当前时间：2026-08-21 04:20:17 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 | 4.45 | 4.91 | 0.42 | 9.35% | 4.42 | 4.94 | 139918 | 6668 | 2.38% |
| 2026-08-19 | 4.51 | 4.49 | -0.05 | -1.10% | 4.39 | 4.60 | 45294 | 2039 | 0.77% |
| 2026-08-18 | 4.57 | 4.54 | -0.03 | -0.66% | 4.43 | 4.64 | 36724 | 1661 | 0.63% |
| 2026-08-17 | 4.37 | 4.57 | 0.16 | 3.63% | 4.35 | 4.60 | 58870 | 2656 | 1.00% |
| 2026-08-14 | 4.39 | 4.41 | 0.01 | 0.23% | 4.24 | 4.41 | 67929 | 2931 | 1.16% |
| 2026-08-13 | 4.60 | 4.40 | -0.17 | -3.72% | 4.38 | 4.62 | 63804 | 2848 | 1.09% |
| 2026-08-12 | 4.50 | 4.57 | 0.12 | 2.70% | 4.37 | 4.66 | 87677 | 3963 | 1.49% |
| 2026-08-11 | 4.27 | 4.45 | 0.20 | 4.71% | 4.23 | 4.56 | 78813 | 3501 | 1.34% |
| 2026-08-10 | 4.26 | 4.25 | -0.02 | -0.47% | 4.16 | 4.27 | 29324 | 1238 | 0.50% |
| 2026-08-07 | 4.24 | 4.27 | -0.01 | -0.23% | 4.15 | 4.35 | 67203 | 2848 | 1.14% |
| 2026-08-06 | 4.08 | 4.28 | 0.13 | 3.13% | 4.07 | 4.30 | 78240 | 3271 | 1.33% |
| 2026-08-05 | 3.99 | 4.15 | 0.10 | 2.47% | 3.96 | 4.15 | 109444 | 4410 | 1.86% |
| 2026-08-04 | 3.73 | 4.05 | 0.27 | 7.14% | 3.70 | 4.06 | 116705 | 4574 | 1.99% |
| 2026-08-03 | 3.55 | 3.78 | 0.24 | 6.78% | 3.53 | 3.89 | 161652 | 6066 | 2.75% |
| 2026-07-31 | 3.39 | 3.54 | 0.13 | 3.81% | 3.35 | 3.58 | 102410 | 3594 | 1.74% |
| 2026-07-30 | 3.40 | 3.41 | 0.03 | 0.89% | 3.34 | 3.51 | 82958 | 2841 | 1.41% |
| 2026-07-29 | 3.44 | 3.38 | 0.05 | 1.50% | 3.26 | 3.56 | 159012 | 5437 | 2.71% |
| 2026-07-28 | 3.66 | 3.33 | -0.37 | -10.00% | 3.33 | 3.68 | 150680 | 5244 | 2.57% |
| 2026-07-27 | 3.77 | 3.70 | -0.07 | -1.86% | 3.64 | 3.84 | 75778 | 2815 | 1.29% |
| 2026-07-24 | 3.81 | 3.77 | -0.08 | -2.08% | 3.75 | 3.99 | 40054 | 1540 | 0.68% |
| 2026-07-23 | 3.67 | 3.85 | 0.16 | 4.34% | 3.67 | 3.86 | 52937 | 2005 | 0.90% |
| 2026-07-22 | 3.76 | 3.69 | -0.02 | -0.54% | 3.68 | 3.95 | 60333 | 2291 | 1.03% |
| 2026-07-21 | 3.70 | 3.71 | -0.07 | -1.85% | 3.55 | 3.87 | 68336 | 2546 | 1.16% |
| 2026-07-20 | 4.21 | 3.78 | -0.42 | -10.00% | 3.78 | 4.27 | 80461 | 3176 | 1.37% |
| 2026-07-17 | 4.39 | 4.20 | -0.07 | -1.64% | 4.17 | 4.39 | 46443 | 1973 | 0.79% |
| 2026-07-16 | 4.27 | 4.27 | -0.12 | -2.73% | 4.18 | 4.35 | 59045 | 2512 | 1.01% |
| 2026-07-15 | 4.20 | 4.39 | 0.06 | 1.39% | 4.18 | 4.50 | 60338 | 2645 | 1.03% |
| 2026-07-14 | 4.39 | 4.33 | -0.11 | -2.48% | 4.32 | 4.48 | 41084 | 1798 | 0.70% |
| 2026-07-13 | 4.39 | 4.44 | 0.05 | 1.14% | 4.19 | 4.65 | 63666 | 2802 | 1.08% |
| 2026-07-10 | 4.33 | 4.39 | 0.06 | 1.39% | 4.27 | 4.57 | 50388 | 2226 | 0.86% |
| 2026-07-09 | 4.55 | 4.33 | -0.27 | -5.87% | 4.14 | 4.55 | 88780 | 3823 | 1.51% |
| 2026-07-08 | 4.75 | 4.60 | -0.12 | -2.54% | 4.58 | 4.78 | 35327 | 1633 | 0.60% |
| 2026-07-07 | 4.84 | 4.72 | -0.21 | -4.26% | 4.71 | 4.93 | 41873 | 2001 | 0.71% |
| 2026-07-06 | 5.06 | 4.93 | -0.19 | -3.71% | 4.83 | 5.16 | 46880 | 2332 | 0.80% |
| 2026-07-03 | 5.23 | 5.12 | -0.06 | -1.16% | 5.07 | 5.28 | 38825 | 2008 | 0.66% |
| 2026-07-02 | 5.16 | 5.18 | -0.04 | -0.77% | 5.05 | 5.38 | 59844 | 3141 | 1.02% |
| 2026-07-01 | 5.02 | 5.22 | 0.12 | 2.35% | 4.85 | 5.34 | 56912 | 2891 | 0.97% |
| 2026-06-30 | 5.11 | 5.10 | -0.07 | -1.35% | 5.00 | 5.30 | 52491 | 2708 | 0.89% |
| 2026-06-29 | 4.78 | 5.17 | 0.25 | 5.08% | 4.67 | 5.17 | 96386 | 4682 | 1.64% |
| 2026-06-26 | 5.16 | 4.92 | -0.26 | -5.02% | 4.92 | 5.29 | 74293 | 3712 | 1.27% |
| 2026-06-25 | 5.37 | 5.18 | -0.26 | -4.78% | 5.17 | 5.55 | 68728 | 3621 | 1.17% |
| 2026-06-24 | 5.43 | 5.44 | 0.01 | 0.18% | 5.40 | 5.59 | 47155 | 2588 | 0.80% |
| 2026-06-23 | 5.21 | 5.43 | 0.14 | 2.65% | 5.20 | 5.55 | 68867 | 3720 | 1.17% |
| 2026-06-22 | 5.15 | 5.29 | 0.25 | 4.96% | 5.07 | 5.29 | 43395 | 2284 | 0.74% |
| 2026-06-18 | 4.85 | 5.04 | 0.24 | 5.00% | 4.58 | 5.04 | 78928 | 3788 | 1.34% |
| 2026-06-17 | 5.05 | 4.80 | -0.25 | -4.95% | 4.80 | 5.05 | 72317 | 3520 | 1.23% |
| 2026-06-16 | 5.24 | 5.05 | -0.19 | -3.63% | 4.98 | 5.28 | 78503 | 3967 | 1.34% |
| 2026-06-15 | 5.32 | 5.24 | -0.11 | -2.06% | 5.18 | 5.38 | 57909 | 3043 | 0.99% |
| 2026-06-12 | 5.42 | 5.35 | -0.01 | -0.19% | 5.35 | 5.50 | 34986 | 1891 | 0.60% |
| 2026-06-11 | 5.41 | 5.36 | -0.15 | -2.72% | 5.30 | 5.49 | 45277 | 2438 | 0.77% |
| 2026-06-10 | 5.48 | 5.51 | -0.01 | -0.18% | 5.46 | 5.73 | 72167 | 4023 | 1.23% |
| 2026-06-09 | 5.46 | 5.52 | 0.26 | 4.94% | 5.25 | 5.52 | 66202 | 3602 | 1.13% |
| 2026-06-08 | 5.30 | 5.26 | -0.15 | -2.77% | 5.22 | 5.42 | 44906 | 2396 | 0.76% |
| 2026-06-05 | 5.35 | 5.41 | 0.01 | 0.19% | 5.30 | 5.55 | 65850 | 3569 | 1.12% |
| 2026-06-04 | 5.67 | 5.40 | -0.26 | -4.59% | 5.38 | 5.87 | 90379 | 5052 | 1.54% |
| 2026-06-03 | 5.30 | 5.66 | 0.27 | 5.01% | 5.27 | 5.66 | 91539 | 4992 | 1.56% |
| 2026-06-02 | 5.30 | 5.39 | -0.11 | -2.00% | 5.25 | 5.51 | 109793 | 5870 | 1.87% |
| 2026-06-01 | 5.70 | 5.50 | -0.20 | -3.51% | 5.42 | 5.90 | 183353 | 10382 | 3.12% |
| 2026-05-29 | 5.27 | 5.70 | 0.27 | 4.97% | 5.27 | 5.70 | 143684 | 7973 | 2.45% |
| 2026-05-28 | 5.50 | 5.43 | 0.00 | 0.00% | 5.25 | 5.69 | 172862 | 9510 | 2.94% |
| 2026-05-27 | 5.28 | 5.43 | 0.26 | 5.03% | 5.20 | 5.43 | 130564 | 7063 | 2.22% |
| 2026-05-26 | 5.13 | 5.17 | 0.25 | 5.08% | 5.07 | 5.17 | 73016 | 3756 | 1.24% |
| 2026-05-25 | 4.76 | 4.92 | 0.23 | 4.90% | 4.76 | 4.92 | 46199 | 2252 | 0.79% |
| 2026-05-22 | 4.65 | 4.69 | -0.08 | -1.68% | 4.55 | 4.93 | 117093 | 5575 | 1.99% |
| 2026-05-21 | 4.61 | 4.77 | -0.08 | -1.65% | 4.61 | 5.09 | 224755 | 10760 | 3.83% |
| 2026-05-20 | 4.95 | 4.85 | -0.26 | -5.09% | 4.85 | 4.98 | 90176 | 4396 | 1.54% |
| 2026-05-19 | 5.29 | 5.11 | -0.27 | -5.02% | 5.11 | 5.30 | 219904 | 11360 | 3.75% |
| 2026-05-18 | 5.30 | 5.38 | 0.07 | 1.32% | 5.04 | 5.50 | 294889 | 15602 | 5.02% |
| 2026-05-15 | 5.31 | 5.31 | 0.25 | 4.94% | 5.00 | 5.31 | 454343 | 23816 | 7.74% |
| 2026-05-14 | 5.06 | 5.06 | 0.24 | 4.98% | 5.06 | 5.06 | 17321 | 876 | 0.30% |
| 2026-05-13 | 4.82 | 4.82 | 0.23 | 5.01% | 4.82 | 4.82 | 4194 | 202 | 0.07% |