当前时间：2026-08-23 11:57:49 星期日休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 4.04 | 4.03 | -0.01 | -0.25% | 4.00 | 4.05 | 209301 | 8411 | 0.63% |
| 2026-08-20 | 4.04 | 4.04 | 0.01 | 0.25% | 4.01 | 4.10 | 272538 | 11058 | 0.82% |
| 2026-08-19 | 4.09 | 4.03 | -0.07 | -1.71% | 4.01 | 4.12 | 352597 | 14270 | 1.07% |
| 2026-08-18 | 4.09 | 4.10 | 0.00 | 0.00% | 4.08 | 4.12 | 280874 | 11505 | 0.85% |
| 2026-08-17 | 4.05 | 4.10 | 0.04 | 0.99% | 4.02 | 4.10 | 290208 | 11811 | 0.88% |
| 2026-08-14 | 4.10 | 4.06 | -0.03 | -0.73% | 4.05 | 4.11 | 255981 | 10423 | 0.77% |
| 2026-08-13 | 4.14 | 4.09 | -0.05 | -1.21% | 4.08 | 4.16 | 391554 | 16061 | 1.18% |
| 2026-08-12 | 4.13 | 4.14 | 0.01 | 0.24% | 4.10 | 4.16 | 308850 | 12744 | 0.93% |
| 2026-08-11 | 4.19 | 4.13 | -0.05 | -1.20% | 4.11 | 4.20 | 317540 | 13177 | 0.96% |
| 2026-08-10 | 4.17 | 4.18 | 0.01 | 0.24% | 4.13 | 4.20 | 339800 | 14183 | 1.03% |
| 2026-08-07 | 4.20 | 4.17 | -0.03 | -0.71% | 4.13 | 4.22 | 370791 | 15437 | 1.12% |
| 2026-08-06 | 4.25 | 4.20 | -0.06 | -1.41% | 4.16 | 4.27 | 356579 | 14998 | 1.08% |
| 2026-08-05 | 4.29 | 4.26 | -0.03 | -0.70% | 4.21 | 4.29 | 426104 | 18106 | 1.29% |
| 2026-08-04 | 4.37 | 4.29 | -0.08 | -1.83% | 4.28 | 4.39 | 390948 | 16854 | 1.18% |
| 2026-08-03 | 4.31 | 4.37 | 0.04 | 0.92% | 4.29 | 4.38 | 335854 | 14595 | 1.01% |
| 2026-07-31 | 4.30 | 4.33 | 0.02 | 0.46% | 4.27 | 4.36 | 397653 | 17148 | 1.20% |
| 2026-07-30 | 4.26 | 4.31 | 0.04 | 0.94% | 4.26 | 4.37 | 446262 | 19273 | 1.35% |
| 2026-07-29 | 4.17 | 4.27 | 0.09 | 2.15% | 4.16 | 4.31 | 492910 | 20932 | 1.49% |
| 2026-07-28 | 4.14 | 4.18 | 0.02 | 0.48% | 4.08 | 4.19 | 392007 | 16250 | 1.18% |
| 2026-07-27 | 4.14 | 4.16 | 0.04 | 0.97% | 4.12 | 4.20 | 327102 | 13624 | 0.99% |
| 2026-07-24 | 4.22 | 4.12 | -0.11 | -2.60% | 4.12 | 4.24 | 379928 | 15829 | 1.15% |
| 2026-07-23 | 4.09 | 4.23 | 0.14 | 3.42% | 4.09 | 4.24 | 470710 | 19645 | 1.42% |
| 2026-07-22 | 4.11 | 4.09 | -0.04 | -0.97% | 4.04 | 4.12 | 407794 | 16656 | 1.23% |
| 2026-07-21 | 4.07 | 4.13 | 0.05 | 1.23% | 4.07 | 4.17 | 508670 | 21020 | 1.54% |
| 2026-07-20 | 3.97 | 4.08 | 0.11 | 2.77% | 3.96 | 4.11 | 553210 | 22490 | 1.67% |
| 2026-07-17 | 4.06 | 3.97 | -0.07 | -1.73% | 3.97 | 4.11 | 444140 | 17917 | 1.34% |
| 2026-07-16 | 4.13 | 4.09 | -0.05 | -1.21% | 4.06 | 4.16 | 373534 | 15294 | 1.13% |
| 2026-07-15 | 4.03 | 4.14 | 0.08 | 1.97% | 4.02 | 4.16 | 393658 | 16193 | 1.19% |
| 2026-07-14 | 4.00 | 4.06 | 0.09 | 2.27% | 3.96 | 4.07 | 362611 | 14555 | 1.10% |
| 2026-07-13 | 4.10 | 3.97 | -0.13 | -3.17% | 3.97 | 4.11 | 457305 | 18334 | 1.38% |
| 2026-07-10 | 4.00 | 4.10 | 0.10 | 2.50% | 3.96 | 4.17 | 546536 | 22240 | 1.65% |
| 2026-07-09 | 4.03 | 4.00 | -0.04 | -0.99% | 3.92 | 4.06 | 474179 | 18848 | 1.43% |
| 2026-07-08 | 4.10 | 4.04 | -0.06 | -1.46% | 4.00 | 4.13 | 335364 | 13613 | 1.01% |
| 2026-07-07 | 4.21 | 4.10 | -0.11 | -2.61% | 4.08 | 4.26 | 363887 | 15043 | 1.10% |
| 2026-07-06 | 4.21 | 4.21 | -0.01 | -0.24% | 4.19 | 4.27 | 358180 | 15117 | 1.08% |
| 2026-07-03 | 4.14 | 4.22 | 0.10 | 2.43% | 4.12 | 4.25 | 420086 | 17622 | 1.27% |
| 2026-07-02 | 4.15 | 4.12 | -0.06 | -1.44% | 4.10 | 4.21 | 388371 | 16071 | 1.17% |
| 2026-07-01 | 4.13 | 4.18 | 0.05 | 1.21% | 4.10 | 4.22 | 389052 | 16209 | 1.18% |
| 2026-06-30 | 4.16 | 4.13 | -0.05 | -1.20% | 4.10 | 4.19 | 320854 | 13254 | 0.97% |
| 2026-06-29 | 4.19 | 4.18 | -0.01 | -0.24% | 4.05 | 4.21 | 412358 | 17071 | 1.25% |
| 2026-06-26 | 4.27 | 4.19 | -0.09 | -2.10% | 4.18 | 4.36 | 388650 | 16514 | 1.17% |
| 2026-06-25 | 4.30 | 4.28 | -0.03 | -0.70% | 4.26 | 4.37 | 428840 | 18486 | 1.30% |
| 2026-06-24 | 4.45 | 4.31 | -0.10 | -2.27% | 4.28 | 4.45 | 368795 | 15966 | 1.11% |
| 2026-06-23 | 4.52 | 4.41 | -0.09 | -2.00% | 4.38 | 4.57 | 384162 | 17200 | 1.16% |
| 2026-06-22 | 4.39 | 4.50 | 0.09 | 2.04% | 4.30 | 4.51 | 464386 | 20389 | 1.40% |
| 2026-06-18 | 4.47 | 4.41 | -0.11 | -2.43% | 4.40 | 4.52 | 326125 | 14481 | 0.99% |
| 2026-06-17 | 4.49 | 4.52 | 0.04 | 0.89% | 4.45 | 4.57 | 321466 | 14529 | 0.97% |
| 2026-06-16 | 4.63 | 4.48 | -0.15 | -3.24% | 4.47 | 4.63 | 420800 | 18984 | 1.27% |
| 2026-06-15 | 4.43 | 4.63 | 0.23 | 5.23% | 4.43 | 4.65 | 541298 | 24763 | 1.64% |
| 2026-06-12 | 4.35 | 4.40 | 0.08 | 1.85% | 4.33 | 4.46 | 466603 | 20536 | 1.41% |
| 2026-06-11 | 4.37 | 4.32 | -0.07 | -1.59% | 4.26 | 4.40 | 393385 | 16962 | 1.19% |
| 2026-06-10 | 4.43 | 4.39 | -0.05 | -1.13% | 4.34 | 4.45 | 367610 | 16102 | 1.11% |
| 2026-06-09 | 4.46 | 4.44 | 0.00 | 0.00% | 4.36 | 4.48 | 380725 | 16774 | 1.15% |
| 2026-06-08 | 4.50 | 4.44 | -0.12 | -2.63% | 4.37 | 4.60 | 500697 | 22366 | 1.51% |
| 2026-06-05 | 4.64 | 4.56 | -0.03 | -0.65% | 4.54 | 4.66 | 403766 | 18593 | 1.22% |
| 2026-06-04 | 4.62 | 4.59 | -0.06 | -1.29% | 4.56 | 4.73 | 412684 | 19125 | 1.25% |
| 2026-06-03 | 4.70 | 4.65 | -0.05 | -1.06% | 4.63 | 4.74 | 365507 | 17110 | 1.10% |
| 2026-06-02 | 4.81 | 4.70 | -0.12 | -2.49% | 4.68 | 4.83 | 413777 | 19542 | 1.25% |
| 2026-06-01 | 4.82 | 4.82 | 0.02 | 0.42% | 4.76 | 4.85 | 377471 | 18161 | 1.14% |
| 2026-05-29 | 4.85 | 4.80 | -0.04 | -0.83% | 4.79 | 4.91 | 426328 | 20630 | 1.29% |
| 2026-05-28 | 4.84 | 4.84 | 0.00 | 0.00% | 4.74 | 4.91 | 383205 | 18481 | 1.16% |
| 2026-05-27 | 4.91 | 4.84 | -0.08 | -1.63% | 4.78 | 4.97 | 445157 | 21616 | 1.34% |
| 2026-05-26 | 4.94 | 4.92 | -0.02 | -0.40% | 4.84 | 4.94 | 393951 | 19226 | 1.19% |
| 2026-05-25 | 4.88 | 4.94 | 0.08 | 1.65% | 4.86 | 4.96 | 380741 | 18691 | 1.15% |
| 2026-05-22 | 4.84 | 4.86 | 0.04 | 0.83% | 4.78 | 4.91 | 427902 | 20748 | 1.29% |
| 2026-05-21 | 4.96 | 4.82 | -0.13 | -2.63% | 4.81 | 5.01 | 468794 | 23090 | 1.41% |
| 2026-05-20 | 4.98 | 4.95 | -0.05 | -1.00% | 4.85 | 4.99 | 392429 | 19308 | 1.18% |
| 2026-05-19 | 5.03 | 5.00 | -0.03 | -0.60% | 4.90 | 5.05 | 470828 | 23320 | 1.42% |
| 2026-05-18 | 5.08 | 5.03 | -0.06 | -1.18% | 4.98 | 5.13 | 582566 | 29373 | 1.75% |
| 2026-05-15 | 5.12 | 5.09 | -0.03 | -0.59% | 5.04 | 5.19 | 605187 | 30882 | 1.82% |