当前时间：2026-08-20 19:41:56 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 | 4.35 | 4.32 | -0.05 | -1.14% | 4.30 | 4.44 | 14461 | 628 | 0.26% |
| 2026-08-19 | 4.48 | 4.37 | -0.11 | -2.46% | 4.34 | 4.55 | 20404 | 898 | 0.36% |
| 2026-08-18 | 4.55 | 4.48 | -0.07 | -1.54% | 4.48 | 4.55 | 19647 | 885 | 0.35% |
| 2026-08-17 | 4.54 | 4.55 | 0.01 | 0.22% | 4.52 | 4.59 | 18802 | 854 | 0.33% |
| 2026-08-14 | 4.54 | 4.54 | 0.00 | 0.00% | 4.42 | 4.59 | 19689 | 884 | 0.35% |
| 2026-08-13 | 4.58 | 4.54 | -0.02 | -0.44% | 4.54 | 4.60 | 17567 | 800 | 0.31% |
| 2026-08-12 | 4.51 | 4.56 | 0.04 | 0.88% | 4.48 | 4.69 | 31883 | 1451 | 0.56% |
| 2026-08-11 | 4.39 | 4.52 | 0.13 | 2.96% | 4.37 | 4.61 | 36104 | 1625 | 0.64% |
| 2026-08-10 | 4.40 | 4.39 | -0.01 | -0.23% | 4.27 | 4.41 | 29629 | 1295 | 0.52% |
| 2026-08-07 | 4.35 | 4.40 | 0.00 | 0.00% | 4.35 | 4.45 | 44828 | 1975 | 0.79% |
| 2026-08-06 | 4.68 | 4.40 | -0.27 | -5.78% | 4.37 | 4.68 | 69201 | 3071 | 1.22% |
| 2026-08-05 | 4.61 | 4.67 | 0.04 | 0.86% | 4.60 | 4.83 | 53620 | 2511 | 0.95% |
| 2026-08-04 | 4.59 | 4.63 | 0.09 | 1.98% | 4.52 | 4.68 | 36749 | 1691 | 0.65% |
| 2026-08-03 | 4.46 | 4.54 | -0.01 | -0.22% | 4.46 | 4.61 | 26362 | 1194 | 0.47% |
| 2026-07-31 | 4.56 | 4.55 | -0.01 | -0.22% | 4.42 | 4.65 | 43812 | 1994 | 0.77% |
| 2026-07-30 | 4.60 | 4.56 | -0.04 | -0.87% | 4.36 | 4.83 | 81228 | 3725 | 1.44% |
| 2026-07-29 | 4.39 | 4.60 | 0.21 | 4.78% | 4.39 | 4.71 | 54395 | 2485 | 0.96% |
| 2026-07-28 | 4.34 | 4.39 | 0.00 | 0.00% | 4.31 | 4.50 | 30475 | 1335 | 0.54% |
| 2026-07-27 | 4.29 | 4.39 | 0.06 | 1.39% | 4.23 | 4.42 | 33529 | 1452 | 0.59% |
| 2026-07-24 | 4.36 | 4.33 | -0.02 | -0.46% | 4.22 | 4.58 | 86395 | 3801 | 1.53% |
| 2026-07-23 | 3.95 | 4.35 | 0.40 | 10.13% | 3.86 | 4.35 | 116734 | 4866 | 2.06% |
| 2026-07-22 | 4.24 | 3.95 | -0.30 | -7.06% | 3.83 | 4.26 | 102462 | 4080 | 1.81% |
| 2026-07-21 | 4.40 | 4.25 | -0.15 | -3.41% | 4.00 | 4.48 | 56666 | 2396 | 1.00% |
| 2026-07-20 | 4.90 | 4.40 | -0.49 | -10.02% | 4.40 | 4.92 | 43837 | 2019 | 0.77% |
| 2026-07-17 | 5.16 | 4.89 | -0.27 | -5.23% | 4.76 | 5.21 | 30239 | 1497 | 0.53% |
| 2026-07-16 | 5.21 | 5.16 | -0.13 | -2.46% | 5.15 | 5.30 | 19015 | 992 | 0.34% |
| 2026-07-15 | 5.50 | 5.29 | -0.27 | -4.86% | 5.23 | 5.55 | 31754 | 1699 | 0.56% |
| 2026-07-14 | 5.45 | 5.56 | -0.06 | -1.07% | 5.45 | 5.61 | 12593 | 698 | 0.22% |
| 2026-07-13 | 5.65 | 5.62 | -0.15 | -2.60% | 5.53 | 5.76 | 19897 | 1119 | 0.35% |
| 2026-07-10 | 5.66 | 5.77 | 0.11 | 1.94% | 5.59 | 5.85 | 25207 | 1442 | 0.45% |
| 2026-07-09 | 5.54 | 5.66 | 0.11 | 1.98% | 5.46 | 5.68 | 23131 | 1290 | 0.41% |
| 2026-07-08 | 5.48 | 5.55 | 0.03 | 0.54% | 5.43 | 5.63 | 21051 | 1171 | 0.37% |
| 2026-07-07 | 5.72 | 5.52 | -0.23 | -4.00% | 5.50 | 5.85 | 25371 | 1426 | 0.45% |
| 2026-07-06 | 5.75 | 5.75 | -0.09 | -1.54% | 5.75 | 5.97 | 20682 | 1212 | 0.37% |
| 2026-07-03 | 6.08 | 5.84 | -0.24 | -3.95% | 5.79 | 6.19 | 51448 | 3034 | 0.91% |
| 2026-07-02 | 5.88 | 6.08 | 0.22 | 3.75% | 5.87 | 6.14 | 60199 | 3641 | 1.06% |
| 2026-07-01 | 5.54 | 5.86 | 0.25 | 4.46% | 5.54 | 5.89 | 37687 | 2187 | 0.67% |
| 2026-06-30 | 5.46 | 5.61 | 0.14 | 2.56% | 5.41 | 5.61 | 31853 | 1751 | 0.56% |
| 2026-06-29 | 5.38 | 5.47 | 0.10 | 1.86% | 5.27 | 5.62 | 40852 | 2227 | 0.72% |
| 2026-06-26 | 5.19 | 5.37 | 0.19 | 3.67% | 5.04 | 5.44 | 49903 | 2645 | 0.88% |
| 2026-06-25 | 5.46 | 5.18 | -0.27 | -4.95% | 5.18 | 5.47 | 51461 | 2693 | 0.91% |
| 2026-06-24 | 5.04 | 5.45 | 0.26 | 5.01% | 5.04 | 5.45 | 64270 | 3422 | 1.14% |
| 2026-06-23 | 5.07 | 5.19 | 0.06 | 1.17% | 5.07 | 5.30 | 43976 | 2273 | 0.78% |
| 2026-06-22 | 5.19 | 5.13 | -0.07 | -1.35% | 4.94 | 5.22 | 45895 | 2310 | 0.81% |
| 2026-06-18 | 5.48 | 5.20 | -0.27 | -4.94% | 5.20 | 5.48 | 43330 | 2277 | 0.77% |
| 2026-06-17 | 5.53 | 5.47 | -0.06 | -1.08% | 5.33 | 5.58 | 35894 | 1941 | 0.63% |
| 2026-06-16 | 5.50 | 5.53 | 0.01 | 0.18% | 5.39 | 5.59 | 24000 | 1313 | 0.42% |
| 2026-06-15 | 5.45 | 5.52 | 0.07 | 1.28% | 5.38 | 5.54 | 22245 | 1214 | 0.39% |
| 2026-06-12 | 5.63 | 5.45 | -0.18 | -3.20% | 5.42 | 5.71 | 43376 | 2403 | 0.77% |
| 2026-06-11 | 5.76 | 5.63 | -0.13 | -2.26% | 5.62 | 5.78 | 26177 | 1483 | 0.46% |
| 2026-06-10 | 5.90 | 5.76 | -0.10 | -1.71% | 5.63 | 6.06 | 36243 | 2120 | 0.64% |
| 2026-06-09 | 5.93 | 5.86 | -0.07 | -1.18% | 5.84 | 6.01 | 32134 | 1892 | 0.57% |
| 2026-06-08 | 6.00 | 5.93 | -0.09 | -1.50% | 5.82 | 6.02 | 30398 | 1802 | 0.54% |
| 2026-06-05 | 6.10 | 6.02 | -0.04 | -0.66% | 6.00 | 6.12 | 23605 | 1428 | 0.42% |
| 2026-06-04 | 6.20 | 6.06 | -0.13 | -2.10% | 6.05 | 6.25 | 28340 | 1726 | 0.50% |
| 2026-06-03 | 6.23 | 6.19 | -0.13 | -2.06% | 6.19 | 6.50 | 41880 | 2630 | 0.74% |
| 2026-06-02 | 6.44 | 6.32 | -0.07 | -1.10% | 6.21 | 6.49 | 35452 | 2231 | 0.63% |
| 2026-06-01 | 6.09 | 6.39 | 0.30 | 4.93% | 5.85 | 6.39 | 65901 | 4082 | 1.16% |
| 2026-05-29 | 6.19 | 6.09 | 0.00 | 0.00% | 6.04 | 6.19 | 24225 | 1473 | 0.43% |
| 2026-05-28 | 6.14 | 6.09 | -0.06 | -0.98% | 6.09 | 6.26 | 29841 | 1833 | 0.53% |
| 2026-05-27 | 6.32 | 6.15 | -0.18 | -2.84% | 6.12 | 6.32 | 37293 | 2315 | 0.66% |
| 2026-05-26 | 6.27 | 6.33 | -0.01 | -0.16% | 6.22 | 6.43 | 45599 | 2882 | 0.81% |
| 2026-05-25 | 6.29 | 6.34 | 0.06 | 0.96% | 6.17 | 6.36 | 45802 | 2867 | 0.81% |
| 2026-05-22 | 6.21 | 6.28 | 0.02 | 0.32% | 6.21 | 6.45 | 41651 | 2641 | 0.74% |
| 2026-05-21 | 6.41 | 6.26 | -0.12 | -1.88% | 6.26 | 6.41 | 46388 | 2942 | 0.82% |
| 2026-05-20 | 6.43 | 6.38 | -0.09 | -1.39% | 6.34 | 6.53 | 54282 | 3477 | 0.96% |
| 2026-05-19 | 6.65 | 6.47 | -0.18 | -2.71% | 6.37 | 6.70 | 110244 | 7209 | 1.95% |
| 2026-05-18 | 6.70 | 6.65 | 0.20 | 3.10% | 6.29 | 6.70 | 125138 | 8255 | 2.21% |
| 2026-05-15 | 6.45 | 6.45 | 0.31 | 5.05% | 6.45 | 6.45 | 18663 | 1203 | 0.33% |
| 2026-05-14 | 5.85 | 6.14 | 0.29 | 4.96% | 5.85 | 6.14 | 33095 | 2015 | 0.58% |
| 2026-05-13 | 5.66 | 5.85 | 0.04 | 0.69% | 5.66 | 5.91 | 59133 | 3439 | 1.04% |
| 2026-05-12 | 6.03 | 5.81 | -0.31 | -5.07% | 5.81 | 6.08 | 82287 | 4821 | 1.45% |