当前时间：2026-08-21 17:10:51 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 4.27 | 4.29 | -0.01 | -0.23% | 4.22 | 4.31 | 128086 | 5471 | 1.04% |
| 2026-08-20 | 4.31 | 4.30 | 0.04 | 0.94% | 4.27 | 4.34 | 126727 | 5455 | 1.03% |
| 2026-08-19 | 4.47 | 4.26 | -0.22 | -4.91% | 4.25 | 4.48 | 236804 | 10238 | 1.93% |
| 2026-08-18 | 4.54 | 4.48 | -0.08 | -1.75% | 4.38 | 4.54 | 301063 | 13391 | 2.45% |
| 2026-08-17 | 4.47 | 4.56 | 0.07 | 1.56% | 4.42 | 4.60 | 274838 | 12456 | 2.24% |
| 2026-08-14 | 4.46 | 4.49 | 0.04 | 0.90% | 4.43 | 4.59 | 215790 | 9728 | 1.76% |
| 2026-08-13 | 4.55 | 4.45 | -0.09 | -1.98% | 4.44 | 4.57 | 214115 | 9663 | 1.75% |
| 2026-08-12 | 4.52 | 4.54 | -0.01 | -0.22% | 4.52 | 4.58 | 135108 | 6138 | 1.10% |
| 2026-08-11 | 4.56 | 4.55 | -0.02 | -0.44% | 4.47 | 4.63 | 207606 | 9428 | 1.69% |
| 2026-08-10 | 4.54 | 4.57 | 0.03 | 0.66% | 4.51 | 4.61 | 141938 | 6484 | 1.16% |
| 2026-08-07 | 4.57 | 4.54 | -0.03 | -0.66% | 4.51 | 4.62 | 222065 | 10086 | 1.81% |
| 2026-08-06 | 4.63 | 4.57 | -0.11 | -2.35% | 4.53 | 4.76 | 355172 | 16429 | 2.89% |
| 2026-08-05 | 4.64 | 4.68 | 0.05 | 1.08% | 4.60 | 4.69 | 351296 | 16334 | 2.86% |
| 2026-08-04 | 4.54 | 4.63 | 0.11 | 2.43% | 4.49 | 4.65 | 335989 | 15360 | 2.74% |
| 2026-08-03 | 4.51 | 4.52 | 0.01 | 0.22% | 4.44 | 4.55 | 208412 | 9372 | 1.70% |
| 2026-07-31 | 4.46 | 4.51 | 0.15 | 3.44% | 4.42 | 4.55 | 311419 | 14016 | 2.54% |
| 2026-07-30 | 4.44 | 4.36 | -0.08 | -1.80% | 4.36 | 4.48 | 319849 | 14133 | 2.61% |
| 2026-07-29 | 4.09 | 4.44 | 0.35 | 8.56% | 4.08 | 4.60 | 562285 | 24523 | 4.58% |
| 2026-07-28 | 4.04 | 4.09 | 0.05 | 1.24% | 4.02 | 4.16 | 215817 | 8860 | 1.76% |
| 2026-07-27 | 3.91 | 4.04 | 0.11 | 2.80% | 3.91 | 4.05 | 139028 | 5577 | 1.13% |
| 2026-07-24 | 4.05 | 3.93 | -0.16 | -3.91% | 3.93 | 4.07 | 175997 | 7021 | 1.43% |
| 2026-07-23 | 4.00 | 4.09 | 0.08 | 2.00% | 4.00 | 4.10 | 162422 | 6598 | 1.32% |
| 2026-07-22 | 4.10 | 4.01 | -0.13 | -3.14% | 4.00 | 4.14 | 193243 | 7859 | 1.57% |
| 2026-07-21 | 4.00 | 4.14 | 0.12 | 2.99% | 3.92 | 4.18 | 295134 | 11932 | 2.41% |
| 2026-07-20 | 4.17 | 4.02 | -0.11 | -2.66% | 4.00 | 4.19 | 303115 | 12370 | 2.47% |
| 2026-07-17 | 4.30 | 4.13 | -0.17 | -3.95% | 4.10 | 4.37 | 277251 | 11720 | 2.26% |
| 2026-07-16 | 4.29 | 4.30 | -0.04 | -0.92% | 4.26 | 4.43 | 263886 | 11456 | 2.15% |
| 2026-07-15 | 4.25 | 4.34 | 0.10 | 2.36% | 4.22 | 4.41 | 277459 | 12005 | 2.26% |
| 2026-07-14 | 4.15 | 4.24 | 0.07 | 1.68% | 4.10 | 4.26 | 211820 | 8854 | 1.73% |
| 2026-07-13 | 4.40 | 4.17 | -0.27 | -6.08% | 4.15 | 4.42 | 376041 | 15957 | 3.06% |
| 2026-07-10 | 4.17 | 4.44 | 0.29 | 6.99% | 4.11 | 4.53 | 512062 | 22411 | 4.17% |
| 2026-07-09 | 4.13 | 4.15 | 0.02 | 0.48% | 4.05 | 4.16 | 227546 | 9343 | 1.85% |
| 2026-07-08 | 4.24 | 4.13 | -0.11 | -2.59% | 4.13 | 4.24 | 205390 | 8550 | 1.67% |
| 2026-07-07 | 4.37 | 4.24 | -0.13 | -2.97% | 4.20 | 4.39 | 197612 | 8443 | 1.61% |
| 2026-07-06 | 4.47 | 4.37 | -0.13 | -2.89% | 4.35 | 4.61 | 320577 | 14275 | 2.61% |
| 2026-07-03 | 4.29 | 4.50 | 0.21 | 4.90% | 4.28 | 4.57 | 397682 | 17675 | 3.24% |
| 2026-07-02 | 4.33 | 4.29 | -0.07 | -1.61% | 4.28 | 4.39 | 265714 | 11528 | 2.17% |
| 2026-07-01 | 4.28 | 4.36 | 0.09 | 2.11% | 4.20 | 4.45 | 375736 | 16351 | 3.06% |
| 2026-06-30 | 4.17 | 4.27 | 0.09 | 2.15% | 4.12 | 4.38 | 259815 | 11060 | 2.12% |
| 2026-06-29 | 4.10 | 4.18 | 0.05 | 1.21% | 4.10 | 4.29 | 262597 | 11063 | 2.14% |
| 2026-06-26 | 4.23 | 4.13 | -0.09 | -2.13% | 4.13 | 4.27 | 237895 | 9973 | 1.94% |
| 2026-06-25 | 4.53 | 4.22 | -0.30 | -6.64% | 4.22 | 4.53 | 422930 | 18279 | 3.45% |
| 2026-06-24 | 4.70 | 4.52 | -0.21 | -4.44% | 4.51 | 4.71 | 309266 | 14144 | 2.52% |
| 2026-06-23 | 4.67 | 4.73 | 0.01 | 0.21% | 4.66 | 4.80 | 298601 | 14088 | 2.43% |
| 2026-06-22 | 4.60 | 4.72 | 0.11 | 2.39% | 4.45 | 4.74 | 417949 | 19212 | 3.41% |
| 2026-06-18 | 4.68 | 4.61 | -0.10 | -2.12% | 4.60 | 4.75 | 304953 | 14189 | 2.49% |
| 2026-06-17 | 4.68 | 4.71 | -0.04 | -0.84% | 4.66 | 4.88 | 348626 | 16603 | 2.84% |
| 2026-06-16 | 4.61 | 4.75 | 0.10 | 2.15% | 4.53 | 4.90 | 481769 | 22734 | 3.93% |
| 2026-06-15 | 4.58 | 4.65 | 0.09 | 1.97% | 4.56 | 4.67 | 289611 | 13395 | 2.36% |
| 2026-06-12 | 4.68 | 4.56 | -0.04 | -0.87% | 4.51 | 4.73 | 376100 | 17317 | 3.07% |
| 2026-06-11 | 4.86 | 4.62 | -0.29 | -5.91% | 4.57 | 4.86 | 424560 | 19915 | 3.46% |
| 2026-06-10 | 4.99 | 4.91 | -0.16 | -3.16% | 4.87 | 5.16 | 408352 | 20292 | 3.33% |
| 2026-06-09 | 4.98 | 5.07 | 0.14 | 2.84% | 4.89 | 5.08 | 357735 | 17869 | 2.92% |
| 2026-06-08 | 5.09 | 4.93 | -0.27 | -5.19% | 4.88 | 5.15 | 678807 | 33984 | 5.53% |
| 2026-06-05 | 5.20 | 5.20 | 0.01 | 0.19% | 5.01 | 5.32 | 631919 | 32656 | 5.15% |
| 2026-06-04 | 5.14 | 5.19 | -0.04 | -0.76% | 5.13 | 5.30 | 427233 | 22278 | 3.48% |
| 2026-06-03 | 5.11 | 5.23 | 0.12 | 2.35% | 5.08 | 5.38 | 537623 | 28010 | 4.38% |
| 2026-06-02 | 5.15 | 5.11 | -0.05 | -0.97% | 4.98 | 5.19 | 456357 | 23244 | 3.72% |
| 2026-06-01 | 5.09 | 5.16 | 0.06 | 1.18% | 5.08 | 5.24 | 369653 | 19154 | 3.01% |
| 2026-05-29 | 5.37 | 5.10 | -0.27 | -5.03% | 5.07 | 5.40 | 590826 | 30680 | 4.82% |
| 2026-05-28 | 5.40 | 5.37 | -0.08 | -1.47% | 5.21 | 5.48 | 588988 | 31462 | 4.80% |
| 2026-05-27 | 5.56 | 5.45 | -0.16 | -2.85% | 5.42 | 5.69 | 693927 | 38504 | 5.66% |
| 2026-05-26 | 5.50 | 5.61 | 0.06 | 1.08% | 5.47 | 5.65 | 692472 | 38684 | 5.64% |
| 2026-05-25 | 5.55 | 5.55 | 0.02 | 0.36% | 5.35 | 5.57 | 564565 | 30961 | 4.60% |
| 2026-05-22 | 5.46 | 5.53 | 0.16 | 2.98% | 5.36 | 5.57 | 568352 | 31222 | 4.63% |
| 2026-05-21 | 5.42 | 5.37 | -0.01 | -0.19% | 5.36 | 5.57 | 760150 | 41667 | 6.20% |
| 2026-05-20 | 5.43 | 5.38 | -0.09 | -1.65% | 5.36 | 5.48 | 354279 | 19120 | 2.89% |
| 2026-05-19 | 5.48 | 5.47 | -0.01 | -0.18% | 5.39 | 5.53 | 327317 | 17808 | 2.67% |
| 2026-05-18 | 5.50 | 5.48 | -0.06 | -1.08% | 5.45 | 5.55 | 409480 | 22478 | 3.34% |
| 2026-05-15 | 5.48 | 5.54 | 0.08 | 1.47% | 5.37 | 5.57 | 588547 | 32338 | 4.80% |
| 2026-05-14 | 5.60 | 5.46 | -0.09 | -1.62% | 5.46 | 5.60 | 498879 | 27535 | 4.07% |
| 2026-05-13 | 5.47 | 5.55 | 0.08 | 1.46% | 5.44 | 5.59 | 539327 | 29866 | 4.40% |