当前时间：2026-08-21 15:12:41 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 | 4.50 | 4.56 | 0.06 | 1.33% | 4.49 | 4.61 | 214050 | 9749 | 1.14% |
| 2026-08-19 | 4.59 | 4.50 | -0.11 | -2.39% | 4.47 | 4.64 | 184371 | 8326 | 0.98% |
| 2026-08-18 | 4.65 | 4.61 | -0.03 | -0.65% | 4.60 | 4.68 | 180401 | 8348 | 0.96% |
| 2026-08-17 | 4.66 | 4.64 | 0.00 | 0.00% | 4.56 | 4.66 | 171151 | 7909 | 0.91% |
| 2026-08-14 | 4.74 | 4.64 | -0.10 | -2.11% | 4.62 | 4.76 | 183882 | 8567 | 0.98% |
| 2026-08-13 | 4.86 | 4.74 | -0.12 | -2.47% | 4.74 | 4.88 | 197638 | 9447 | 1.05% |
| 2026-08-12 | 4.76 | 4.86 | 0.09 | 1.89% | 4.76 | 4.89 | 199376 | 9636 | 1.06% |
| 2026-08-11 | 4.76 | 4.77 | 0.00 | 0.00% | 4.71 | 4.81 | 134566 | 6419 | 0.71% |
| 2026-08-10 | 4.70 | 4.77 | 0.07 | 1.49% | 4.68 | 4.81 | 190259 | 9055 | 1.01% |
| 2026-08-07 | 4.75 | 4.70 | -0.04 | -0.84% | 4.59 | 4.75 | 237044 | 11050 | 1.26% |
| 2026-08-06 | 4.83 | 4.74 | -0.08 | -1.66% | 4.70 | 4.86 | 202237 | 9645 | 1.07% |
| 2026-08-05 | 4.84 | 4.82 | -0.02 | -0.41% | 4.79 | 4.90 | 179315 | 8674 | 0.95% |
| 2026-08-04 | 4.89 | 4.84 | -0.06 | -1.22% | 4.82 | 4.95 | 189891 | 9211 | 1.01% |
| 2026-08-03 | 4.83 | 4.90 | 0.11 | 2.30% | 4.80 | 4.90 | 182784 | 8892 | 0.97% |
| 2026-07-31 | 4.73 | 4.79 | 0.00 | 0.00% | 4.73 | 4.82 | 205268 | 9809 | 1.09% |
| 2026-07-30 | 4.75 | 4.79 | 0.00 | 0.00% | 4.75 | 4.91 | 258177 | 12465 | 1.37% |
| 2026-07-29 | 4.72 | 4.79 | 0.09 | 1.91% | 4.72 | 4.83 | 259644 | 12435 | 1.38% |
| 2026-07-28 | 4.61 | 4.70 | 0.09 | 1.95% | 4.58 | 4.73 | 236120 | 11049 | 1.25% |
| 2026-07-27 | 4.48 | 4.61 | 0.15 | 3.36% | 4.44 | 4.64 | 213429 | 9758 | 1.13% |
| 2026-07-24 | 4.59 | 4.46 | -0.16 | -3.46% | 4.45 | 4.64 | 181441 | 8204 | 0.96% |
| 2026-07-23 | 4.53 | 4.62 | 0.09 | 1.99% | 4.48 | 4.63 | 189424 | 8644 | 1.00% |
| 2026-07-22 | 4.48 | 4.53 | 0.03 | 0.67% | 4.44 | 4.58 | 262266 | 11859 | 1.39% |
| 2026-07-21 | 4.49 | 4.50 | 0.00 | 0.00% | 4.47 | 4.55 | 252923 | 11391 | 1.34% |
| 2026-07-20 | 4.44 | 4.50 | 0.06 | 1.35% | 4.42 | 4.56 | 266567 | 11985 | 1.41% |
| 2026-07-17 | 4.62 | 4.44 | -0.18 | -3.90% | 4.43 | 4.72 | 310002 | 14107 | 1.64% |
| 2026-07-16 | 4.56 | 4.62 | 0.05 | 1.09% | 4.48 | 4.68 | 288664 | 13283 | 1.53% |
| 2026-07-15 | 4.39 | 4.57 | 0.13 | 2.93% | 4.37 | 4.64 | 299584 | 13638 | 1.59% |
| 2026-07-14 | 4.39 | 4.44 | 0.12 | 2.78% | 4.32 | 4.45 | 213551 | 9383 | 1.13% |
| 2026-07-13 | 4.47 | 4.32 | -0.16 | -3.57% | 4.31 | 4.53 | 253328 | 11089 | 1.34% |
| 2026-07-10 | 4.35 | 4.48 | 0.12 | 2.75% | 4.25 | 4.53 | 296362 | 13189 | 1.57% |
| 2026-07-09 | 4.39 | 4.36 | -0.04 | -0.91% | 4.30 | 4.42 | 205326 | 8941 | 1.09% |
| 2026-07-08 | 4.37 | 4.40 | 0.05 | 1.15% | 4.31 | 4.43 | 193136 | 8456 | 1.02% |
| 2026-07-07 | 4.52 | 4.35 | -0.18 | -3.97% | 4.34 | 4.53 | 202244 | 8924 | 1.07% |
| 2026-07-06 | 4.57 | 4.53 | -0.05 | -1.09% | 4.50 | 4.63 | 209166 | 9518 | 1.11% |
| 2026-07-03 | 4.60 | 4.58 | 0.00 | 0.00% | 4.51 | 4.67 | 203925 | 9360 | 1.08% |
| 2026-07-02 | 4.61 | 4.58 | -0.01 | -0.22% | 4.55 | 4.74 | 229734 | 10617 | 1.22% |
| 2026-07-01 | 4.49 | 4.59 | 0.09 | 2.00% | 4.48 | 4.65 | 234037 | 10709 | 1.24% |
| 2026-06-30 | 4.53 | 4.50 | -0.02 | -0.44% | 4.45 | 4.56 | 165253 | 7441 | 0.88% |
| 2026-06-29 | 4.51 | 4.52 | -0.01 | -0.22% | 4.41 | 4.57 | 215103 | 9683 | 1.14% |
| 2026-06-26 | 4.63 | 4.53 | -0.11 | -2.37% | 4.52 | 4.64 | 187357 | 8559 | 0.99% |
| 2026-06-25 | 4.70 | 4.64 | -0.05 | -1.07% | 4.58 | 4.71 | 190978 | 8876 | 1.01% |
| 2026-06-24 | 4.90 | 4.69 | -0.13 | -2.70% | 4.67 | 4.90 | 189896 | 8975 | 1.01% |
| 2026-06-23 | 4.82 | 4.82 | 0.00 | 0.00% | 4.75 | 4.97 | 215560 | 10533 | 1.14% |
| 2026-06-22 | 4.83 | 4.82 | -0.02 | -0.41% | 4.67 | 4.85 | 217061 | 10300 | 1.15% |
| 2026-06-18 | 4.85 | 4.84 | -0.02 | -0.41% | 4.77 | 4.91 | 160895 | 7800 | 0.85% |
| 2026-06-17 | 5.03 | 4.86 | -0.16 | -3.19% | 4.84 | 5.03 | 171179 | 8415 | 0.91% |
| 2026-06-16 | 5.08 | 5.02 | -0.05 | -0.99% | 4.97 | 5.08 | 129174 | 6472 | 0.69% |
| 2026-06-15 | 5.02 | 5.07 | 0.05 | 1.00% | 5.02 | 5.13 | 152725 | 7747 | 0.81% |
| 2026-06-12 | 4.93 | 5.02 | 0.11 | 2.24% | 4.89 | 5.07 | 187342 | 9361 | 0.99% |
| 2026-06-11 | 4.96 | 4.91 | -0.09 | -1.80% | 4.89 | 5.01 | 137198 | 6771 | 0.73% |
| 2026-06-10 | 4.96 | 5.00 | 0.04 | 0.81% | 4.90 | 5.00 | 184700 | 9158 | 0.98% |
| 2026-06-09 | 5.05 | 4.96 | -0.09 | -1.78% | 4.92 | 5.07 | 241960 | 12024 | 1.28% |
| 2026-06-08 | 5.10 | 5.05 | -0.14 | -2.70% | 5.00 | 5.28 | 238307 | 12205 | 1.26% |
| 2026-06-05 | 5.20 | 5.19 | 0.00 | 0.00% | 5.17 | 5.39 | 209835 | 11035 | 1.11% |
| 2026-06-04 | 5.27 | 5.19 | -0.08 | -1.52% | 5.15 | 5.33 | 190632 | 9962 | 1.01% |
| 2026-06-03 | 5.36 | 5.27 | -0.09 | -1.68% | 5.24 | 5.36 | 193081 | 10189 | 1.02% |
| 2026-06-02 | 5.49 | 5.36 | -0.12 | -2.19% | 5.35 | 5.50 | 193716 | 10465 | 1.03% |
| 2026-06-01 | 5.41 | 5.48 | 0.02 | 0.37% | 5.27 | 5.52 | 215998 | 11741 | 1.15% |
| 2026-05-29 | 5.37 | 5.46 | 0.09 | 1.68% | 5.36 | 5.63 | 364410 | 20099 | 1.93% |
| 2026-05-28 | 5.42 | 5.37 | -0.07 | -1.29% | 5.23 | 5.47 | 208778 | 11190 | 1.11% |
| 2026-05-27 | 5.54 | 5.44 | -0.10 | -1.81% | 5.39 | 5.56 | 211605 | 11535 | 1.12% |
| 2026-05-26 | 5.55 | 5.54 | -0.04 | -0.72% | 5.48 | 5.65 | 167100 | 9270 | 0.89% |
| 2026-05-25 | 5.53 | 5.58 | 0.08 | 1.45% | 5.40 | 5.72 | 302535 | 16753 | 1.60% |
| 2026-05-22 | 5.58 | 5.50 | -0.08 | -1.43% | 5.47 | 5.64 | 210601 | 11607 | 1.12% |
| 2026-05-21 | 5.59 | 5.58 | 0.00 | 0.00% | 5.56 | 5.78 | 289054 | 16368 | 1.53% |
| 2026-05-20 | 5.68 | 5.58 | -0.13 | -2.28% | 5.53 | 5.69 | 268251 | 14996 | 1.42% |
| 2026-05-19 | 5.75 | 5.71 | -0.06 | -1.04% | 5.67 | 5.82 | 180496 | 10360 | 0.96% |
| 2026-05-18 | 5.72 | 5.77 | 0.04 | 0.70% | 5.65 | 5.81 | 247133 | 14176 | 1.31% |
| 2026-05-15 | 5.81 | 5.73 | -0.10 | -1.72% | 5.70 | 5.82 | 242962 | 13959 | 1.29% |
| 2026-05-14 | 5.93 | 5.83 | -0.10 | -1.69% | 5.77 | 5.95 | 269222 | 15713 | 1.43% |
| 2026-05-13 | 5.90 | 5.93 | 0.05 | 0.85% | 5.85 | 5.99 | 234979 | 13923 | 1.25% |