当前时间：2026-08-20 21:46:13 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 | 4.75 | 4.88 | 0.13 | 2.74% | 4.74 | 4.91 | 243581 | 11835 | 3.00% |
| 2026-08-19 | 4.78 | 4.75 | -0.10 | -2.06% | 4.72 | 4.91 | 159980 | 7647 | 1.97% |
| 2026-08-18 | 4.81 | 4.85 | 0.05 | 1.04% | 4.81 | 4.91 | 190822 | 9275 | 2.35% |
| 2026-08-17 | 4.76 | 4.80 | 0.04 | 0.84% | 4.68 | 4.81 | 143132 | 6811 | 1.76% |
| 2026-08-14 | 4.79 | 4.76 | -0.05 | -1.04% | 4.70 | 4.80 | 175825 | 8328 | 2.16% |
| 2026-08-13 | 4.90 | 4.81 | -0.10 | -2.04% | 4.79 | 4.91 | 174233 | 8434 | 2.14% |
| 2026-08-12 | 4.85 | 4.91 | 0.03 | 0.61% | 4.82 | 4.93 | 157873 | 7688 | 1.94% |
| 2026-08-11 | 4.90 | 4.88 | 0.01 | 0.21% | 4.84 | 4.96 | 208195 | 10185 | 2.56% |
| 2026-08-10 | 4.76 | 4.87 | 0.10 | 2.10% | 4.74 | 4.88 | 214075 | 10367 | 2.63% |
| 2026-08-07 | 4.79 | 4.77 | -0.03 | -0.63% | 4.67 | 4.80 | 185537 | 8776 | 2.28% |
| 2026-08-06 | 4.78 | 4.80 | 0.02 | 0.42% | 4.71 | 4.81 | 204848 | 9757 | 2.52% |
| 2026-08-05 | 4.76 | 4.78 | -0.02 | -0.42% | 4.74 | 4.81 | 183636 | 8766 | 2.26% |
| 2026-08-04 | 4.80 | 4.80 | 0.02 | 0.42% | 4.76 | 4.84 | 213327 | 10238 | 2.63% |
| 2026-08-03 | 4.69 | 4.78 | 0.08 | 1.70% | 4.66 | 4.80 | 228670 | 10851 | 2.81% |
| 2026-07-31 | 4.54 | 4.70 | 0.09 | 1.95% | 4.51 | 4.70 | 245011 | 11412 | 3.02% |
| 2026-07-30 | 4.60 | 4.61 | 0.00 | 0.00% | 4.56 | 4.76 | 262650 | 12212 | 3.23% |
| 2026-07-29 | 4.54 | 4.61 | 0.09 | 1.99% | 4.47 | 4.64 | 253273 | 11609 | 3.12% |
| 2026-07-28 | 4.46 | 4.52 | -0.04 | -0.88% | 4.44 | 4.60 | 230402 | 10364 | 2.84% |
| 2026-07-27 | 4.43 | 4.56 | -0.02 | -0.44% | 4.26 | 4.58 | 304523 | 13548 | 3.75% |
| 2026-07-24 | 4.81 | 4.58 | -0.30 | -6.15% | 4.58 | 4.90 | 370087 | 17416 | 4.56% |
| 2026-07-23 | 4.65 | 4.88 | 0.20 | 4.27% | 4.61 | 4.98 | 478964 | 23045 | 5.90% |
| 2026-07-22 | 4.70 | 4.68 | -0.04 | -0.85% | 4.60 | 4.75 | 302641 | 14103 | 3.72% |
| 2026-07-21 | 4.80 | 4.72 | -0.22 | -4.45% | 4.61 | 4.80 | 445361 | 20889 | 5.48% |
| 2026-07-20 | 4.75 | 4.94 | 0.35 | 7.63% | 4.69 | 4.96 | 537955 | 25983 | 6.62% |
| 2026-07-17 | 4.70 | 4.59 | -0.13 | -2.75% | 4.53 | 4.87 | 373585 | 17694 | 4.60% |
| 2026-07-16 | 4.94 | 4.72 | -0.32 | -6.35% | 4.68 | 4.94 | 414230 | 19888 | 5.10% |
| 2026-07-15 | 4.88 | 5.04 | -0.07 | -1.37% | 4.81 | 5.20 | 628522 | 31120 | 7.74% |
| 2026-07-14 | 4.76 | 5.11 | 0.31 | 6.46% | 4.63 | 5.21 | 791067 | 38758 | 9.74% |
| 2026-07-13 | 4.49 | 4.80 | 0.37 | 8.35% | 4.49 | 5.15 | 707968 | 34130 | 8.71% |
| 2026-07-10 | 4.53 | 4.43 | -0.37 | -7.71% | 4.33 | 4.61 | 598344 | 26627 | 7.36% |
| 2026-07-09 | 4.64 | 4.80 | 0.50 | 11.63% | 4.50 | 5.03 | 846833 | 40457 | 10.42% |
| 2026-06-25 | 4.22 | 4.30 | 0.08 | 1.90% | 4.19 | 4.40 | 267370 | 11504 | 3.29% |
| 2026-06-24 | 4.34 | 4.22 | -0.16 | -3.65% | 4.17 | 4.36 | 230916 | 9785 | 2.84% |
| 2026-06-23 | 4.31 | 4.38 | 0.05 | 1.15% | 4.29 | 4.51 | 258387 | 11386 | 3.18% |
| 2026-06-22 | 4.29 | 4.33 | 0.02 | 0.46% | 4.17 | 4.36 | 208481 | 8868 | 2.57% |
| 2026-06-18 | 4.35 | 4.31 | -0.06 | -1.37% | 4.25 | 4.38 | 156838 | 6771 | 1.93% |
| 2026-06-17 | 4.50 | 4.37 | -0.14 | -3.10% | 4.36 | 4.50 | 240184 | 10558 | 2.96% |
| 2026-06-16 | 4.57 | 4.51 | -0.06 | -1.31% | 4.46 | 4.59 | 184121 | 8306 | 2.27% |
| 2026-06-15 | 4.56 | 4.57 | -0.03 | -0.65% | 4.53 | 4.69 | 197679 | 9113 | 2.43% |
| 2026-06-12 | 4.65 | 4.60 | 0.00 | 0.00% | 4.49 | 4.71 | 269974 | 12442 | 3.32% |
| 2026-06-11 | 4.87 | 4.60 | 0.02 | 0.44% | 4.57 | 4.95 | 279052 | 13023 | 3.43% |
| 2026-06-10 | 4.61 | 4.58 | -0.07 | -1.51% | 4.53 | 4.68 | 182215 | 8365 | 2.24% |
| 2026-06-09 | 4.77 | 4.65 | -0.17 | -3.53% | 4.62 | 4.81 | 210993 | 9833 | 2.60% |
| 2026-06-08 | 4.70 | 4.82 | 0.03 | 0.63% | 4.66 | 4.89 | 234749 | 11315 | 2.89% |
| 2026-06-05 | 4.83 | 4.79 | -0.04 | -0.83% | 4.69 | 4.87 | 211364 | 10105 | 2.60% |
| 2026-06-04 | 5.00 | 4.83 | -0.19 | -3.78% | 4.81 | 5.00 | 214348 | 10430 | 2.58% |
| 2026-06-03 | 5.07 | 5.02 | -0.05 | -0.99% | 4.96 | 5.07 | 177633 | 8889 | 2.14% |
| 2026-06-02 | 5.14 | 5.07 | -0.07 | -1.36% | 5.00 | 5.16 | 175239 | 8849 | 2.11% |
| 2026-06-01 | 4.99 | 5.14 | 0.19 | 3.84% | 4.94 | 5.16 | 236916 | 12067 | 2.85% |
| 2026-05-29 | 5.07 | 4.95 | -0.13 | -2.56% | 4.91 | 5.07 | 192415 | 9600 | 2.32% |
| 2026-05-28 | 5.03 | 5.08 | 0.04 | 0.79% | 5.00 | 5.11 | 160115 | 8095 | 1.93% |
| 2026-05-27 | 5.16 | 5.04 | -0.16 | -3.08% | 4.99 | 5.19 | 202955 | 10260 | 2.45% |
| 2026-05-26 | 5.14 | 5.20 | 0.02 | 0.39% | 4.99 | 5.24 | 306512 | 15622 | 3.69% |
| 2026-05-25 | 5.26 | 5.18 | -0.12 | -2.26% | 5.06 | 5.28 | 290739 | 14949 | 3.50% |
| 2026-05-22 | 5.24 | 5.30 | 0.08 | 1.53% | 5.19 | 5.31 | 204679 | 10746 | 2.47% |
| 2026-05-21 | 5.43 | 5.22 | -0.28 | -5.09% | 5.19 | 5.45 | 396203 | 21117 | 4.77% |
| 2026-05-20 | 5.50 | 5.50 | -0.04 | -0.72% | 5.43 | 5.63 | 274687 | 15129 | 3.31% |
| 2026-05-19 | 5.51 | 5.54 | -0.04 | -0.72% | 5.42 | 5.57 | 251114 | 13784 | 3.03% |
| 2026-05-18 | 5.42 | 5.58 | 0.17 | 3.14% | 5.37 | 5.61 | 320950 | 17710 | 3.87% |
| 2026-05-15 | 5.43 | 5.41 | -0.03 | -0.55% | 5.30 | 5.47 | 291537 | 15689 | 3.51% |
| 2026-05-14 | 5.52 | 5.44 | -0.07 | -1.27% | 5.41 | 5.59 | 312908 | 17233 | 3.77% |
| 2026-05-13 | 5.45 | 5.51 | 0.05 | 0.92% | 5.42 | 5.57 | 238717 | 13169 | 2.88% |
| 2026-05-12 | 5.62 | 5.46 | -0.16 | -2.85% | 5.41 | 5.63 | 353973 | 19475 | 4.26% |