当前时间：2026-08-21 05:07:15 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 | 4.21 | 4.32 | 0.15 | 3.60% | 4.18 | 4.36 | 230031 | 9889 | 3.33% |
| 2026-08-19 | 4.31 | 4.17 | -0.20 | -4.58% | 4.17 | 4.34 | 236383 | 9981 | 3.42% |
| 2026-08-18 | 4.48 | 4.37 | -0.13 | -2.89% | 4.33 | 4.48 | 191713 | 8396 | 2.77% |
| 2026-08-17 | 4.44 | 4.50 | 0.05 | 1.12% | 4.36 | 4.52 | 194524 | 8668 | 2.81% |
| 2026-08-14 | 4.46 | 4.45 | -0.01 | -0.22% | 4.37 | 4.49 | 182793 | 8090 | 2.64% |
| 2026-08-13 | 4.52 | 4.46 | -0.04 | -0.89% | 4.45 | 4.68 | 284555 | 12986 | 4.12% |
| 2026-08-12 | 4.41 | 4.50 | 0.06 | 1.35% | 4.41 | 4.51 | 178512 | 7994 | 2.58% |
| 2026-08-11 | 4.47 | 4.44 | -0.04 | -0.89% | 4.38 | 4.50 | 188333 | 8363 | 2.72% |
| 2026-08-10 | 4.44 | 4.48 | 0.02 | 0.45% | 4.35 | 4.48 | 224731 | 9950 | 3.25% |
| 2026-08-07 | 4.53 | 4.46 | -0.19 | -4.09% | 4.36 | 4.56 | 415183 | 18415 | 6.01% |
| 2026-08-06 | 4.51 | 4.65 | 0.16 | 3.56% | 4.48 | 4.71 | 535055 | 24493 | 7.74% |
| 2026-08-05 | 4.50 | 4.49 | 0.04 | 0.90% | 4.42 | 4.53 | 303975 | 13631 | 4.40% |
| 2026-08-04 | 4.44 | 4.45 | 0.04 | 0.91% | 4.39 | 4.49 | 263864 | 11725 | 3.82% |
| 2026-08-03 | 4.41 | 4.41 | 0.05 | 1.15% | 4.32 | 4.42 | 209293 | 9168 | 3.03% |
| 2026-07-31 | 4.25 | 4.36 | 0.17 | 4.06% | 4.23 | 4.43 | 361198 | 15645 | 5.22% |
| 2026-07-30 | 4.20 | 4.19 | -0.04 | -0.95% | 4.17 | 4.33 | 247519 | 10501 | 3.58% |
| 2026-07-29 | 4.10 | 4.23 | 0.15 | 3.68% | 4.06 | 4.24 | 346761 | 14479 | 5.02% |
| 2026-07-28 | 4.00 | 4.08 | 0.03 | 0.74% | 3.99 | 4.13 | 213814 | 8742 | 3.09% |
| 2026-07-27 | 3.90 | 4.05 | 0.12 | 3.05% | 3.90 | 4.05 | 218467 | 8758 | 3.16% |
| 2026-07-24 | 4.06 | 3.93 | -0.22 | -5.30% | 3.92 | 4.11 | 266786 | 10702 | 3.86% |
| 2026-07-23 | 4.00 | 4.15 | 0.12 | 2.98% | 3.96 | 4.20 | 351017 | 14344 | 5.08% |
| 2026-07-22 | 4.06 | 4.03 | -0.11 | -2.66% | 3.95 | 4.07 | 297552 | 11939 | 4.30% |
| 2026-07-21 | 4.13 | 4.14 | 0.09 | 2.22% | 3.91 | 4.26 | 469361 | 19180 | 6.79% |
| 2026-07-20 | 4.01 | 4.05 | 0.04 | 1.00% | 3.92 | 4.16 | 283086 | 11441 | 4.09% |
| 2026-07-17 | 4.19 | 4.01 | -0.23 | -5.42% | 4.00 | 4.30 | 291628 | 12007 | 4.22% |
| 2026-07-16 | 3.98 | 4.24 | 0.21 | 5.21% | 3.97 | 4.31 | 433598 | 18146 | 6.27% |
| 2026-07-15 | 3.95 | 4.03 | 0.04 | 1.00% | 3.95 | 4.09 | 194995 | 7878 | 2.82% |
| 2026-07-14 | 3.91 | 3.99 | 0.08 | 2.05% | 3.81 | 4.00 | 202465 | 7915 | 2.93% |
| 2026-07-13 | 4.12 | 3.91 | -0.24 | -5.78% | 3.89 | 4.16 | 256609 | 10209 | 3.71% |
| 2026-07-10 | 4.02 | 4.15 | 0.11 | 2.72% | 3.96 | 4.26 | 319692 | 13265 | 4.62% |
| 2026-07-09 | 4.00 | 4.04 | 0.02 | 0.50% | 3.88 | 4.07 | 228326 | 9103 | 3.30% |
| 2026-07-08 | 4.02 | 4.02 | 0.02 | 0.50% | 3.94 | 4.07 | 205444 | 8251 | 2.97% |
| 2026-07-07 | 4.12 | 4.00 | -0.11 | -2.68% | 3.96 | 4.16 | 190495 | 7686 | 2.76% |
| 2026-07-06 | 4.25 | 4.11 | -0.16 | -3.75% | 4.09 | 4.30 | 224679 | 9361 | 3.25% |
| 2026-07-03 | 4.23 | 4.27 | 0.03 | 0.71% | 4.18 | 4.31 | 257333 | 10957 | 3.72% |
| 2026-07-02 | 4.24 | 4.24 | -0.03 | -0.70% | 4.20 | 4.39 | 314844 | 13482 | 4.55% |
| 2026-07-01 | 4.20 | 4.27 | 0.10 | 2.40% | 4.15 | 4.34 | 266047 | 11328 | 3.85% |
| 2026-06-30 | 4.10 | 4.17 | 0.07 | 1.71% | 4.07 | 4.20 | 222244 | 9225 | 3.21% |
| 2026-06-29 | 4.16 | 4.10 | -0.09 | -2.15% | 4.02 | 4.20 | 254482 | 10425 | 3.68% |
| 2026-06-26 | 4.36 | 4.19 | -0.19 | -4.34% | 4.18 | 4.37 | 274130 | 11638 | 3.97% |
| 2026-06-25 | 4.49 | 4.38 | -0.12 | -2.67% | 4.35 | 4.56 | 244501 | 10786 | 3.54% |
| 2026-06-24 | 4.72 | 4.50 | -0.23 | -4.86% | 4.39 | 4.76 | 321812 | 14519 | 4.65% |
| 2026-06-23 | 4.61 | 4.73 | 0.07 | 1.50% | 4.61 | 4.83 | 320509 | 15263 | 4.64% |
| 2026-06-22 | 4.64 | 4.66 | 0.00 | 0.00% | 4.45 | 4.67 | 291205 | 13239 | 4.21% |
| 2026-06-18 | 4.68 | 4.66 | -0.05 | -1.06% | 4.60 | 4.74 | 230996 | 10784 | 3.34% |
| 2026-06-17 | 4.77 | 4.71 | -0.08 | -1.67% | 4.64 | 4.79 | 236023 | 11094 | 3.41% |
| 2026-06-16 | 4.73 | 4.79 | 0.06 | 1.27% | 4.59 | 4.81 | 286417 | 13484 | 4.14% |
| 2026-06-15 | 4.66 | 4.73 | 0.12 | 2.60% | 4.64 | 4.74 | 208785 | 9802 | 3.02% |
| 2026-06-12 | 4.65 | 4.61 | 0.06 | 1.32% | 4.53 | 4.68 | 257461 | 11905 | 3.72% |
| 2026-06-11 | 4.67 | 4.55 | -0.20 | -4.21% | 4.49 | 4.71 | 280821 | 12813 | 4.06% |
| 2026-06-10 | 4.83 | 4.75 | -0.12 | -2.46% | 4.62 | 4.86 | 291070 | 13768 | 4.21% |
| 2026-06-09 | 4.82 | 4.87 | 0.08 | 1.67% | 4.77 | 4.90 | 211769 | 10271 | 3.06% |
| 2026-06-08 | 4.81 | 4.79 | -0.19 | -3.82% | 4.69 | 4.97 | 269689 | 13024 | 3.90% |
| 2026-06-05 | 4.86 | 4.98 | 0.10 | 2.05% | 4.78 | 5.07 | 346831 | 17164 | 5.02% |
| 2026-06-04 | 5.02 | 4.88 | -0.20 | -3.94% | 4.83 | 5.10 | 344304 | 16935 | 4.98% |
| 2026-06-03 | 5.13 | 5.08 | -0.07 | -1.36% | 5.04 | 5.25 | 279513 | 14414 | 4.04% |
| 2026-06-02 | 5.34 | 5.15 | -0.20 | -3.74% | 5.03 | 5.34 | 331299 | 17110 | 4.79% |
| 2026-06-01 | 5.28 | 5.35 | 0.04 | 0.75% | 5.20 | 5.41 | 328171 | 17463 | 4.75% |
| 2026-05-29 | 5.79 | 5.31 | -0.50 | -8.61% | 5.28 | 5.81 | 578509 | 31893 | 8.37% |
| 2026-05-28 | 5.88 | 5.81 | -0.16 | -2.68% | 5.68 | 5.90 | 548187 | 31689 | 7.93% |
| 2026-05-27 | 6.15 | 5.97 | -0.29 | -4.63% | 5.93 | 6.30 | 659845 | 40310 | 9.54% |
| 2026-05-26 | 6.21 | 6.26 | -0.04 | -0.63% | 6.07 | 6.35 | 736944 | 45932 | 10.66% |
| 2026-05-25 | 6.15 | 6.30 | 0.16 | 2.61% | 6.04 | 6.34 | 908902 | 56569 | 13.15% |
| 2026-05-22 | 6.34 | 6.14 | -0.26 | -4.06% | 5.98 | 6.39 | 1085916 | 66544 | 15.71% |
| 2026-05-21 | 6.15 | 6.40 | 0.37 | 6.14% | 6.10 | 6.98 | 1520252 | 100454 | 21.99% |
| 2026-05-20 | 6.08 | 6.03 | -0.13 | -2.11% | 5.95 | 6.21 | 424906 | 25596 | 6.15% |
| 2026-05-19 | 6.04 | 6.16 | 0.12 | 1.99% | 6.01 | 6.30 | 397809 | 24403 | 5.75% |
| 2026-05-18 | 5.89 | 6.04 | 0.15 | 2.55% | 5.86 | 6.12 | 363571 | 21911 | 5.26% |
| 2026-05-15 | 6.10 | 5.89 | -0.19 | -3.13% | 5.85 | 6.16 | 482620 | 28930 | 6.98% |
| 2026-05-14 | 6.39 | 6.08 | -0.24 | -3.80% | 6.07 | 6.43 | 600890 | 37202 | 8.69% |
| 2026-05-13 | 6.41 | 6.32 | -0.04 | -0.63% | 6.28 | 6.63 | 973279 | 62328 | 14.08% |