当前时间：2026-08-20 19:59:06 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 | 4.10 | 4.12 | 0.03 | 0.73% | 4.05 | 4.12 | 288167 | 11792 | 1.97% |
| 2026-08-19 | 4.16 | 4.09 | -0.10 | -2.39% | 4.06 | 4.22 | 397900 | 16380 | 2.71% |
| 2026-08-18 | 4.29 | 4.19 | -0.09 | -2.10% | 4.16 | 4.29 | 463369 | 19434 | 3.16% |
| 2026-08-17 | 4.26 | 4.28 | -0.05 | -1.15% | 4.22 | 4.30 | 455692 | 19414 | 3.11% |
| 2026-08-14 | 4.56 | 4.33 | -0.26 | -5.66% | 4.25 | 4.58 | 1007015 | 43564 | 6.87% |
| 2026-08-13 | 4.57 | 4.59 | 0.02 | 0.44% | 4.53 | 4.68 | 788531 | 36404 | 5.38% |
| 2026-08-12 | 4.55 | 4.57 | 0.00 | 0.00% | 4.47 | 4.63 | 505464 | 22976 | 3.45% |
| 2026-08-11 | 4.52 | 4.57 | 0.00 | 0.00% | 4.48 | 4.61 | 579134 | 26367 | 3.95% |
| 2026-08-10 | 4.42 | 4.57 | 0.15 | 3.39% | 4.40 | 4.58 | 832835 | 37446 | 5.68% |
| 2026-08-07 | 4.43 | 4.42 | -0.05 | -1.12% | 4.37 | 4.45 | 449100 | 19784 | 3.06% |
| 2026-08-06 | 4.44 | 4.47 | 0.00 | 0.00% | 4.35 | 4.47 | 538687 | 23738 | 3.68% |
| 2026-08-05 | 4.46 | 4.47 | 0.01 | 0.22% | 4.38 | 4.49 | 613511 | 27269 | 4.19% |
| 2026-08-04 | 4.46 | 4.46 | 0.01 | 0.22% | 4.42 | 4.53 | 559640 | 24980 | 3.82% |
| 2026-08-03 | 4.39 | 4.45 | 0.09 | 2.06% | 4.36 | 4.46 | 563453 | 24953 | 3.84% |
| 2026-07-31 | 4.23 | 4.36 | 0.10 | 2.35% | 4.23 | 4.39 | 624359 | 27124 | 4.26% |
| 2026-07-30 | 4.39 | 4.26 | -0.16 | -3.62% | 4.22 | 4.43 | 679105 | 29272 | 4.63% |
| 2026-07-29 | 4.32 | 4.42 | 0.10 | 2.31% | 4.23 | 4.44 | 732567 | 32031 | 5.00% |
| 2026-07-28 | 4.33 | 4.32 | -0.06 | -1.37% | 4.30 | 4.41 | 583856 | 25396 | 3.98% |
| 2026-07-27 | 4.13 | 4.38 | 0.21 | 5.04% | 4.11 | 4.49 | 843596 | 36427 | 5.76% |
| 2026-07-24 | 4.37 | 4.17 | -0.32 | -7.13% | 4.16 | 4.44 | 934239 | 39624 | 6.37% |
| 2026-07-23 | 4.44 | 4.49 | -0.04 | -0.88% | 4.29 | 4.64 | 1185050 | 52903 | 8.09% |
| 2026-07-22 | 4.30 | 4.53 | 0.09 | 2.03% | 4.30 | 4.60 | 1188353 | 53107 | 8.11% |
| 2026-07-21 | 4.65 | 4.44 | -0.39 | -8.07% | 4.35 | 4.69 | 1581136 | 70511 | 10.79% |
| 2026-07-20 | 4.31 | 4.83 | 0.33 | 7.33% | 4.26 | 4.91 | 1847071 | 85311 | 12.60% |
| 2026-07-17 | 4.07 | 4.50 | 0.40 | 9.76% | 4.06 | 4.50 | 1593789 | 68744 | 10.87% |
| 2026-07-16 | 4.13 | 4.10 | -0.03 | -0.73% | 4.08 | 4.23 | 610014 | 25224 | 4.16% |
| 2026-07-15 | 4.07 | 4.13 | 0.19 | 4.82% | 3.99 | 4.22 | 837785 | 34530 | 5.72% |
| 2026-07-14 | 3.83 | 3.94 | 0.07 | 1.81% | 3.82 | 3.94 | 341460 | 13292 | 2.33% |
| 2026-07-13 | 3.96 | 3.87 | -0.10 | -2.52% | 3.83 | 3.98 | 496419 | 19278 | 3.39% |
| 2026-07-10 | 3.82 | 3.97 | 0.13 | 3.39% | 3.81 | 4.07 | 681089 | 26987 | 4.65% |
| 2026-07-09 | 3.74 | 3.84 | 0.08 | 2.13% | 3.70 | 3.85 | 492384 | 18651 | 3.36% |
| 2026-07-08 | 3.80 | 3.76 | -0.06 | -1.57% | 3.73 | 3.83 | 354235 | 13392 | 2.42% |
| 2026-07-07 | 3.99 | 3.82 | -0.18 | -4.50% | 3.80 | 4.00 | 571312 | 22087 | 3.90% |
| 2026-07-06 | 4.07 | 4.00 | -0.07 | -1.72% | 3.97 | 4.08 | 425231 | 17063 | 2.90% |
| 2026-07-03 | 4.09 | 4.07 | -0.05 | -1.21% | 4.03 | 4.16 | 472088 | 19236 | 3.22% |
| 2026-07-02 | 4.23 | 4.12 | -0.14 | -3.29% | 4.10 | 4.35 | 801929 | 33627 | 5.47% |
| 2026-07-01 | 4.22 | 4.26 | 0.04 | 0.95% | 4.18 | 4.29 | 732215 | 31113 | 5.00% |
| 2026-06-30 | 4.01 | 4.22 | 0.16 | 3.94% | 3.93 | 4.38 | 1060625 | 44394 | 7.24% |
| 2026-06-29 | 3.92 | 4.06 | 0.10 | 2.53% | 3.92 | 4.27 | 1152938 | 47425 | 7.87% |
| 2026-06-26 | 4.13 | 3.96 | -0.15 | -3.65% | 3.96 | 4.24 | 838244 | 34230 | 5.72% |
| 2026-06-25 | 4.21 | 4.11 | -0.09 | -2.14% | 4.07 | 4.21 | 517353 | 21278 | 3.53% |
| 2026-06-24 | 4.23 | 4.20 | -0.04 | -0.94% | 4.07 | 4.23 | 616543 | 25526 | 4.21% |
| 2026-06-23 | 4.20 | 4.24 | -0.02 | -0.47% | 4.16 | 4.33 | 665314 | 28363 | 4.54% |
| 2026-06-22 | 4.38 | 4.26 | -0.12 | -2.74% | 4.17 | 4.40 | 809377 | 34273 | 5.52% |
| 2026-06-18 | 4.67 | 4.38 | -0.29 | -6.21% | 4.36 | 4.67 | 983160 | 43901 | 6.71% |
| 2026-06-17 | 4.84 | 4.67 | -0.17 | -3.51% | 4.61 | 4.86 | 824216 | 38745 | 5.62% |
| 2026-06-16 | 4.93 | 4.84 | -0.09 | -1.83% | 4.81 | 4.96 | 832172 | 40497 | 5.68% |
| 2026-06-15 | 4.74 | 4.93 | 0.30 | 6.48% | 4.73 | 5.08 | 1369388 | 67238 | 9.34% |
| 2026-06-12 | 4.71 | 4.63 | -0.13 | -2.73% | 4.60 | 4.80 | 995480 | 46674 | 6.79% |
| 2026-06-11 | 4.65 | 4.76 | 0.01 | 0.21% | 4.60 | 4.85 | 805742 | 38179 | 5.50% |
| 2026-06-10 | 5.00 | 4.75 | -0.33 | -6.50% | 4.68 | 5.01 | 1118969 | 53760 | 7.63% |
| 2026-06-09 | 5.20 | 5.08 | -0.12 | -2.31% | 4.94 | 5.23 | 1166240 | 59123 | 7.96% |
| 2026-06-08 | 5.31 | 5.23 | -0.43 | -7.60% | 5.19 | 5.65 | 1492955 | 80044 | 10.19% |
| 2026-06-05 | 6.19 | 5.66 | -0.63 | -10.02% | 5.66 | 6.46 | 2357522 | 138500 | 16.08% |
| 2026-06-04 | 6.79 | 6.29 | -0.06 | -0.94% | 6.22 | 6.99 | 3506573 | 232258 | 23.92% |
| 2026-06-03 | 5.98 | 6.35 | 0.58 | 10.05% | 5.98 | 6.35 | 1101622 | 69374 | 7.52% |
| 2026-06-02 | 5.70 | 5.77 | -0.07 | -1.20% | 5.49 | 5.95 | 1509874 | 86528 | 10.30% |
| 2026-06-01 | 5.98 | 5.84 | -0.14 | -2.34% | 5.41 | 6.03 | 1887864 | 109067 | 12.88% |
| 2026-05-29 | 5.74 | 5.98 | 0.18 | 3.10% | 5.72 | 6.25 | 2378461 | 143007 | 16.23% |
| 2026-05-28 | 5.90 | 5.80 | -0.02 | -0.34% | 5.64 | 6.16 | 2471116 | 145641 | 16.86% |
| 2026-05-27 | 5.47 | 5.82 | 0.29 | 5.24% | 5.47 | 5.90 | 2328820 | 133797 | 15.89% |
| 2026-05-26 | 5.74 | 5.53 | -0.08 | -1.43% | 5.51 | 5.97 | 2413620 | 137723 | 16.47% |
| 2026-05-25 | 5.12 | 5.61 | 0.51 | 10.00% | 5.11 | 5.61 | 1940832 | 106276 | 13.24% |
| 2026-05-22 | 5.10 | 5.10 | -0.10 | -1.92% | 4.89 | 5.20 | 1175878 | 59433 | 8.02% |
| 2026-05-21 | 5.07 | 5.20 | 0.13 | 2.56% | 5.05 | 5.46 | 1593370 | 83104 | 10.87% |
| 2026-05-20 | 5.68 | 5.07 | -0.55 | -9.79% | 5.07 | 5.76 | 1995562 | 106106 | 13.61% |
| 2026-05-19 | 5.10 | 5.62 | 0.51 | 9.98% | 4.98 | 5.62 | 1429645 | 77401 | 9.75% |
| 2026-05-18 | 5.02 | 5.11 | 0.01 | 0.20% | 4.99 | 5.22 | 800474 | 40738 | 5.46% |
| 2026-05-15 | 5.12 | 5.10 | -0.08 | -1.54% | 4.96 | 5.23 | 1335928 | 67918 | 9.11% |
| 2026-05-14 | 5.57 | 5.18 | -0.38 | -6.83% | 5.18 | 5.77 | 1857999 | 100593 | 12.68% |
| 2026-05-13 | 5.43 | 5.56 | 0.14 | 2.58% | 5.42 | 5.70 | 2014005 | 112388 | 13.74% |
| 2026-05-12 | 5.35 | 5.42 | 0.07 | 1.31% | 5.12 | 5.56 | 1516467 | 81733 | 10.35% |