当前时间：2026-08-20 18:34:36 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 | 4.83 | 4.68 | -0.26 | -5.26% | 4.57 | 4.84 | 412753 | 19247 | 8.02% |
| 2026-08-19 | 4.66 | 4.94 | 0.07 | 1.44% | 4.60 | 4.97 | 540598 | 25922 | 10.51% |
| 2026-08-18 | 5.34 | 4.87 | 0.02 | 0.41% | 4.74 | 5.34 | 652675 | 33076 | 12.69% |
| 2026-08-17 | 4.44 | 4.85 | 0.44 | 9.98% | 4.39 | 4.85 | 165536 | 7697 | 3.22% |
| 2026-08-14 | 4.40 | 4.41 | 0.01 | 0.23% | 4.34 | 4.47 | 71685 | 3153 | 1.39% |
| 2026-08-13 | 4.52 | 4.40 | -0.11 | -2.44% | 4.37 | 4.52 | 84094 | 3725 | 1.63% |
| 2026-08-12 | 4.48 | 4.51 | 0.04 | 0.89% | 4.44 | 4.53 | 59697 | 2682 | 1.16% |
| 2026-08-11 | 4.48 | 4.47 | -0.06 | -1.32% | 4.43 | 4.54 | 87950 | 3934 | 1.71% |
| 2026-08-10 | 4.36 | 4.53 | 0.17 | 3.90% | 4.32 | 4.54 | 109000 | 4857 | 2.12% |
| 2026-08-07 | 4.32 | 4.36 | 0.02 | 0.46% | 4.25 | 4.38 | 134606 | 5817 | 2.62% |
| 2026-08-06 | 4.38 | 4.34 | 0.05 | 1.17% | 4.25 | 4.52 | 183251 | 7999 | 3.56% |
| 2026-08-05 | 4.30 | 4.29 | 0.03 | 0.70% | 4.24 | 4.37 | 115917 | 4988 | 2.25% |
| 2026-08-04 | 4.29 | 4.26 | -0.01 | -0.23% | 4.23 | 4.31 | 73041 | 3118 | 1.42% |
| 2026-08-03 | 4.12 | 4.27 | 0.18 | 4.40% | 4.09 | 4.27 | 98343 | 4135 | 1.91% |
| 2026-07-31 | 4.09 | 4.09 | 0.05 | 1.24% | 4.04 | 4.13 | 80113 | 3278 | 1.56% |
| 2026-07-30 | 4.05 | 4.04 | -0.02 | -0.49% | 4.01 | 4.15 | 109127 | 4454 | 2.12% |
| 2026-07-29 | 3.94 | 4.06 | 0.14 | 3.57% | 3.89 | 4.10 | 108771 | 4378 | 2.11% |
| 2026-07-28 | 3.86 | 3.92 | 0.04 | 1.03% | 3.84 | 3.98 | 88600 | 3485 | 1.72% |
| 2026-07-27 | 3.81 | 3.88 | 0.10 | 2.65% | 3.75 | 3.90 | 82878 | 3190 | 1.61% |
| 2026-07-24 | 3.92 | 3.78 | -0.13 | -3.32% | 3.73 | 3.96 | 82786 | 3142 | 1.61% |
| 2026-07-23 | 3.71 | 3.91 | 0.21 | 5.68% | 3.70 | 3.92 | 124530 | 4778 | 2.42% |
| 2026-07-22 | 3.71 | 3.70 | -0.04 | -1.07% | 3.66 | 3.83 | 102772 | 3828 | 2.00% |
| 2026-07-21 | 3.71 | 3.74 | 0.03 | 0.81% | 3.51 | 3.75 | 124142 | 4524 | 2.41% |
| 2026-07-20 | 3.88 | 3.71 | -0.14 | -3.64% | 3.66 | 3.97 | 125543 | 4794 | 2.44% |
| 2026-07-17 | 4.02 | 3.85 | -0.16 | -3.99% | 3.80 | 4.09 | 119220 | 4681 | 2.32% |
| 2026-07-16 | 4.00 | 4.01 | 0.00 | 0.00% | 3.93 | 4.14 | 88407 | 3568 | 1.72% |
| 2026-07-15 | 3.97 | 4.01 | 0.04 | 1.01% | 3.92 | 4.06 | 86681 | 3472 | 1.69% |
| 2026-07-14 | 3.78 | 3.97 | 0.21 | 5.59% | 3.74 | 3.98 | 146621 | 5690 | 2.85% |
| 2026-07-13 | 3.97 | 3.76 | -0.21 | -5.29% | 3.76 | 3.98 | 96856 | 3701 | 1.88% |
| 2026-07-10 | 3.90 | 3.97 | 0.09 | 2.32% | 3.79 | 4.07 | 113304 | 4506 | 2.20% |
| 2026-07-09 | 3.90 | 3.88 | -0.02 | -0.51% | 3.76 | 3.96 | 93068 | 3591 | 1.81% |
| 2026-07-08 | 3.93 | 3.90 | -0.07 | -1.76% | 3.84 | 3.95 | 87391 | 3403 | 1.70% |
| 2026-07-07 | 4.02 | 3.97 | -0.05 | -1.24% | 3.93 | 4.05 | 93128 | 3697 | 1.81% |
| 2026-07-06 | 4.19 | 4.02 | -0.16 | -3.83% | 4.00 | 4.27 | 145995 | 6000 | 2.84% |
| 2026-07-03 | 4.34 | 4.18 | -0.10 | -2.34% | 4.15 | 4.36 | 155241 | 6552 | 3.02% |
| 2026-07-02 | 4.22 | 4.28 | 0.04 | 0.94% | 4.22 | 4.40 | 116991 | 5063 | 2.27% |
| 2026-07-01 | 4.10 | 4.24 | 0.14 | 3.41% | 4.08 | 4.32 | 165262 | 6986 | 3.21% |
| 2026-06-30 | 4.21 | 4.10 | -0.10 | -2.38% | 4.08 | 4.25 | 107561 | 4446 | 2.09% |
| 2026-06-29 | 4.27 | 4.20 | -0.05 | -1.18% | 4.05 | 4.29 | 115214 | 4805 | 2.24% |
| 2026-06-26 | 4.30 | 4.25 | -0.10 | -2.30% | 4.15 | 4.35 | 122490 | 5177 | 2.38% |
| 2026-06-25 | 4.42 | 4.35 | -0.07 | -1.58% | 4.25 | 4.42 | 122398 | 5303 | 2.38% |
| 2026-06-24 | 4.69 | 4.42 | -0.28 | -5.96% | 4.31 | 4.72 | 172353 | 7651 | 3.35% |
| 2026-06-23 | 4.78 | 4.70 | -0.10 | -2.08% | 4.66 | 4.91 | 187543 | 8985 | 3.65% |
| 2026-06-22 | 4.52 | 4.80 | 0.29 | 6.43% | 4.45 | 4.82 | 226598 | 10524 | 4.41% |
| 2026-06-18 | 4.55 | 4.51 | -0.03 | -0.66% | 4.34 | 4.64 | 156498 | 7070 | 3.04% |
| 2026-06-17 | 4.95 | 4.54 | -0.41 | -8.28% | 4.50 | 4.99 | 210719 | 9796 | 4.10% |
| 2026-06-16 | 4.80 | 4.95 | 0.08 | 1.64% | 4.73 | 5.01 | 130898 | 6405 | 2.54% |
| 2026-06-15 | 4.94 | 4.87 | -0.03 | -0.61% | 4.79 | 5.08 | 113895 | 5594 | 2.21% |
| 2026-06-12 | 4.90 | 4.90 | 0.05 | 1.03% | 4.81 | 5.14 | 119614 | 5911 | 2.33% |
| 2026-06-11 | 4.67 | 4.85 | 0.15 | 3.19% | 4.60 | 4.86 | 133171 | 6333 | 2.59% |
| 2026-06-10 | 4.83 | 4.70 | -0.15 | -3.09% | 4.56 | 4.83 | 100896 | 4717 | 1.96% |
| 2026-06-09 | 4.84 | 4.85 | 0.05 | 1.04% | 4.76 | 4.92 | 91233 | 4408 | 1.77% |
| 2026-06-08 | 4.90 | 4.80 | -0.20 | -4.00% | 4.74 | 5.04 | 109824 | 5372 | 2.13% |
| 2026-06-05 | 4.97 | 5.00 | 0.03 | 0.60% | 4.87 | 5.10 | 117022 | 5859 | 2.27% |
| 2026-06-04 | 5.02 | 4.97 | -0.16 | -3.12% | 4.91 | 5.15 | 116388 | 5783 | 2.26% |
| 2026-06-03 | 5.05 | 5.13 | 0.10 | 1.99% | 4.97 | 5.23 | 121893 | 6213 | 2.37% |
| 2026-06-02 | 5.09 | 5.03 | -0.06 | -1.18% | 4.92 | 5.15 | 71529 | 3582 | 1.39% |
| 2026-06-01 | 4.91 | 5.09 | 0.20 | 4.09% | 4.90 | 5.23 | 132280 | 6781 | 2.57% |
| 2026-05-29 | 5.07 | 4.89 | -0.20 | -3.93% | 4.86 | 5.13 | 82683 | 4097 | 1.61% |
| 2026-05-28 | 4.99 | 5.09 | 0.08 | 1.60% | 4.96 | 5.14 | 75438 | 3812 | 1.47% |
| 2026-05-27 | 5.17 | 5.01 | -0.21 | -4.02% | 4.96 | 5.24 | 91720 | 4612 | 1.78% |
| 2026-05-26 | 5.19 | 5.22 | 0.01 | 0.19% | 5.10 | 5.24 | 70954 | 3661 | 1.38% |
| 2026-05-25 | 5.38 | 5.21 | -0.17 | -3.16% | 5.14 | 5.47 | 97885 | 5139 | 1.90% |
| 2026-05-22 | 5.22 | 5.38 | 0.20 | 3.86% | 5.14 | 5.43 | 94809 | 5045 | 1.84% |
| 2026-05-21 | 5.37 | 5.18 | -0.15 | -2.81% | 5.16 | 5.49 | 91032 | 4879 | 1.77% |
| 2026-05-20 | 5.41 | 5.33 | -0.07 | -1.30% | 5.25 | 5.41 | 55642 | 2956 | 1.08% |
| 2026-05-19 | 5.47 | 5.40 | -0.07 | -1.28% | 5.32 | 5.49 | 67759 | 3655 | 1.32% |
| 2026-05-18 | 5.39 | 5.47 | 0.08 | 1.48% | 5.26 | 5.47 | 91712 | 4931 | 1.78% |
| 2026-05-15 | 5.39 | 5.39 | 0.00 | 0.00% | 5.35 | 5.49 | 81711 | 4421 | 1.59% |
| 2026-05-14 | 5.51 | 5.39 | -0.13 | -2.36% | 5.38 | 5.52 | 81022 | 4391 | 1.58% |
| 2026-05-13 | 5.60 | 5.52 | -0.03 | -0.54% | 5.50 | 5.60 | 80417 | 4459 | 1.56% |
| 2026-05-12 | 5.66 | 5.55 | -0.11 | -1.94% | 5.51 | 5.73 | 67740 | 3790 | 1.32% |