当前时间：2026-08-21 12:34:53 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 | 4.55 | 4.63 | 0.12 | 2.66% | 4.53 | 4.64 | 87459 | 4031 | 1.21% |
| 2026-08-19 | 4.62 | 4.51 | -0.14 | -3.01% | 4.48 | 4.63 | 81088 | 3684 | 1.12% |
| 2026-08-18 | 4.65 | 4.65 | -0.01 | -0.21% | 4.61 | 4.66 | 47054 | 2180 | 0.65% |
| 2026-08-17 | 4.61 | 4.66 | 0.05 | 1.08% | 4.55 | 4.67 | 66592 | 3074 | 0.92% |
| 2026-08-14 | 4.63 | 4.61 | -0.01 | -0.22% | 4.57 | 4.65 | 64212 | 2954 | 0.89% |
| 2026-08-13 | 4.68 | 4.62 | -0.06 | -1.28% | 4.61 | 4.68 | 89712 | 4159 | 1.24% |
| 2026-08-12 | 4.62 | 4.68 | 0.04 | 0.86% | 4.62 | 4.69 | 73100 | 3403 | 1.01% |
| 2026-08-11 | 4.63 | 4.64 | -0.02 | -0.43% | 4.60 | 4.66 | 61597 | 2849 | 0.85% |
| 2026-08-10 | 4.55 | 4.66 | 0.10 | 2.19% | 4.53 | 4.66 | 97532 | 4508 | 1.34% |
| 2026-08-07 | 4.56 | 4.56 | -0.02 | -0.44% | 4.50 | 4.57 | 58353 | 2644 | 0.80% |
| 2026-08-06 | 4.57 | 4.58 | 0.00 | 0.00% | 4.51 | 4.59 | 65952 | 3002 | 0.91% |
| 2026-08-05 | 4.61 | 4.58 | -0.03 | -0.65% | 4.52 | 4.61 | 94898 | 4333 | 1.31% |
| 2026-08-04 | 4.63 | 4.61 | -0.01 | -0.22% | 4.57 | 4.66 | 94265 | 4339 | 1.30% |
| 2026-08-03 | 4.55 | 4.62 | 0.07 | 1.54% | 4.54 | 4.63 | 93064 | 4264 | 1.28% |
| 2026-07-31 | 4.49 | 4.55 | 0.07 | 1.56% | 4.49 | 4.57 | 87394 | 3966 | 1.21% |
| 2026-07-30 | 4.49 | 4.48 | -0.03 | -0.67% | 4.45 | 4.55 | 84454 | 3803 | 1.16% |
| 2026-07-29 | 4.44 | 4.51 | 0.09 | 2.04% | 4.42 | 4.53 | 89963 | 4039 | 1.24% |
| 2026-07-28 | 4.40 | 4.42 | -0.01 | -0.23% | 4.39 | 4.47 | 62568 | 2768 | 0.86% |
| 2026-07-27 | 4.34 | 4.43 | 0.07 | 1.61% | 4.30 | 4.44 | 91142 | 4010 | 1.26% |
| 2026-07-24 | 4.49 | 4.36 | -0.20 | -4.39% | 4.35 | 4.53 | 119850 | 5285 | 1.65% |
| 2026-07-23 | 4.42 | 4.56 | 0.10 | 2.24% | 4.40 | 4.60 | 194431 | 8693 | 2.68% |
| 2026-07-22 | 4.30 | 4.46 | 0.13 | 3.00% | 4.25 | 4.55 | 166538 | 7326 | 2.30% |
| 2026-07-21 | 4.37 | 4.33 | -0.03 | -0.69% | 4.24 | 4.38 | 100268 | 4308 | 1.38% |
| 2026-07-20 | 4.41 | 4.36 | -0.05 | -1.13% | 4.31 | 4.49 | 97720 | 4308 | 1.35% |
| 2026-07-17 | 4.48 | 4.41 | -0.08 | -1.78% | 4.36 | 4.57 | 90666 | 4049 | 1.25% |
| 2026-07-16 | 4.46 | 4.49 | 0.03 | 0.67% | 4.41 | 4.53 | 81557 | 3660 | 1.12% |
| 2026-07-15 | 4.40 | 4.46 | 0.05 | 1.13% | 4.37 | 4.50 | 87068 | 3878 | 1.20% |
| 2026-07-14 | 4.23 | 4.41 | 0.16 | 3.76% | 4.22 | 4.42 | 110097 | 4778 | 1.52% |
| 2026-07-13 | 4.34 | 4.25 | -0.11 | -2.52% | 4.23 | 4.38 | 82752 | 3535 | 1.14% |
| 2026-07-10 | 4.24 | 4.36 | 0.09 | 2.11% | 4.19 | 4.42 | 104358 | 4521 | 1.44% |
| 2026-07-09 | 4.34 | 4.27 | -0.11 | -2.51% | 4.21 | 4.36 | 123530 | 5276 | 1.70% |
| 2026-07-08 | 4.40 | 4.38 | -0.01 | -0.23% | 4.33 | 4.45 | 57068 | 2499 | 0.79% |
| 2026-07-07 | 4.51 | 4.39 | -0.11 | -2.44% | 4.39 | 4.51 | 64487 | 2860 | 0.89% |
| 2026-07-06 | 4.49 | 4.50 | 0.03 | 0.67% | 4.45 | 4.54 | 50396 | 2266 | 0.69% |
| 2026-07-03 | 4.42 | 4.47 | 0.07 | 1.59% | 4.42 | 4.51 | 68846 | 3079 | 0.95% |
| 2026-07-02 | 4.43 | 4.40 | 0.02 | 0.46% | 4.35 | 4.52 | 78305 | 3477 | 1.08% |
| 2026-07-01 | 4.22 | 4.38 | 0.14 | 3.30% | 4.21 | 4.56 | 164183 | 7255 | 2.26% |
| 2026-06-30 | 4.25 | 4.24 | -0.03 | -0.70% | 4.17 | 4.28 | 74804 | 3148 | 1.03% |
| 2026-06-29 | 4.24 | 4.27 | 0.01 | 0.23% | 4.11 | 4.31 | 96539 | 4070 | 1.33% |
| 2026-06-26 | 4.32 | 4.26 | -0.08 | -1.84% | 4.24 | 4.34 | 91973 | 3936 | 1.27% |
| 2026-06-25 | 4.45 | 4.34 | -0.11 | -2.47% | 4.31 | 4.46 | 77867 | 3389 | 1.07% |
| 2026-06-24 | 4.59 | 4.45 | -0.14 | -3.05% | 4.42 | 4.60 | 83150 | 3713 | 1.15% |
| 2026-06-23 | 4.49 | 4.59 | 0.06 | 1.32% | 4.49 | 4.72 | 104466 | 4831 | 1.44% |
| 2026-06-22 | 4.52 | 4.53 | 0.02 | 0.44% | 4.36 | 4.54 | 115140 | 5105 | 1.59% |
| 2026-06-18 | 4.70 | 4.51 | -0.17 | -3.63% | 4.48 | 4.71 | 137626 | 6256 | 1.90% |
| 2026-06-17 | 4.76 | 4.68 | -0.09 | -1.89% | 4.67 | 4.76 | 70464 | 3309 | 0.97% |
| 2026-06-16 | 4.83 | 4.77 | -0.06 | -1.24% | 4.71 | 4.83 | 56106 | 2668 | 0.77% |
| 2026-06-15 | 4.78 | 4.83 | 0.05 | 1.05% | 4.76 | 4.87 | 66221 | 3199 | 0.91% |
| 2026-06-12 | 4.75 | 4.78 | 0.07 | 1.49% | 4.67 | 4.80 | 79817 | 3796 | 1.10% |
| 2026-06-11 | 4.75 | 4.71 | -0.08 | -1.67% | 4.66 | 4.78 | 65070 | 3063 | 0.90% |
| 2026-06-10 | 4.88 | 4.79 | -0.14 | -2.84% | 4.72 | 4.89 | 88922 | 4249 | 1.18% |
| 2026-06-09 | 4.95 | 4.93 | 0.01 | 0.20% | 4.87 | 4.97 | 65414 | 3213 | 0.87% |
| 2026-06-08 | 5.06 | 4.92 | -0.23 | -4.47% | 4.87 | 5.10 | 143846 | 7149 | 1.91% |
| 2026-06-05 | 4.88 | 5.15 | 0.23 | 4.67% | 4.87 | 5.34 | 215122 | 11033 | 2.86% |
| 2026-06-04 | 4.93 | 4.92 | -0.07 | -1.40% | 4.86 | 4.98 | 82597 | 4062 | 1.10% |
| 2026-06-03 | 5.02 | 4.99 | -0.09 | -1.77% | 4.94 | 5.02 | 85020 | 4230 | 1.13% |
| 2026-06-02 | 5.04 | 5.08 | 0.01 | 0.20% | 4.94 | 5.12 | 120295 | 6042 | 1.60% |
| 2026-06-01 | 4.92 | 5.07 | 0.13 | 2.63% | 4.92 | 5.11 | 102877 | 5196 | 1.37% |
| 2026-05-29 | 5.02 | 4.94 | -0.08 | -1.59% | 4.94 | 5.06 | 94820 | 4746 | 1.26% |
| 2026-05-28 | 4.99 | 5.02 | 0.06 | 1.21% | 4.92 | 5.05 | 69908 | 3495 | 0.93% |
| 2026-05-27 | 5.10 | 5.01 | -0.08 | -1.57% | 4.95 | 5.11 | 104324 | 5228 | 1.39% |
| 2026-05-26 | 5.15 | 5.09 | -0.09 | -1.74% | 5.04 | 5.18 | 111744 | 5679 | 1.49% |
| 2026-05-25 | 5.25 | 5.18 | -0.12 | -2.26% | 5.13 | 5.27 | 121531 | 6302 | 1.62% |
| 2026-05-22 | 5.16 | 5.30 | 0.19 | 3.72% | 5.10 | 5.38 | 143716 | 7517 | 1.91% |
| 2026-05-21 | 5.36 | 5.11 | -0.23 | -4.31% | 5.10 | 5.40 | 190124 | 9994 | 2.53% |
| 2026-05-20 | 5.46 | 5.34 | -0.16 | -2.91% | 5.33 | 5.47 | 132955 | 7141 | 1.77% |
| 2026-05-19 | 5.49 | 5.50 | 0.01 | 0.18% | 5.40 | 5.51 | 107233 | 5852 | 1.43% |
| 2026-05-18 | 5.42 | 5.49 | 0.03 | 0.55% | 5.36 | 5.50 | 103608 | 5615 | 1.38% |
| 2026-05-15 | 5.65 | 5.46 | -0.19 | -3.36% | 5.43 | 5.66 | 200102 | 11013 | 2.66% |
| 2026-05-14 | 5.65 | 5.65 | -0.01 | -0.18% | 5.57 | 5.77 | 200779 | 11390 | 2.67% |
| 2026-05-13 | 5.52 | 5.66 | 0.15 | 2.72% | 5.48 | 5.72 | 194036 | 10928 | 2.58% |