当前时间：2026-08-20 19:45:22 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 | 4.55 | 4.59 | 0.16 | 3.61% | 4.52 | 4.68 | 168768 | 7735 | 1.93% |
| 2026-08-19 | 4.55 | 4.43 | -0.12 | -2.64% | 4.41 | 4.55 | 76520 | 3415 | 0.88% |
| 2026-08-18 | 4.49 | 4.55 | 0.04 | 0.89% | 4.49 | 4.58 | 70145 | 3188 | 0.80% |
| 2026-08-17 | 4.44 | 4.51 | 0.07 | 1.58% | 4.43 | 4.53 | 87020 | 3918 | 1.00% |
| 2026-08-14 | 4.45 | 4.44 | -0.02 | -0.45% | 4.40 | 4.47 | 61318 | 2717 | 0.70% |
| 2026-08-13 | 4.51 | 4.46 | -0.04 | -0.89% | 4.44 | 4.52 | 76964 | 3443 | 0.88% |
| 2026-08-12 | 4.47 | 4.50 | 0.03 | 0.67% | 4.44 | 4.51 | 72940 | 3263 | 0.84% |
| 2026-08-11 | 4.50 | 4.47 | -0.05 | -1.11% | 4.45 | 4.51 | 74274 | 3325 | 0.85% |
| 2026-08-10 | 4.39 | 4.52 | 0.14 | 3.20% | 4.38 | 4.53 | 123310 | 5532 | 1.41% |
| 2026-08-07 | 4.39 | 4.38 | -0.02 | -0.45% | 4.33 | 4.41 | 70707 | 3083 | 0.81% |
| 2026-08-06 | 4.42 | 4.40 | -0.02 | -0.45% | 4.35 | 4.43 | 65404 | 2867 | 0.75% |
| 2026-08-05 | 4.44 | 4.42 | -0.02 | -0.45% | 4.38 | 4.45 | 73446 | 3239 | 0.84% |
| 2026-08-04 | 4.49 | 4.44 | -0.06 | -1.33% | 4.43 | 4.51 | 74352 | 3319 | 0.85% |
| 2026-08-03 | 4.42 | 4.50 | 0.09 | 2.04% | 4.39 | 4.52 | 91107 | 4077 | 1.04% |
| 2026-07-31 | 4.37 | 4.41 | 0.06 | 1.38% | 4.34 | 4.41 | 72893 | 3191 | 0.83% |
| 2026-07-30 | 4.32 | 4.35 | 0.02 | 0.46% | 4.31 | 4.40 | 71125 | 3098 | 0.81% |
| 2026-07-29 | 4.24 | 4.33 | 0.08 | 1.88% | 4.24 | 4.35 | 98727 | 4256 | 1.13% |
| 2026-07-28 | 4.21 | 4.25 | 0.02 | 0.47% | 4.20 | 4.26 | 64812 | 2741 | 0.74% |
| 2026-07-27 | 4.17 | 4.23 | 0.06 | 1.44% | 4.15 | 4.25 | 61263 | 2585 | 0.70% |
| 2026-07-24 | 4.29 | 4.17 | -0.14 | -3.25% | 4.16 | 4.32 | 75043 | 3159 | 0.86% |
| 2026-07-23 | 4.20 | 4.31 | 0.10 | 2.38% | 4.18 | 4.32 | 87965 | 3747 | 1.01% |
| 2026-07-22 | 4.28 | 4.21 | -0.08 | -1.86% | 4.18 | 4.29 | 84278 | 3555 | 0.97% |
| 2026-07-21 | 4.33 | 4.29 | -0.04 | -0.92% | 4.26 | 4.35 | 98614 | 4242 | 1.13% |
| 2026-07-20 | 4.36 | 4.33 | -0.01 | -0.23% | 4.27 | 4.42 | 104894 | 4562 | 1.20% |
| 2026-07-17 | 4.38 | 4.34 | -0.05 | -1.14% | 4.31 | 4.48 | 108166 | 4764 | 1.24% |
| 2026-07-16 | 4.36 | 4.39 | 0.00 | 0.00% | 4.33 | 4.43 | 65260 | 2865 | 0.75% |
| 2026-07-15 | 4.32 | 4.39 | 0.07 | 1.62% | 4.30 | 4.40 | 84116 | 3671 | 0.96% |
| 2026-07-14 | 4.18 | 4.32 | 0.12 | 2.86% | 4.17 | 4.33 | 81415 | 3466 | 0.93% |
| 2026-07-13 | 4.25 | 4.20 | -0.06 | -1.41% | 4.17 | 4.27 | 68437 | 2882 | 0.78% |
| 2026-07-10 | 4.16 | 4.26 | 0.09 | 2.16% | 4.12 | 4.31 | 84987 | 3605 | 0.97% |
| 2026-07-09 | 4.22 | 4.17 | -0.02 | -0.48% | 4.10 | 4.23 | 69051 | 2867 | 0.79% |
| 2026-07-08 | 4.18 | 4.19 | 0.01 | 0.24% | 4.11 | 4.22 | 61659 | 2580 | 0.71% |
| 2026-07-07 | 4.26 | 4.18 | -0.08 | -1.88% | 4.13 | 4.27 | 71623 | 2995 | 0.82% |
| 2026-07-06 | 4.28 | 4.26 | -0.02 | -0.47% | 4.25 | 4.33 | 64805 | 2775 | 0.74% |
| 2026-07-03 | 4.19 | 4.28 | 0.10 | 2.39% | 4.17 | 4.33 | 98045 | 4189 | 1.12% |
| 2026-07-02 | 4.19 | 4.18 | 0.01 | 0.24% | 4.15 | 4.26 | 80485 | 3398 | 0.92% |
| 2026-07-01 | 4.12 | 4.17 | 0.06 | 1.46% | 4.10 | 4.24 | 105018 | 4394 | 1.20% |
| 2026-06-30 | 4.15 | 4.11 | -0.02 | -0.48% | 4.05 | 4.15 | 66924 | 2735 | 0.77% |
| 2026-06-29 | 4.14 | 4.13 | 0.00 | 0.00% | 4.02 | 4.17 | 80423 | 3296 | 0.92% |
| 2026-06-26 | 4.21 | 4.13 | -0.10 | -2.36% | 4.12 | 4.23 | 78485 | 3258 | 0.90% |
| 2026-06-25 | 4.29 | 4.23 | -0.08 | -1.86% | 4.20 | 4.31 | 73679 | 3126 | 0.84% |
| 2026-06-24 | 4.43 | 4.31 | -0.12 | -2.71% | 4.27 | 4.43 | 78607 | 3404 | 0.90% |
| 2026-06-23 | 4.41 | 4.43 | 0.01 | 0.23% | 4.39 | 4.53 | 92474 | 4135 | 1.06% |
| 2026-06-22 | 4.40 | 4.42 | 0.00 | 0.00% | 4.25 | 4.42 | 89320 | 3876 | 1.02% |
| 2026-06-18 | 4.37 | 4.42 | 0.02 | 0.45% | 4.31 | 4.42 | 79213 | 3466 | 0.91% |
| 2026-06-17 | 4.50 | 4.40 | -0.09 | -2.00% | 4.37 | 4.51 | 79210 | 3498 | 0.91% |
| 2026-06-16 | 4.52 | 4.49 | -0.03 | -0.66% | 4.47 | 4.53 | 73384 | 3300 | 0.84% |
| 2026-06-15 | 4.49 | 4.52 | 0.03 | 0.67% | 4.45 | 4.58 | 82633 | 3734 | 0.95% |
| 2026-06-12 | 4.45 | 4.49 | 0.07 | 1.58% | 4.39 | 4.51 | 79674 | 3561 | 0.91% |
| 2026-06-11 | 4.44 | 4.42 | -0.08 | -1.78% | 4.34 | 4.49 | 81614 | 3592 | 0.93% |
| 2026-06-10 | 4.55 | 4.50 | -0.05 | -1.10% | 4.42 | 4.55 | 80141 | 3586 | 0.92% |
| 2026-06-09 | 4.53 | 4.55 | 0.03 | 0.66% | 4.49 | 4.60 | 74863 | 3396 | 0.86% |
| 2026-06-08 | 4.55 | 4.52 | -0.06 | -1.31% | 4.44 | 4.63 | 89024 | 4039 | 1.02% |
| 2026-06-05 | 4.65 | 4.63 | -0.02 | -0.43% | 4.60 | 4.69 | 75290 | 3498 | 0.86% |
| 2026-06-04 | 4.70 | 4.65 | -0.08 | -1.69% | 4.61 | 4.75 | 83721 | 3905 | 0.96% |
| 2026-06-03 | 4.78 | 4.73 | -0.06 | -1.25% | 4.70 | 4.80 | 95218 | 4510 | 1.09% |
| 2026-06-02 | 4.88 | 4.79 | -0.09 | -1.84% | 4.74 | 4.90 | 91934 | 4404 | 1.05% |
| 2026-06-01 | 4.76 | 4.88 | 0.12 | 2.52% | 4.67 | 4.92 | 131344 | 6329 | 1.50% |
| 2026-05-29 | 4.84 | 4.76 | -0.07 | -1.45% | 4.73 | 4.89 | 103880 | 4999 | 1.19% |
| 2026-05-28 | 4.82 | 4.83 | -0.04 | -0.82% | 4.72 | 4.90 | 110111 | 5309 | 1.26% |
| 2026-05-27 | 5.05 | 4.87 | -0.17 | -3.37% | 4.85 | 5.16 | 156476 | 7778 | 1.79% |
| 2026-05-26 | 4.95 | 5.04 | 0.09 | 1.82% | 4.82 | 5.14 | 158426 | 7845 | 1.81% |
| 2026-05-25 | 5.00 | 4.95 | -0.05 | -1.00% | 4.91 | 5.04 | 74930 | 3718 | 0.86% |
| 2026-05-22 | 4.99 | 5.00 | 0.04 | 0.81% | 4.93 | 5.03 | 57252 | 2851 | 0.66% |
| 2026-05-21 | 5.11 | 4.96 | -0.13 | -2.55% | 4.95 | 5.16 | 93574 | 4747 | 1.07% |
| 2026-05-20 | 5.18 | 5.09 | -0.09 | -1.74% | 5.06 | 5.18 | 64159 | 3265 | 0.73% |
| 2026-05-19 | 5.15 | 5.18 | 0.02 | 0.39% | 5.12 | 5.19 | 58776 | 3032 | 0.67% |
| 2026-05-18 | 5.14 | 5.16 | 0.03 | 0.58% | 5.03 | 5.17 | 106433 | 5414 | 1.22% |
| 2026-05-15 | 5.18 | 5.13 | -0.04 | -0.77% | 5.12 | 5.22 | 98913 | 5109 | 1.13% |
| 2026-05-14 | 5.35 | 5.17 | -0.18 | -3.36% | 5.17 | 5.35 | 130899 | 6850 | 1.50% |
| 2026-05-13 | 5.28 | 5.35 | 0.08 | 1.52% | 5.25 | 5.36 | 110327 | 5876 | 1.26% |
| 2026-05-12 | 5.33 | 5.27 | -0.07 | -1.31% | 5.27 | 5.36 | 120516 | 6398 | 1.38% |