当前时间：2026-08-21 10:18:33 星期五交易中
| 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 | 4.66 | 4.69 | 0.04 | 0.86% | 4.66 | 4.73 | 102086 | 4794 | 1.00% |
| 2026-08-19 | 4.80 | 4.65 | -0.14 | -2.92% | 4.64 | 4.80 | 99702 | 4680 | 0.98% |
| 2026-08-18 | 4.87 | 4.79 | -0.09 | -1.84% | 4.78 | 4.88 | 92507 | 4453 | 0.91% |
| 2026-08-17 | 4.83 | 4.88 | 0.04 | 0.83% | 4.77 | 4.89 | 89088 | 4319 | 0.87% |
| 2026-08-14 | 4.90 | 4.84 | -0.05 | -1.02% | 4.79 | 4.90 | 107873 | 5208 | 1.06% |
| 2026-08-13 | 4.95 | 4.89 | -0.06 | -1.21% | 4.88 | 4.96 | 106331 | 5228 | 1.04% |
| 2026-08-12 | 4.90 | 4.95 | 0.04 | 0.81% | 4.89 | 4.96 | 91376 | 4508 | 0.90% |
| 2026-08-11 | 4.98 | 4.91 | -0.08 | -1.60% | 4.88 | 4.98 | 101240 | 4985 | 0.99% |
| 2026-08-10 | 4.90 | 4.99 | 0.10 | 2.04% | 4.86 | 5.03 | 148390 | 7356 | 1.46% |
| 2026-08-07 | 4.89 | 4.89 | 0.01 | 0.20% | 4.81 | 4.90 | 119405 | 5801 | 1.17% |
| 2026-08-06 | 4.91 | 4.88 | -0.04 | -0.81% | 4.82 | 4.95 | 125568 | 6117 | 1.23% |
| 2026-08-05 | 4.94 | 4.92 | -0.03 | -0.61% | 4.87 | 4.96 | 194677 | 9561 | 1.91% |
| 2026-08-04 | 4.99 | 4.95 | -0.04 | -0.80% | 4.92 | 4.99 | 145288 | 7198 | 1.42% |
| 2026-08-03 | 4.89 | 4.99 | 0.10 | 2.04% | 4.85 | 4.99 | 218105 | 10796 | 2.14% |
| 2026-07-31 | 4.85 | 4.89 | 0.08 | 1.66% | 4.81 | 4.90 | 134429 | 6542 | 1.32% |
| 2026-07-30 | 4.81 | 4.81 | -0.05 | -1.03% | 4.79 | 4.90 | 123598 | 5992 | 1.21% |
| 2026-07-29 | 4.76 | 4.86 | 0.07 | 1.46% | 4.75 | 4.87 | 132626 | 6404 | 1.30% |
| 2026-07-28 | 4.70 | 4.79 | 0.05 | 1.05% | 4.70 | 4.84 | 132577 | 6343 | 1.30% |
| 2026-07-27 | 4.61 | 4.74 | 0.14 | 3.04% | 4.60 | 4.77 | 132150 | 6237 | 1.30% |
| 2026-07-24 | 4.79 | 4.60 | -0.25 | -5.15% | 4.59 | 4.89 | 175722 | 8302 | 1.72% |
| 2026-07-23 | 4.60 | 4.85 | 0.22 | 4.75% | 4.60 | 4.85 | 217856 | 10373 | 2.14% |
| 2026-07-22 | 4.65 | 4.63 | -0.06 | -1.28% | 4.58 | 4.69 | 109160 | 5059 | 1.07% |
| 2026-07-21 | 4.78 | 4.69 | -0.10 | -2.09% | 4.63 | 4.81 | 187937 | 8803 | 1.84% |
| 2026-07-20 | 4.59 | 4.79 | 0.15 | 3.23% | 4.59 | 4.79 | 224856 | 10587 | 2.21% |
| 2026-07-17 | 4.61 | 4.64 | 0.03 | 0.65% | 4.53 | 4.71 | 167672 | 7760 | 1.64% |
| 2026-07-16 | 4.51 | 4.61 | 0.04 | 0.88% | 4.50 | 4.66 | 122185 | 5621 | 1.20% |
| 2026-07-15 | 4.50 | 4.57 | 0.04 | 0.88% | 4.48 | 4.61 | 121156 | 5526 | 1.19% |
| 2026-07-14 | 4.47 | 4.53 | 0.07 | 1.57% | 4.40 | 4.55 | 131085 | 5862 | 1.29% |
| 2026-07-13 | 4.65 | 4.46 | -0.21 | -4.50% | 4.46 | 4.66 | 145239 | 6561 | 1.42% |
| 2026-07-10 | 4.61 | 4.67 | 0.05 | 1.08% | 4.48 | 4.79 | 194037 | 9037 | 1.90% |
| 2026-07-09 | 4.61 | 4.62 | 0.00 | 0.00% | 4.46 | 4.65 | 133119 | 6059 | 1.31% |
| 2026-07-08 | 4.72 | 4.62 | -0.11 | -2.33% | 4.61 | 4.73 | 107477 | 4996 | 1.05% |
| 2026-07-07 | 4.90 | 4.73 | -0.17 | -3.47% | 4.69 | 4.92 | 132789 | 6329 | 1.30% |
| 2026-07-06 | 5.00 | 4.90 | -0.10 | -2.00% | 4.87 | 5.02 | 167847 | 8273 | 1.65% |
| 2026-07-03 | 4.95 | 5.00 | 0.09 | 1.83% | 4.89 | 5.04 | 197653 | 9821 | 1.94% |
| 2026-07-02 | 4.99 | 4.91 | -0.11 | -2.19% | 4.90 | 5.08 | 223330 | 11116 | 2.19% |
| 2026-07-01 | 4.84 | 5.02 | 0.20 | 4.15% | 4.75 | 5.06 | 326215 | 16131 | 3.20% |
| 2026-06-30 | 4.77 | 4.82 | 0.00 | 0.00% | 4.76 | 4.93 | 203009 | 9816 | 1.99% |
| 2026-06-29 | 4.66 | 4.82 | 0.09 | 1.90% | 4.54 | 4.84 | 241902 | 11325 | 2.37% |
| 2026-06-26 | 4.68 | 4.73 | 0.05 | 1.07% | 4.67 | 5.04 | 246050 | 11858 | 2.41% |
| 2026-06-25 | 4.77 | 4.68 | -0.13 | -2.70% | 4.67 | 4.86 | 176609 | 8348 | 1.73% |
| 2026-06-24 | 4.93 | 4.81 | -0.10 | -2.04% | 4.76 | 4.94 | 163572 | 7867 | 1.60% |
| 2026-06-23 | 4.92 | 4.91 | -0.06 | -1.21% | 4.88 | 5.05 | 186746 | 9258 | 1.83% |
| 2026-06-22 | 4.79 | 4.97 | 0.16 | 3.33% | 4.77 | 5.04 | 233428 | 11489 | 2.29% |
| 2026-06-18 | 4.90 | 4.81 | -0.12 | -2.43% | 4.78 | 4.90 | 141489 | 6841 | 1.39% |
| 2026-06-17 | 4.97 | 4.93 | -0.07 | -1.40% | 4.85 | 5.01 | 159100 | 7797 | 1.56% |
| 2026-06-16 | 5.05 | 5.00 | -0.08 | -1.57% | 4.97 | 5.08 | 165729 | 8292 | 1.63% |
| 2026-06-15 | 4.88 | 5.08 | 0.21 | 4.31% | 4.88 | 5.09 | 247562 | 12435 | 2.43% |
| 2026-06-12 | 4.88 | 4.87 | 0.04 | 0.83% | 4.78 | 4.93 | 187257 | 9100 | 1.84% |
| 2026-06-11 | 4.85 | 4.83 | -0.07 | -1.43% | 4.78 | 4.94 | 189412 | 9169 | 1.86% |
| 2026-06-10 | 4.89 | 4.90 | -0.03 | -0.61% | 4.72 | 5.02 | 337567 | 16398 | 3.31% |
| 2026-06-09 | 4.98 | 4.93 | -0.02 | -0.40% | 4.85 | 5.00 | 169941 | 8347 | 1.67% |
| 2026-06-08 | 5.06 | 4.95 | -0.21 | -4.07% | 4.89 | 5.15 | 245136 | 12279 | 2.40% |
| 2026-06-05 | 5.16 | 5.16 | -0.01 | -0.19% | 5.05 | 5.25 | 202900 | 10464 | 1.99% |
| 2026-06-04 | 5.26 | 5.17 | -0.12 | -2.27% | 5.13 | 5.31 | 174262 | 9049 | 1.71% |
| 2026-06-03 | 5.32 | 5.29 | -0.04 | -0.75% | 5.25 | 5.41 | 136451 | 7254 | 1.34% |
| 2026-06-02 | 5.46 | 5.33 | -0.13 | -2.38% | 5.23 | 5.48 | 181867 | 9660 | 1.78% |
| 2026-06-01 | 5.32 | 5.46 | 0.10 | 1.87% | 5.32 | 5.54 | 192636 | 10523 | 1.89% |
| 2026-05-29 | 5.50 | 5.36 | -0.17 | -3.07% | 5.33 | 5.56 | 196259 | 10663 | 1.92% |
| 2026-05-28 | 5.45 | 5.55 | 0.10 | 1.83% | 5.43 | 5.57 | 176601 | 9731 | 1.73% |
| 2026-05-27 | 5.56 | 5.45 | -0.13 | -2.33% | 5.39 | 5.65 | 186238 | 10236 | 1.83% |
| 2026-05-26 | 5.63 | 5.58 | -0.09 | -1.59% | 5.51 | 5.67 | 165023 | 9170 | 1.62% |
| 2026-05-25 | 5.73 | 5.67 | -0.05 | -0.87% | 5.59 | 5.76 | 180044 | 10167 | 1.77% |
| 2026-05-22 | 5.66 | 5.72 | 0.08 | 1.42% | 5.60 | 5.77 | 186949 | 10655 | 1.83% |
| 2026-05-21 | 5.87 | 5.64 | -0.23 | -3.92% | 5.62 | 5.91 | 273070 | 15787 | 2.68% |
| 2026-05-20 | 6.03 | 5.87 | -0.19 | -3.14% | 5.83 | 6.03 | 259989 | 15315 | 2.55% |
| 2026-05-19 | 6.07 | 6.06 | -0.02 | -0.33% | 5.97 | 6.10 | 207107 | 12469 | 2.03% |
| 2026-05-18 | 5.96 | 6.08 | 0.08 | 1.33% | 5.94 | 6.13 | 198661 | 12006 | 1.95% |
| 2026-05-15 | 6.10 | 6.00 | -0.11 | -1.80% | 5.95 | 6.17 | 332726 | 20094 | 3.26% |
| 2026-05-14 | 6.41 | 6.11 | -0.25 | -3.93% | 6.11 | 6.44 | 472780 | 29599 | 4.64% |
| 2026-05-13 | 6.22 | 6.36 | 0.13 | 2.09% | 6.21 | 6.42 | 393423 | 24981 | 3.86% |