当前时间：2026-08-21 18:28:54 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 | 4.05 | 4.11 | 0.03 | 0.74% | 4.01 | 4.12 | 112504 | 4581 | 2.18% |
| 2026-08-20 | 4.05 | 4.08 | 0.08 | 2.00% | 4.02 | 4.10 | 114059 | 4642 | 2.21% |
| 2026-08-19 | 4.12 | 4.00 | -0.16 | -3.85% | 3.98 | 4.18 | 149587 | 6061 | 2.89% |
| 2026-08-18 | 4.29 | 4.16 | -0.11 | -2.58% | 4.11 | 4.29 | 185121 | 7740 | 3.58% |
| 2026-08-17 | 4.23 | 4.27 | 0.01 | 0.23% | 4.12 | 4.32 | 264106 | 11217 | 5.11% |
| 2026-08-14 | 4.31 | 4.26 | -0.41 | -8.78% | 4.13 | 4.35 | 356630 | 15024 | 6.90% |
| 2026-08-13 | 4.68 | 4.67 | -0.02 | -0.43% | 4.62 | 4.72 | 99866 | 4647 | 1.93% |
| 2026-08-12 | 4.65 | 4.69 | 0.08 | 1.74% | 4.60 | 4.71 | 101515 | 4715 | 1.96% |
| 2026-08-11 | 4.64 | 4.61 | -0.05 | -1.07% | 4.57 | 4.68 | 102948 | 4762 | 1.99% |
| 2026-08-10 | 4.47 | 4.66 | 0.19 | 4.25% | 4.44 | 4.66 | 124789 | 5703 | 2.42% |
| 2026-08-07 | 4.50 | 4.47 | -0.05 | -1.11% | 4.39 | 4.52 | 97693 | 4337 | 1.89% |
| 2026-08-06 | 4.42 | 4.52 | 0.09 | 2.03% | 4.40 | 4.53 | 114582 | 5135 | 2.22% |
| 2026-08-05 | 4.41 | 4.43 | 0.01 | 0.23% | 4.36 | 4.52 | 113964 | 5052 | 2.21% |
| 2026-08-04 | 4.44 | 4.42 | 0.02 | 0.45% | 4.39 | 4.49 | 99524 | 4405 | 1.93% |
| 2026-08-03 | 4.30 | 4.40 | 0.13 | 3.04% | 4.25 | 4.41 | 110924 | 4815 | 2.15% |
| 2026-07-31 | 4.24 | 4.27 | 0.08 | 1.91% | 4.19 | 4.31 | 107462 | 4585 | 2.08% |
| 2026-07-30 | 4.21 | 4.19 | -0.04 | -0.95% | 4.15 | 4.35 | 122639 | 5217 | 2.37% |
| 2026-07-29 | 4.18 | 4.23 | 0.06 | 1.44% | 4.15 | 4.29 | 100768 | 4254 | 1.95% |
| 2026-07-28 | 4.15 | 4.17 | -0.01 | -0.24% | 4.15 | 4.25 | 79461 | 3331 | 1.54% |
| 2026-07-27 | 4.11 | 4.18 | 0.07 | 1.70% | 4.09 | 4.25 | 87050 | 3643 | 1.68% |
| 2026-07-24 | 4.15 | 4.11 | -0.09 | -2.14% | 4.03 | 4.23 | 103335 | 4257 | 2.00% |
| 2026-07-23 | 3.98 | 4.20 | 0.21 | 5.26% | 3.94 | 4.22 | 116169 | 4775 | 2.25% |
| 2026-07-22 | 3.99 | 3.99 | -0.06 | -1.48% | 3.97 | 4.13 | 108654 | 4379 | 2.10% |
| 2026-07-21 | 4.13 | 4.05 | -0.09 | -2.17% | 3.86 | 4.14 | 159849 | 6390 | 3.09% |
| 2026-07-20 | 4.24 | 4.14 | -0.10 | -2.36% | 4.09 | 4.40 | 146104 | 6187 | 2.83% |
| 2026-07-17 | 4.41 | 4.24 | -0.19 | -4.29% | 4.21 | 4.50 | 130987 | 5690 | 2.54% |
| 2026-07-16 | 4.38 | 4.43 | 0.02 | 0.45% | 4.34 | 4.51 | 91329 | 4057 | 1.77% |
| 2026-07-15 | 4.28 | 4.41 | 0.09 | 2.08% | 4.26 | 4.44 | 107315 | 4691 | 2.08% |
| 2026-07-14 | 4.17 | 4.32 | 0.14 | 3.35% | 4.08 | 4.32 | 137293 | 5788 | 2.66% |
| 2026-07-13 | 4.45 | 4.18 | -0.26 | -5.86% | 4.15 | 4.45 | 158430 | 6717 | 3.07% |
| 2026-07-10 | 4.35 | 4.44 | 0.09 | 2.07% | 4.25 | 4.52 | 142840 | 6322 | 2.76% |
| 2026-07-09 | 4.35 | 4.35 | -0.02 | -0.46% | 4.23 | 4.44 | 153118 | 6614 | 2.96% |
| 2026-07-08 | 4.48 | 4.37 | -0.15 | -3.32% | 4.35 | 4.53 | 177762 | 7878 | 3.44% |
| 2026-07-07 | 4.48 | 4.52 | -0.04 | -0.88% | 4.40 | 4.70 | 270155 | 12300 | 5.23% |
| 2026-07-06 | 4.43 | 4.56 | 0.10 | 2.24% | 4.39 | 4.70 | 254823 | 11534 | 4.93% |
| 2026-07-03 | 4.30 | 4.46 | 0.17 | 3.96% | 4.26 | 4.49 | 169704 | 7469 | 3.28% |
| 2026-07-02 | 4.26 | 4.29 | -0.04 | -0.92% | 4.26 | 4.48 | 163408 | 7099 | 3.16% |
| 2026-07-01 | 4.20 | 4.33 | 0.12 | 2.85% | 4.18 | 4.41 | 141464 | 6077 | 2.74% |
| 2026-06-30 | 4.25 | 4.21 | -0.05 | -1.17% | 4.15 | 4.30 | 147776 | 6242 | 2.86% |
| 2026-06-29 | 4.36 | 4.26 | -0.11 | -2.52% | 4.18 | 4.47 | 141977 | 6066 | 2.75% |
| 2026-06-26 | 4.47 | 4.37 | -0.15 | -3.32% | 4.36 | 4.55 | 118100 | 5219 | 2.29% |
| 2026-06-25 | 4.60 | 4.52 | -0.09 | -1.95% | 4.47 | 4.63 | 95973 | 4352 | 1.86% |
| 2026-06-24 | 4.89 | 4.61 | -0.28 | -5.73% | 4.52 | 4.89 | 152506 | 7051 | 2.95% |
| 2026-06-23 | 4.75 | 4.89 | 0.09 | 1.88% | 4.74 | 4.99 | 105219 | 5167 | 2.04% |
| 2026-06-22 | 4.76 | 4.80 | 0.01 | 0.21% | 4.58 | 4.81 | 112617 | 5275 | 2.18% |
| 2026-06-18 | 4.78 | 4.79 | -0.03 | -0.62% | 4.69 | 4.87 | 92506 | 4419 | 1.79% |
| 2026-06-17 | 4.94 | 4.82 | -0.14 | -2.82% | 4.79 | 4.95 | 88233 | 4264 | 1.71% |
| 2026-06-16 | 4.88 | 4.96 | 0.04 | 0.81% | 4.76 | 5.01 | 100398 | 4910 | 1.94% |
| 2026-06-15 | 4.92 | 4.92 | 0.01 | 0.20% | 4.84 | 5.09 | 111860 | 5520 | 2.16% |
| 2026-06-12 | 4.96 | 4.91 | 0.00 | 0.00% | 4.83 | 5.01 | 93327 | 4615 | 1.81% |
| 2026-06-11 | 4.94 | 4.91 | -0.09 | -1.80% | 4.86 | 5.04 | 97618 | 4799 | 1.89% |
| 2026-06-10 | 5.09 | 5.00 | -0.08 | -1.57% | 4.84 | 5.12 | 115300 | 5714 | 2.23% |
| 2026-06-09 | 5.11 | 5.08 | -0.01 | -0.20% | 5.00 | 5.18 | 110892 | 5626 | 2.15% |
| 2026-06-08 | 5.04 | 5.09 | -0.15 | -2.86% | 5.00 | 5.31 | 131975 | 6772 | 2.55% |
| 2026-06-05 | 5.21 | 5.24 | 0.03 | 0.58% | 4.97 | 5.32 | 172486 | 8881 | 3.34% |
| 2026-06-04 | 5.32 | 5.21 | -0.14 | -2.62% | 5.15 | 5.42 | 150068 | 7846 | 2.90% |
| 2026-06-03 | 5.36 | 5.35 | -0.05 | -0.93% | 5.26 | 5.42 | 116340 | 6201 | 2.25% |
| 2026-06-02 | 5.44 | 5.40 | -0.09 | -1.64% | 5.29 | 5.53 | 138254 | 7464 | 2.68% |
| 2026-06-01 | 5.30 | 5.49 | 0.25 | 4.77% | 5.21 | 5.63 | 224547 | 12262 | 4.35% |
| 2026-05-29 | 5.45 | 5.24 | -0.20 | -3.68% | 5.19 | 5.52 | 140094 | 7458 | 2.71% |
| 2026-05-28 | 5.42 | 5.44 | 0.04 | 0.74% | 5.26 | 5.49 | 143085 | 7689 | 2.77% |
| 2026-05-27 | 5.53 | 5.40 | -0.11 | -2.00% | 5.32 | 5.53 | 131466 | 7086 | 2.54% |
| 2026-05-26 | 5.67 | 5.51 | -0.12 | -2.13% | 5.35 | 5.67 | 120802 | 6656 | 2.34% |
| 2026-05-25 | 5.69 | 5.63 | -0.06 | -1.05% | 5.56 | 5.83 | 138694 | 7825 | 2.68% |
| 2026-05-22 | 5.61 | 5.69 | 0.10 | 1.79% | 5.54 | 5.72 | 152946 | 8590 | 2.96% |
| 2026-05-21 | 5.75 | 5.59 | -0.16 | -2.78% | 5.56 | 5.91 | 179488 | 10340 | 3.47% |
| 2026-05-20 | 5.87 | 5.75 | -0.13 | -2.21% | 5.71 | 5.95 | 148952 | 8586 | 2.88% |
| 2026-05-19 | 5.90 | 5.88 | -0.03 | -0.51% | 5.80 | 5.95 | 186830 | 10978 | 3.62% |
| 2026-05-18 | 5.85 | 5.91 | 0.04 | 0.68% | 5.77 | 5.97 | 167707 | 9831 | 3.25% |
| 2026-05-15 | 5.79 | 5.87 | 0.05 | 0.86% | 5.73 | 5.94 | 222168 | 12979 | 4.30% |
| 2026-05-14 | 6.01 | 5.82 | -0.21 | -3.48% | 5.81 | 6.05 | 268247 | 15727 | 5.19% |
| 2026-05-13 | 5.90 | 6.03 | 0.19 | 3.25% | 5.85 | 6.15 | 320368 | 19283 | 6.20% |