当前时间：2026-08-21 15:43:28 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 | 4.55 | 4.61 | 0.08 | 1.77% | 4.53 | 4.63 | 97440 | 4478 | 1.86% |
| 2026-08-19 | 4.60 | 4.53 | -0.10 | -2.16% | 4.50 | 4.63 | 114834 | 5217 | 2.19% |
| 2026-08-18 | 4.63 | 4.63 | -0.03 | -0.64% | 4.60 | 4.66 | 80186 | 3710 | 1.53% |
| 2026-08-17 | 4.62 | 4.66 | 0.04 | 0.87% | 4.57 | 4.68 | 91197 | 4234 | 1.74% |
| 2026-08-14 | 4.62 | 4.62 | 0.01 | 0.22% | 4.55 | 4.63 | 102274 | 4703 | 1.95% |
| 2026-08-13 | 4.69 | 4.61 | -0.08 | -1.71% | 4.59 | 4.69 | 146889 | 6802 | 2.81% |
| 2026-08-12 | 4.67 | 4.69 | 0.08 | 1.74% | 4.60 | 4.71 | 146523 | 6820 | 2.80% |
| 2026-08-11 | 4.61 | 4.61 | 0.00 | 0.00% | 4.57 | 4.72 | 229169 | 10592 | 4.38% |
| 2026-08-10 | 4.44 | 4.61 | 0.18 | 4.06% | 4.41 | 4.61 | 217106 | 9890 | 4.15% |
| 2026-08-07 | 4.44 | 4.43 | -0.04 | -0.89% | 4.38 | 4.48 | 133350 | 5901 | 2.55% |
| 2026-08-06 | 4.55 | 4.47 | -0.06 | -1.32% | 4.42 | 4.56 | 193346 | 8688 | 3.70% |
| 2026-08-05 | 4.51 | 4.53 | 0.03 | 0.67% | 4.45 | 4.57 | 167411 | 7536 | 3.20% |
| 2026-08-04 | 4.55 | 4.50 | -0.04 | -0.88% | 4.49 | 4.57 | 136089 | 6151 | 2.60% |
| 2026-08-03 | 4.46 | 4.54 | 0.10 | 2.25% | 4.45 | 4.55 | 131332 | 5919 | 2.51% |
| 2026-07-31 | 4.40 | 4.44 | 0.07 | 1.60% | 4.38 | 4.45 | 128525 | 5681 | 2.46% |
| 2026-07-30 | 4.36 | 4.37 | -0.03 | -0.68% | 4.33 | 4.44 | 131085 | 5752 | 2.51% |
| 2026-07-29 | 4.31 | 4.40 | 0.08 | 1.85% | 4.30 | 4.41 | 149261 | 6536 | 2.85% |
| 2026-07-28 | 4.27 | 4.32 | 0.02 | 0.47% | 4.25 | 4.34 | 93527 | 4028 | 1.79% |
| 2026-07-27 | 4.23 | 4.30 | 0.04 | 0.94% | 4.22 | 4.32 | 114872 | 4925 | 2.20% |
| 2026-07-24 | 4.32 | 4.26 | -0.07 | -1.62% | 4.23 | 4.33 | 122078 | 5208 | 2.33% |
| 2026-07-23 | 4.13 | 4.33 | 0.17 | 4.09% | 4.13 | 4.35 | 159042 | 6768 | 3.04% |
| 2026-07-22 | 4.19 | 4.16 | -0.06 | -1.42% | 4.14 | 4.23 | 113171 | 4721 | 2.16% |
| 2026-07-21 | 4.22 | 4.22 | -0.03 | -0.71% | 4.12 | 4.25 | 156017 | 6525 | 2.98% |
| 2026-07-20 | 4.27 | 4.25 | -0.03 | -0.70% | 4.19 | 4.38 | 163705 | 7016 | 3.13% |
| 2026-07-17 | 4.32 | 4.28 | -0.03 | -0.70% | 4.26 | 4.48 | 185355 | 8044 | 3.54% |
| 2026-07-16 | 4.27 | 4.31 | 0.01 | 0.23% | 4.25 | 4.35 | 116705 | 5031 | 2.23% |
| 2026-07-15 | 4.24 | 4.30 | 0.06 | 1.42% | 4.21 | 4.31 | 120706 | 5166 | 2.31% |
| 2026-07-14 | 4.12 | 4.24 | 0.10 | 2.42% | 4.10 | 4.25 | 114802 | 4790 | 2.20% |
| 2026-07-13 | 4.20 | 4.14 | -0.08 | -1.90% | 4.12 | 4.27 | 133084 | 5556 | 2.54% |
| 2026-07-10 | 4.09 | 4.22 | 0.11 | 2.68% | 4.05 | 4.29 | 145023 | 6091 | 2.77% |
| 2026-07-09 | 4.15 | 4.11 | -0.05 | -1.20% | 4.04 | 4.17 | 103988 | 4251 | 1.99% |
| 2026-07-08 | 4.16 | 4.16 | -0.01 | -0.24% | 4.09 | 4.17 | 76554 | 3167 | 1.46% |
| 2026-07-07 | 4.25 | 4.17 | -0.07 | -1.65% | 4.13 | 4.29 | 90017 | 3762 | 1.72% |
| 2026-07-06 | 4.33 | 4.24 | -0.08 | -1.85% | 4.23 | 4.36 | 106411 | 4548 | 2.03% |
| 2026-07-03 | 4.23 | 4.32 | 0.09 | 2.13% | 4.21 | 4.33 | 111046 | 4767 | 2.12% |
| 2026-07-02 | 4.19 | 4.23 | 0.02 | 0.48% | 4.18 | 4.31 | 116521 | 4950 | 2.23% |
| 2026-07-01 | 4.11 | 4.21 | 0.08 | 1.94% | 4.10 | 4.27 | 129981 | 5464 | 2.49% |
| 2026-06-30 | 4.10 | 4.13 | 0.01 | 0.24% | 4.06 | 4.15 | 103857 | 4272 | 1.99% |
| 2026-06-29 | 4.09 | 4.12 | 0.00 | 0.00% | 3.99 | 4.15 | 119859 | 4885 | 2.29% |
| 2026-06-26 | 4.18 | 4.12 | -0.08 | -1.90% | 4.09 | 4.19 | 116844 | 4832 | 2.23% |
| 2026-06-25 | 4.27 | 4.20 | -0.07 | -1.64% | 4.18 | 4.29 | 119563 | 5041 | 2.29% |
| 2026-06-24 | 4.41 | 4.27 | -0.16 | -3.61% | 4.24 | 4.45 | 151864 | 6525 | 2.90% |
| 2026-06-23 | 4.34 | 4.43 | 0.05 | 1.14% | 4.33 | 4.48 | 173064 | 7693 | 3.31% |
| 2026-06-22 | 4.40 | 4.38 | -0.05 | -1.13% | 4.21 | 4.40 | 191540 | 8218 | 3.66% |
| 2026-06-18 | 4.58 | 4.43 | -0.16 | -3.49% | 4.43 | 4.58 | 180970 | 8093 | 3.46% |
| 2026-06-17 | 4.51 | 4.59 | 0.04 | 0.88% | 4.43 | 4.62 | 183126 | 8274 | 3.50% |
| 2026-06-16 | 4.56 | 4.55 | -0.01 | -0.22% | 4.45 | 4.56 | 110234 | 4960 | 2.11% |
| 2026-06-15 | 4.56 | 4.56 | 0.02 | 0.44% | 4.52 | 4.62 | 119706 | 5468 | 2.29% |
| 2026-06-12 | 4.49 | 4.54 | 0.07 | 1.57% | 4.45 | 4.58 | 125637 | 5693 | 2.40% |
| 2026-06-11 | 4.48 | 4.47 | -0.06 | -1.32% | 4.41 | 4.54 | 111264 | 4960 | 2.13% |
| 2026-06-10 | 4.61 | 4.53 | -0.15 | -3.21% | 4.47 | 4.66 | 149226 | 6783 | 2.85% |
| 2026-06-09 | 4.70 | 4.68 | 0.02 | 0.43% | 4.63 | 4.72 | 128329 | 5999 | 2.45% |
| 2026-06-08 | 4.66 | 4.66 | -0.08 | -1.69% | 4.57 | 4.73 | 144770 | 6741 | 2.77% |
| 2026-06-05 | 4.62 | 4.74 | 0.08 | 1.72% | 4.61 | 4.75 | 120272 | 5649 | 2.30% |
| 2026-06-04 | 4.76 | 4.66 | -0.12 | -2.51% | 4.61 | 4.77 | 124109 | 5800 | 2.37% |
| 2026-06-03 | 4.81 | 4.78 | -0.06 | -1.24% | 4.75 | 4.85 | 93478 | 4473 | 1.79% |
| 2026-06-02 | 4.91 | 4.84 | -0.09 | -1.83% | 4.81 | 4.91 | 113117 | 5476 | 2.16% |
| 2026-06-01 | 4.80 | 4.93 | 0.14 | 2.92% | 4.78 | 4.93 | 138481 | 6772 | 2.65% |
| 2026-05-29 | 4.83 | 4.79 | -0.05 | -1.03% | 4.77 | 4.88 | 130135 | 6282 | 2.49% |
| 2026-05-28 | 4.81 | 4.84 | 0.04 | 0.83% | 4.76 | 4.86 | 117144 | 5648 | 2.24% |
| 2026-05-27 | 4.86 | 4.80 | -0.08 | -1.64% | 4.76 | 4.87 | 129669 | 6222 | 2.48% |
| 2026-05-26 | 4.95 | 4.88 | -0.13 | -2.59% | 4.82 | 4.97 | 152957 | 7467 | 2.92% |
| 2026-05-25 | 5.04 | 5.01 | -0.04 | -0.79% | 4.94 | 5.09 | 153961 | 7703 | 2.94% |
| 2026-05-22 | 4.94 | 5.05 | 0.12 | 2.43% | 4.88 | 5.06 | 137786 | 6846 | 2.63% |
| 2026-05-21 | 5.12 | 4.93 | -0.17 | -3.33% | 4.91 | 5.16 | 173023 | 8728 | 3.31% |
| 2026-05-20 | 5.20 | 5.10 | -0.13 | -2.49% | 5.08 | 5.20 | 141664 | 7248 | 2.71% |
| 2026-05-19 | 5.20 | 5.23 | 0.01 | 0.19% | 5.12 | 5.23 | 169719 | 8794 | 3.25% |
| 2026-05-18 | 5.19 | 5.22 | -0.01 | -0.19% | 5.15 | 5.22 | 137746 | 7142 | 2.63% |
| 2026-05-15 | 5.29 | 5.23 | -0.06 | -1.13% | 5.18 | 5.31 | 178504 | 9388 | 3.41% |
| 2026-05-14 | 5.51 | 5.39 | -0.13 | -2.36% | 5.38 | 5.51 | 227729 | 12333 | 4.35% |
| 2026-05-13 | 5.43 | 5.52 | 0.10 | 1.85% | 5.40 | 5.56 | 242580 | 13344 | 4.64% |