当前时间：2026-08-21 07:16:06 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 | 4.44 | 4.47 | 0.02 | 0.45% | 4.44 | 4.50 | 222432 | 9954 | 1.30% |
| 2026-08-19 | 4.42 | 4.45 | 0.01 | 0.23% | 4.41 | 4.48 | 235340 | 10468 | 1.37% |
| 2026-08-18 | 4.42 | 4.44 | 0.01 | 0.23% | 4.41 | 4.47 | 190143 | 8434 | 1.11% |
| 2026-08-17 | 4.41 | 4.43 | 0.02 | 0.45% | 4.37 | 4.44 | 227795 | 10040 | 1.33% |
| 2026-08-14 | 4.44 | 4.41 | -0.04 | -0.90% | 4.40 | 4.45 | 213745 | 9442 | 1.25% |
| 2026-08-13 | 4.54 | 4.45 | -0.09 | -1.98% | 4.44 | 4.55 | 383443 | 17162 | 2.23% |
| 2026-08-12 | 4.56 | 4.54 | -0.05 | -1.09% | 4.52 | 4.61 | 265920 | 12101 | 1.55% |
| 2026-08-11 | 4.61 | 4.59 | -0.03 | -0.65% | 4.59 | 4.67 | 246916 | 11403 | 1.44% |
| 2026-08-10 | 4.55 | 4.62 | 0.07 | 1.54% | 4.54 | 4.67 | 416514 | 19232 | 2.43% |
| 2026-08-07 | 4.59 | 4.55 | -0.05 | -1.09% | 4.52 | 4.61 | 260713 | 11854 | 1.52% |
| 2026-08-06 | 4.64 | 4.60 | -0.04 | -0.86% | 4.52 | 4.65 | 354823 | 16227 | 2.07% |
| 2026-08-05 | 4.70 | 4.64 | -0.06 | -1.28% | 4.63 | 4.71 | 284559 | 13224 | 1.66% |
| 2026-08-04 | 4.81 | 4.70 | -0.11 | -2.29% | 4.68 | 4.82 | 313756 | 14840 | 1.83% |
| 2026-08-03 | 4.74 | 4.81 | 0.03 | 0.63% | 4.73 | 4.85 | 334335 | 16048 | 1.95% |
| 2026-07-31 | 4.76 | 4.78 | 0.02 | 0.42% | 4.70 | 4.80 | 385089 | 18263 | 2.24% |
| 2026-07-30 | 4.74 | 4.76 | 0.01 | 0.21% | 4.71 | 4.81 | 266454 | 12698 | 1.55% |
| 2026-07-29 | 4.64 | 4.75 | 0.08 | 1.71% | 4.64 | 4.80 | 298479 | 14178 | 1.74% |
| 2026-07-28 | 4.65 | 4.67 | 0.02 | 0.43% | 4.57 | 4.68 | 201903 | 9341 | 1.18% |
| 2026-07-27 | 4.53 | 4.65 | 0.12 | 2.65% | 4.53 | 4.67 | 313474 | 14500 | 1.83% |
| 2026-07-24 | 4.64 | 4.53 | -0.11 | -2.37% | 4.53 | 4.66 | 207665 | 9508 | 1.21% |
| 2026-07-23 | 4.51 | 4.64 | 0.10 | 2.20% | 4.50 | 4.67 | 312531 | 14377 | 1.82% |
| 2026-07-22 | 4.57 | 4.54 | -0.03 | -0.66% | 4.44 | 4.58 | 344002 | 15461 | 2.00% |
| 2026-07-21 | 4.59 | 4.57 | -0.05 | -1.08% | 4.56 | 4.66 | 368958 | 17003 | 2.15% |
| 2026-07-20 | 4.54 | 4.62 | 0.08 | 1.76% | 4.53 | 4.64 | 318299 | 14592 | 1.85% |
| 2026-07-17 | 4.64 | 4.54 | -0.05 | -1.09% | 4.53 | 4.69 | 349535 | 16150 | 2.04% |
| 2026-07-16 | 4.68 | 4.59 | -0.09 | -1.92% | 4.56 | 4.74 | 264158 | 12209 | 1.54% |
| 2026-07-15 | 4.55 | 4.68 | 0.14 | 3.08% | 4.53 | 4.69 | 337787 | 15648 | 1.97% |
| 2026-07-14 | 4.42 | 4.54 | 0.13 | 2.95% | 4.40 | 4.57 | 326554 | 14672 | 1.90% |
| 2026-07-13 | 4.49 | 4.41 | -0.10 | -2.22% | 4.40 | 4.50 | 293367 | 13028 | 1.71% |
| 2026-07-10 | 4.45 | 4.51 | 0.06 | 1.35% | 4.40 | 4.54 | 239171 | 10735 | 1.39% |
| 2026-07-09 | 4.47 | 4.45 | -0.03 | -0.67% | 4.39 | 4.49 | 223703 | 9939 | 1.30% |
| 2026-07-08 | 4.45 | 4.48 | 0.03 | 0.67% | 4.40 | 4.56 | 257927 | 11567 | 1.50% |
| 2026-07-07 | 4.53 | 4.45 | -0.10 | -2.20% | 4.42 | 4.58 | 237799 | 10622 | 1.39% |
| 2026-07-06 | 4.49 | 4.55 | 0.06 | 1.34% | 4.44 | 4.57 | 245761 | 11036 | 1.43% |
| 2026-07-03 | 4.38 | 4.49 | 0.12 | 2.75% | 4.37 | 4.52 | 272810 | 12164 | 1.59% |
| 2026-07-02 | 4.37 | 4.37 | -0.02 | -0.46% | 4.31 | 4.45 | 261720 | 11434 | 1.52% |
| 2026-07-01 | 4.37 | 4.39 | 0.04 | 0.92% | 4.30 | 4.42 | 259828 | 11358 | 1.51% |
| 2026-06-30 | 4.39 | 4.35 | -0.02 | -0.46% | 4.22 | 4.39 | 249909 | 10720 | 1.46% |
| 2026-06-29 | 4.41 | 4.37 | -0.03 | -0.68% | 4.20 | 4.41 | 243035 | 10514 | 1.42% |
| 2026-06-26 | 4.49 | 4.40 | -0.09 | -2.00% | 4.39 | 4.51 | 193632 | 8606 | 1.13% |
| 2026-06-25 | 4.53 | 4.49 | -0.04 | -0.88% | 4.47 | 4.58 | 188025 | 8498 | 1.10% |
| 2026-06-24 | 4.59 | 4.53 | -0.05 | -1.09% | 4.48 | 4.60 | 186021 | 8416 | 1.08% |
| 2026-06-23 | 4.51 | 4.58 | 0.04 | 0.88% | 4.50 | 4.62 | 236763 | 10860 | 1.38% |
| 2026-06-22 | 4.46 | 4.54 | 0.05 | 1.11% | 4.38 | 4.56 | 285843 | 12766 | 1.67% |
| 2026-06-18 | 4.62 | 4.49 | -0.13 | -2.81% | 4.48 | 4.65 | 274073 | 12494 | 1.60% |
| 2026-06-17 | 4.75 | 4.79 | 0.04 | 0.84% | 4.70 | 4.83 | 290261 | 13807 | 1.69% |
| 2026-06-16 | 4.73 | 4.75 | -0.01 | -0.21% | 4.68 | 4.80 | 283967 | 13470 | 1.65% |
| 2026-06-15 | 4.70 | 4.76 | 0.08 | 1.71% | 4.65 | 4.85 | 451324 | 21486 | 2.63% |
| 2026-06-12 | 4.64 | 4.68 | 0.06 | 1.30% | 4.56 | 4.76 | 564612 | 26382 | 3.29% |
| 2026-06-11 | 4.75 | 4.62 | -0.14 | -2.94% | 4.57 | 4.76 | 428588 | 19812 | 2.50% |
| 2026-06-10 | 4.81 | 4.76 | -0.07 | -1.45% | 4.73 | 4.83 | 286086 | 13597 | 1.67% |
| 2026-06-09 | 4.85 | 4.83 | -0.03 | -0.62% | 4.80 | 4.90 | 207751 | 10045 | 1.21% |
| 2026-06-08 | 4.93 | 4.86 | -0.12 | -2.41% | 4.81 | 4.98 | 297161 | 14489 | 1.73% |
| 2026-06-05 | 5.05 | 4.98 | -0.03 | -0.60% | 4.96 | 5.17 | 291083 | 14663 | 1.70% |
| 2026-06-04 | 5.12 | 5.01 | -0.13 | -2.53% | 5.00 | 5.19 | 293811 | 14909 | 1.71% |
| 2026-06-03 | 5.22 | 5.14 | -0.11 | -2.10% | 5.08 | 5.25 | 246720 | 12671 | 1.44% |
| 2026-06-02 | 5.30 | 5.25 | -0.09 | -1.69% | 5.20 | 5.36 | 277210 | 14627 | 1.61% |
| 2026-06-01 | 5.20 | 5.34 | 0.05 | 0.95% | 5.12 | 5.35 | 414405 | 21838 | 2.41% |
| 2026-05-29 | 4.98 | 5.29 | 0.33 | 6.65% | 4.96 | 5.34 | 434176 | 22658 | 2.53% |
| 2026-05-28 | 4.99 | 4.96 | -0.04 | -0.80% | 4.93 | 5.07 | 184679 | 9220 | 1.08% |
| 2026-05-27 | 5.06 | 5.00 | -0.07 | -1.38% | 4.93 | 5.10 | 220779 | 11021 | 1.29% |
| 2026-05-26 | 5.09 | 5.07 | -0.03 | -0.59% | 5.04 | 5.09 | 172775 | 8750 | 1.01% |
| 2026-05-25 | 5.10 | 5.10 | 0.01 | 0.20% | 5.04 | 5.14 | 191375 | 9741 | 1.11% |
| 2026-05-22 | 5.05 | 5.09 | 0.05 | 0.99% | 5.01 | 5.13 | 205941 | 10437 | 1.20% |
| 2026-05-21 | 5.12 | 5.04 | -0.08 | -1.56% | 5.03 | 5.17 | 233695 | 11927 | 1.36% |
| 2026-05-20 | 5.18 | 5.12 | -0.08 | -1.54% | 5.07 | 5.18 | 200236 | 10240 | 1.17% |
| 2026-05-19 | 5.15 | 5.20 | 0.07 | 1.36% | 5.10 | 5.21 | 217956 | 11232 | 1.27% |
| 2026-05-18 | 5.20 | 5.13 | -0.09 | -1.72% | 5.06 | 5.23 | 283643 | 14512 | 1.65% |
| 2026-05-15 | 5.35 | 5.22 | -0.12 | -2.25% | 5.17 | 5.36 | 281984 | 14721 | 1.64% |
| 2026-05-14 | 5.47 | 5.34 | -0.13 | -2.38% | 5.33 | 5.50 | 249225 | 13436 | 1.45% |
| 2026-05-13 | 5.52 | 5.47 | -0.06 | -1.08% | 5.43 | 5.59 | 324636 | 17863 | 1.89% |