07-02 | 3.74 | 3.70 | -0.09 | -2.37% | 3.68 | 3.89 | 361575 | 13687 | 3.64% |
| 2026-07-01 | 3.51 | 3.79 | 0.26 | 7.37% | 3.50 | 3.83 | 451429 | 16718 | 4.54% |
| 2026-06-30 | 3.38 | 3.53 | 0.11 | 3.22% | 3.36 | 3.55 | 304849 | 10645 | 3.07% |
| 2026-06-29 | 3.50 | 3.42 | -0.11 | -3.12% | 3.29 | 3.54 | 315186 | 10720 | 3.17% |
| 2026-06-26 | 3.40 | 3.53 | 0.04 | 1.15% | 3.25 | 3.76 | 477213 | 16679 | 4.80% |
| 2026-06-25 | 3.78 | 3.49 | -0.36 | -9.35% | 3.46 | 3.86 | 508150 | 18408 | 5.11% |
| 2026-06-24 | 4.02 | 3.85 | -0.20 | -4.94% | 3.82 | 4.04 | 304299 | 11873 | 3.06% |
| 2026-06-23 | 3.98 | 4.05 | 0.02 | 0.50% | 3.95 | 4.15 | 265847 | 10819 | 2.67% |
| 2026-06-22 | 4.04 | 4.03 | -0.03 | -0.74% | 3.80 | 4.07 | 355207 | 13958 | 3.57% |
| 2026-06-18 | 4.13 | 4.06 | -0.11 | -2.64% | 4.05 | 4.18 | 288724 | 11830 | 2.90% |
| 2026-06-17 | 4.33 | 4.17 | -0.20 | -4.58% | 4.13 | 4.36 | 365843 | 15472 | 3.68% |
| 2026-06-16 | 4.26 | 4.37 | 0.12 | 2.82% | 4.22 | 4.43 | 355546 | 15390 | 3.58% |
| 2026-06-15 | 4.22 | 4.25 | -0.04 | -0.93% | 4.21 | 4.29 | 276246 | 11743 | 2.78% |
| 2026-06-12 | 4.24 | 4.29 | 0.18 | 4.38% | 4.11 | 4.43 | 405472 | 17262 | 4.08% |
| 2026-06-11 | 4.03 | 4.11 | 0.04 | 0.98% | 4.03 | 4.27 | 348510 | 14484 | 3.51% |
| 2026-06-10 | 4.23 | 4.07 | -0.22 | -5.13% | 4.06 | 4.26 | 352743 | 14629 | 3.55% |
| 2026-06-09 | 4.31 | 4.29 | 0.02 | 0.47% | 4.24 | 4.34 | 270908 | 11606 | 2.73% |
| 2026-06-08 | 4.40 | 4.27 | -0.27 | -5.95% | 4.23 | 4.43 | 398415 | 17265 | 4.01% |
| 2026-06-05 | 4.74 | 4.54 | -0.20 | -4.22% | 4.51 | 4.84 | 422550 | 19802 | 4.25% |
| 2026-06-04 | 4.71 | 4.74 | -0.03 | -0.63% | 4.65 | 4.86 | 376975 | 17839 | 3.79% |
| 2026-06-03 | 4.71 | 4.77 | 0.04 | 0.85% | 4.65 | 4.97 | 518478 | 24876 | 5.22% |
| 2026-06-02 | 4.63 | 4.73 | -0.03 | -0.63% | 4.55 | 4.88 | 574958 | 27124 | 5.78% |
| 2026-06-01 | 4.13 | 4.76 | 0.60 | 14.42% | 4.07 | 4.83 | 699965 | 30932 | 7.04% |
| 2026-05-29 | 4.25 | 4.16 | -0.01 | -0.24% | 4.13 | 4.33 | 447946 | 18922 | 4.51% |
| 2026-05-28 | 4.14 | 4.17 | 0.01 | 0.24% | 4.05 | 4.26 | 436110 | 18135 | 4.39% |
| 2026-05-27 | 4.26 | 4.16 | -0.17 | -3.93% | 4.06 | 4.33 | 460804 | 19322 | 4.64% |
| 2026-05-26 | 4.62 | 4.33 | -0.14 | -3.13% | 4.28 | 4.66 | 462807 | 20526 | 4.66% |
| 2026-05-25 | 4.65 | 4.47 | -0.16 | -3.46% | 4.45 | 4.73 | 372800 | 17059 | 3.75% |
| 2026-05-22 | 4.60 | 4.63 | 0.04 | 0.87% | 4.51 | 4.68 | 263886 | 12185 | 2.65% |
| 2026-05-21 | 4.70 | 4.59 | -0.12 | -2.55% | 4.55 | 4.84 | 392397 | 18474 | 3.95% |
| 2026-05-20 | 4.86 | 4.71 | -0.12 | -2.48% | 4.69 | 4.94 | 377858 | 18132 | 3.80% |
| 2026-05-19 | 4.90 | 4.83 | -0.02 | -0.41% | 4.72 | 4.93 | 363418 | 17530 | 3.66% |
| 2026-05-18 | 5.02 | 4.85 | -0.24 | -4.72% | 4.81 | 5.05 | 490156 | 24101 | 4.93% |
| 2026-05-15 | 5.06 | 5.09 | 0.12 | 2.41% | 5.03 | 5.24 | 526261 | 27017 | 5.29% |
| 2026-05-14 | 4.91 | 4.97 | 0.01 | 0.20% | 4.71 | 5.05 | 593458 | 28960 | 5.97% |
| 2026-05-13 | 5.00 | 4.96 | -0.08 | -1.59% | 4.94 | 5.18 | 594059 | 30010 | 5.98% |