当前时间：2026-08-20 18:41:33 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 | 4.45 | 4.27 | -0.37 | -7.97% | 4.25 | 4.53 | 462587 | 19976 | 14.04% |
| 2026-08-19 | 4.22 | 4.64 | 0.35 | 8.16% | 4.22 | 5.15 | 502788 | 23990 | 15.26% |
| 2026-08-18 | 4.31 | 4.29 | -0.04 | -0.92% | 4.24 | 4.37 | 55646 | 2384 | 1.69% |
| 2026-08-17 | 4.30 | 4.33 | 0.03 | 0.70% | 4.26 | 4.34 | 49718 | 2143 | 1.51% |
| 2026-08-14 | 4.31 | 4.30 | -0.01 | -0.23% | 4.24 | 4.35 | 71074 | 3044 | 2.16% |
| 2026-08-13 | 4.45 | 4.31 | -0.10 | -2.27% | 4.31 | 4.47 | 75599 | 3300 | 2.29% |
| 2026-08-12 | 4.29 | 4.41 | 0.09 | 2.08% | 4.29 | 4.42 | 76531 | 3342 | 2.32% |
| 2026-08-11 | 4.29 | 4.32 | 0.02 | 0.47% | 4.23 | 4.34 | 66857 | 2864 | 2.03% |
| 2026-08-10 | 4.15 | 4.30 | 0.15 | 3.61% | 4.10 | 4.31 | 97723 | 4142 | 2.97% |
| 2026-08-07 | 4.16 | 4.15 | -0.01 | -0.24% | 4.05 | 4.20 | 74226 | 3053 | 2.25% |
| 2026-08-06 | 4.11 | 4.16 | 0.03 | 0.73% | 4.09 | 4.19 | 93717 | 3883 | 2.84% |
| 2026-08-05 | 4.18 | 4.13 | -0.04 | -0.96% | 4.08 | 4.22 | 118844 | 4929 | 3.61% |
| 2026-08-04 | 4.15 | 4.17 | 0.04 | 0.97% | 4.12 | 4.24 | 107920 | 4499 | 3.28% |
| 2026-08-03 | 4.01 | 4.13 | 0.14 | 3.51% | 3.99 | 4.14 | 70931 | 2888 | 2.15% |
| 2026-07-31 | 3.89 | 3.99 | 0.11 | 2.84% | 3.89 | 4.03 | 78564 | 3126 | 2.38% |
| 2026-07-30 | 3.91 | 3.88 | -0.02 | -0.51% | 3.83 | 4.00 | 89741 | 3520 | 2.72% |
| 2026-07-29 | 3.85 | 3.90 | 0.06 | 1.56% | 3.82 | 3.93 | 69484 | 2696 | 2.11% |
| 2026-07-28 | 3.79 | 3.84 | 0.03 | 0.79% | 3.73 | 3.91 | 63609 | 2456 | 1.93% |
| 2026-07-27 | 3.66 | 3.81 | 0.18 | 4.96% | 3.62 | 3.83 | 78611 | 2961 | 2.39% |
| 2026-07-24 | 3.71 | 3.63 | -0.13 | -3.46% | 3.62 | 3.73 | 53016 | 1942 | 1.61% |
| 2026-07-23 | 3.60 | 3.76 | 0.16 | 4.44% | 3.58 | 3.76 | 80929 | 2979 | 2.46% |
| 2026-07-22 | 3.66 | 3.60 | -0.09 | -2.44% | 3.58 | 3.75 | 83627 | 3047 | 2.54% |
| 2026-07-21 | 3.74 | 3.69 | -0.10 | -2.64% | 3.54 | 3.78 | 130094 | 4747 | 3.95% |
| 2026-07-20 | 3.81 | 3.79 | -0.04 | -1.04% | 3.70 | 3.97 | 98931 | 3791 | 3.00% |
| 2026-07-17 | 4.01 | 3.83 | -0.18 | -4.49% | 3.81 | 4.07 | 121956 | 4784 | 3.70% |
| 2026-07-16 | 3.95 | 4.01 | 0.03 | 0.75% | 3.92 | 4.07 | 93084 | 3733 | 2.83% |
| 2026-07-15 | 3.90 | 3.98 | 0.08 | 2.05% | 3.87 | 4.03 | 93729 | 3719 | 2.85% |
| 2026-07-14 | 3.83 | 3.90 | 0.07 | 1.83% | 3.77 | 3.92 | 86167 | 3314 | 2.62% |
| 2026-07-13 | 4.03 | 3.83 | -0.19 | -4.73% | 3.81 | 4.03 | 86262 | 3352 | 2.62% |
| 2026-07-10 | 3.93 | 4.02 | 0.12 | 3.08% | 3.83 | 4.11 | 94018 | 3780 | 2.85% |
| 2026-07-09 | 3.91 | 3.90 | -0.03 | -0.76% | 3.82 | 3.99 | 61449 | 2390 | 1.87% |
| 2026-07-08 | 3.96 | 3.93 | -0.01 | -0.25% | 3.83 | 3.96 | 63526 | 2472 | 1.93% |
| 2026-07-07 | 4.04 | 3.94 | -0.10 | -2.48% | 3.90 | 4.04 | 65491 | 2589 | 1.99% |
| 2026-07-06 | 4.03 | 4.04 | -0.06 | -1.46% | 4.02 | 4.15 | 63779 | 2590 | 1.94% |
| 2026-07-03 | 4.05 | 4.10 | 0.11 | 2.76% | 3.99 | 4.15 | 86179 | 3515 | 2.62% |
| 2026-07-02 | 4.03 | 3.99 | -0.04 | -0.99% | 3.96 | 4.14 | 94918 | 3831 | 2.88% |
| 2026-07-01 | 3.90 | 4.03 | 0.11 | 2.81% | 3.87 | 4.09 | 98229 | 3920 | 2.98% |
| 2026-06-30 | 3.90 | 3.92 | -0.01 | -0.25% | 3.86 | 4.00 | 79438 | 3118 | 2.41% |
| 2026-06-29 | 3.94 | 3.93 | 0.02 | 0.51% | 3.74 | 3.96 | 84154 | 3259 | 2.55% |
| 2026-06-26 | 3.98 | 3.91 | -0.08 | -2.01% | 3.86 | 3.98 | 81028 | 3175 | 2.46% |
| 2026-06-25 | 4.05 | 3.99 | -0.07 | -1.72% | 3.95 | 4.14 | 85450 | 3427 | 2.59% |
| 2026-06-24 | 4.30 | 4.06 | -0.24 | -5.58% | 4.05 | 4.33 | 104949 | 4339 | 3.19% |
| 2026-06-23 | 4.22 | 4.30 | 0.07 | 1.65% | 4.20 | 4.38 | 104506 | 4518 | 3.17% |
| 2026-06-22 | 4.24 | 4.23 | -0.05 | -1.17% | 4.01 | 4.28 | 127819 | 5281 | 3.88% |
| 2026-06-18 | 4.16 | 4.28 | 0.09 | 2.15% | 4.10 | 4.37 | 144024 | 6127 | 4.37% |
| 2026-06-17 | 4.30 | 4.19 | -0.13 | -3.01% | 4.15 | 4.32 | 94412 | 3955 | 2.87% |
| 2026-06-16 | 4.37 | 4.32 | -0.05 | -1.14% | 4.24 | 4.38 | 75668 | 3251 | 2.30% |
| 2026-06-15 | 4.40 | 4.37 | 0.00 | 0.00% | 4.30 | 4.54 | 84314 | 3723 | 2.56% |
| 2026-06-12 | 4.36 | 4.37 | 0.06 | 1.39% | 4.25 | 4.41 | 73044 | 3182 | 2.22% |
| 2026-06-11 | 4.40 | 4.31 | -0.11 | -2.49% | 4.23 | 4.42 | 72119 | 3105 | 2.19% |
| 2026-06-10 | 4.50 | 4.42 | -0.13 | -2.86% | 4.31 | 4.55 | 87247 | 3845 | 2.65% |
| 2026-06-09 | 4.54 | 4.55 | 0.04 | 0.89% | 4.46 | 4.63 | 87082 | 3961 | 2.64% |
| 2026-06-08 | 4.57 | 4.51 | -0.21 | -4.45% | 4.42 | 4.74 | 105456 | 4813 | 3.20% |
| 2026-06-05 | 4.57 | 4.72 | 0.10 | 2.16% | 4.56 | 4.79 | 119304 | 5585 | 3.62% |
| 2026-06-04 | 4.71 | 4.62 | -0.11 | -2.33% | 4.56 | 4.80 | 123549 | 5750 | 3.75% |
| 2026-06-03 | 4.78 | 4.73 | -0.12 | -2.47% | 4.69 | 4.85 | 106526 | 5073 | 3.23% |
| 2026-06-02 | 4.93 | 4.85 | -0.13 | -2.61% | 4.82 | 5.04 | 132238 | 6495 | 4.01% |
| 2026-06-01 | 4.64 | 4.98 | 0.25 | 5.29% | 4.57 | 5.00 | 160295 | 7813 | 4.87% |
| 2026-05-29 | 4.84 | 4.73 | -0.10 | -2.07% | 4.73 | 5.13 | 146304 | 7154 | 4.44% |
| 2026-05-28 | 4.74 | 4.83 | 0.06 | 1.26% | 4.65 | 4.88 | 72196 | 3445 | 2.19% |
| 2026-05-27 | 4.84 | 4.77 | -0.09 | -1.85% | 4.70 | 4.88 | 81441 | 3888 | 2.47% |
| 2026-05-26 | 4.97 | 4.86 | -0.13 | -2.61% | 4.80 | 4.99 | 72956 | 3549 | 2.21% |
| 2026-05-25 | 5.05 | 4.99 | -0.06 | -1.19% | 4.91 | 5.15 | 83083 | 4160 | 2.52% |
| 2026-05-22 | 4.99 | 5.05 | 0.14 | 2.85% | 4.89 | 5.11 | 83812 | 4192 | 2.54% |
| 2026-05-21 | 5.18 | 4.91 | -0.23 | -4.47% | 4.88 | 5.22 | 79599 | 4039 | 2.42% |
| 2026-05-20 | 5.21 | 5.14 | -0.07 | -1.34% | 5.09 | 5.23 | 71531 | 3676 | 2.17% |
| 2026-05-19 | 5.20 | 5.21 | 0.01 | 0.19% | 5.15 | 5.30 | 74523 | 3888 | 2.26% |
| 2026-05-18 | 5.17 | 5.20 | 0.05 | 0.97% | 5.09 | 5.24 | 73231 | 3777 | 2.22% |
| 2026-05-15 | 5.19 | 5.15 | -0.04 | -0.77% | 5.11 | 5.24 | 104571 | 5416 | 3.17% |
| 2026-05-14 | 5.28 | 5.19 | -0.05 | -0.95% | 5.18 | 5.33 | 100316 | 5260 | 3.05% |
| 2026-05-13 | 5.32 | 5.24 | -0.02 | -0.38% | 5.22 | 5.35 | 103243 | 5440 | 3.13% |
| 2026-05-12 | 5.28 | 5.26 | -0.04 | -0.75% | 5.22 | 5.46 | 196927 | 10478 | 5.98% |