当前时间：2026-08-21 03:32:27 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 | 4.70 | 4.61 | 0.00 | 0.00% | 4.57 | 4.70 | 329994 | 15243 | 1.83% |
| 2026-08-19 | 4.76 | 4.61 | -0.20 | -4.16% | 4.60 | 4.80 | 399230 | 18589 | 2.21% |
| 2026-08-18 | 4.89 | 4.81 | -0.12 | -2.43% | 4.78 | 4.90 | 380605 | 18328 | 2.11% |
| 2026-08-17 | 4.93 | 4.93 | 0.01 | 0.20% | 4.83 | 4.95 | 429773 | 21002 | 2.38% |
| 2026-08-14 | 5.02 | 4.92 | -0.10 | -1.99% | 4.81 | 5.08 | 706308 | 34741 | 3.91% |
| 2026-08-13 | 5.13 | 5.02 | -0.11 | -2.14% | 5.02 | 5.28 | 916032 | 47244 | 5.07% |
| 2026-08-12 | 5.06 | 5.13 | 0.07 | 1.38% | 5.02 | 5.24 | 707594 | 36387 | 3.91% |
| 2026-08-11 | 5.14 | 5.06 | -0.06 | -1.17% | 5.03 | 5.18 | 495317 | 25241 | 2.74% |
| 2026-08-10 | 5.19 | 5.12 | -0.02 | -0.39% | 4.98 | 5.19 | 614850 | 31348 | 3.40% |
| 2026-08-07 | 5.11 | 5.14 | -0.07 | -1.34% | 4.93 | 5.36 | 1233436 | 62659 | 6.82% |
| 2026-08-06 | 5.27 | 5.21 | -0.33 | -5.96% | 5.13 | 5.68 | 1785409 | 95537 | 9.88% |
| 2026-08-05 | 5.00 | 5.54 | 0.50 | 9.92% | 4.96 | 5.54 | 1359264 | 73222 | 7.52% |
| 2026-08-04 | 4.75 | 5.04 | 0.29 | 6.11% | 4.73 | 5.09 | 956649 | 47122 | 5.29% |
| 2026-08-03 | 4.67 | 4.75 | 0.07 | 1.50% | 4.63 | 4.79 | 529350 | 24991 | 2.93% |
| 2026-07-31 | 4.46 | 4.68 | 0.23 | 5.17% | 4.46 | 4.77 | 804573 | 37432 | 4.45% |
| 2026-07-30 | 4.43 | 4.45 | -0.01 | -0.22% | 4.42 | 4.62 | 455164 | 20552 | 2.52% |
| 2026-07-29 | 4.37 | 4.46 | 0.09 | 2.06% | 4.37 | 4.49 | 427457 | 18984 | 2.36% |
| 2026-07-28 | 4.30 | 4.37 | 0.04 | 0.92% | 4.30 | 4.45 | 443231 | 19455 | 2.45% |
| 2026-07-27 | 4.08 | 4.33 | 0.22 | 5.35% | 4.07 | 4.35 | 651835 | 27731 | 3.61% |
| 2026-07-24 | 4.23 | 4.11 | -0.16 | -3.75% | 4.10 | 4.25 | 369786 | 15361 | 2.05% |
| 2026-07-23 | 4.17 | 4.27 | 0.07 | 1.67% | 4.13 | 4.27 | 355534 | 14986 | 1.97% |
| 2026-07-22 | 4.23 | 4.20 | -0.06 | -1.41% | 4.17 | 4.27 | 358620 | 15114 | 1.98% |
| 2026-07-21 | 4.19 | 4.26 | 0.07 | 1.67% | 4.06 | 4.30 | 605550 | 25393 | 3.35% |
| 2026-07-20 | 4.13 | 4.19 | 0.08 | 1.95% | 4.10 | 4.25 | 543052 | 22668 | 3.00% |
| 2026-07-17 | 4.34 | 4.11 | -0.23 | -5.30% | 4.08 | 4.41 | 629962 | 26458 | 3.48% |
| 2026-07-16 | 4.23 | 4.34 | 0.10 | 2.36% | 4.16 | 4.39 | 525838 | 22680 | 2.91% |
| 2026-07-15 | 4.11 | 4.24 | 0.00 | 0.00% | 4.10 | 4.33 | 530032 | 22486 | 2.93% |
| 2026-07-14 | 4.17 | 4.24 | 0.06 | 1.44% | 4.08 | 4.25 | 402373 | 16754 | 2.23% |
| 2026-07-13 | 4.46 | 4.18 | -0.28 | -6.28% | 4.17 | 4.50 | 647868 | 27651 | 3.58% |
| 2026-07-10 | 4.23 | 4.46 | 0.21 | 4.94% | 4.17 | 4.52 | 840630 | 37182 | 4.65% |
| 2026-07-09 | 4.21 | 4.25 | 0.03 | 0.71% | 4.13 | 4.30 | 398435 | 16827 | 2.20% |
| 2026-07-08 | 4.18 | 4.22 | 0.04 | 0.96% | 4.11 | 4.25 | 329660 | 13847 | 1.82% |
| 2026-07-07 | 4.32 | 4.18 | -0.15 | -3.46% | 4.16 | 4.40 | 393117 | 16746 | 2.17% |
| 2026-07-06 | 4.36 | 4.33 | -0.07 | -1.59% | 4.33 | 4.49 | 408019 | 17912 | 2.26% |
| 2026-07-03 | 4.46 | 4.40 | -0.19 | -4.14% | 4.37 | 4.57 | 652280 | 28906 | 3.61% |
| 2026-07-02 | 4.49 | 4.60 | 0.14 | 3.14% | 4.49 | 4.91 | 1066064 | 49901 | 5.90% |
| 2026-07-01 | 4.41 | 4.46 | 0.04 | 0.90% | 4.36 | 4.53 | 459945 | 20500 | 2.54% |
| 2026-06-30 | 4.38 | 4.42 | 0.03 | 0.68% | 4.32 | 4.46 | 343553 | 15112 | 1.90% |
| 2026-06-29 | 4.39 | 4.39 | 0.00 | 0.00% | 4.31 | 4.47 | 418965 | 18376 | 2.32% |
| 2026-06-26 | 4.52 | 4.39 | -0.17 | -3.73% | 4.36 | 4.56 | 449365 | 19950 | 2.49% |
| 2026-06-25 | 4.61 | 4.56 | -0.10 | -2.15% | 4.52 | 4.64 | 397510 | 18173 | 2.20% |
| 2026-06-24 | 4.81 | 4.66 | -0.14 | -2.92% | 4.59 | 4.82 | 451578 | 21052 | 2.50% |
| 2026-06-23 | 4.88 | 4.80 | -0.10 | -2.04% | 4.76 | 4.96 | 444443 | 21664 | 2.46% |
| 2026-06-22 | 4.81 | 4.90 | 0.14 | 2.94% | 4.70 | 4.90 | 531783 | 25495 | 2.94% |
| 2026-06-18 | 4.77 | 4.76 | -0.04 | -0.83% | 4.69 | 4.88 | 371927 | 17833 | 2.06% |
| 2026-06-17 | 4.93 | 4.80 | -0.19 | -3.81% | 4.76 | 4.96 | 470204 | 22706 | 2.60% |
| 2026-06-16 | 5.00 | 4.99 | 0.05 | 1.01% | 4.92 | 5.07 | 421814 | 21042 | 2.33% |
| 2026-06-15 | 4.89 | 4.94 | 0.05 | 1.02% | 4.88 | 4.99 | 419665 | 20699 | 2.32% |
| 2026-06-12 | 4.93 | 4.89 | -0.02 | -0.41% | 4.78 | 4.95 | 569264 | 27725 | 3.15% |
| 2026-06-11 | 5.20 | 4.91 | -0.42 | -7.88% | 4.83 | 5.31 | 936538 | 46547 | 5.18% |
| 2026-06-10 | 5.01 | 5.33 | 0.26 | 5.13% | 4.99 | 5.58 | 1214982 | 64985 | 6.72% |
| 2026-06-09 | 5.06 | 5.07 | 0.09 | 1.81% | 4.93 | 5.14 | 432735 | 21865 | 2.39% |
| 2026-06-08 | 4.96 | 4.98 | -0.10 | -1.97% | 4.90 | 5.15 | 445933 | 22366 | 2.47% |
| 2026-06-05 | 5.02 | 5.08 | 0.09 | 1.80% | 4.95 | 5.15 | 516720 | 26234 | 2.86% |
| 2026-06-04 | 5.11 | 4.99 | -0.17 | -3.29% | 4.96 | 5.11 | 484109 | 24264 | 2.68% |
| 2026-06-03 | 5.20 | 5.16 | -0.06 | -1.15% | 5.07 | 5.24 | 440110 | 22618 | 2.43% |
| 2026-06-02 | 5.44 | 5.22 | -0.21 | -3.87% | 5.15 | 5.49 | 613623 | 32116 | 3.39% |
| 2026-06-01 | 5.21 | 5.43 | 0.23 | 4.42% | 5.17 | 5.59 | 852713 | 46124 | 4.72% |
| 2026-05-29 | 5.19 | 5.20 | 0.04 | 0.78% | 5.16 | 5.34 | 586356 | 30791 | 3.24% |
| 2026-05-28 | 5.12 | 5.16 | 0.00 | 0.00% | 5.04 | 5.20 | 374814 | 19197 | 2.07% |
| 2026-05-27 | 5.29 | 5.16 | -0.09 | -1.71% | 5.12 | 5.38 | 449598 | 23480 | 2.49% |
| 2026-05-26 | 5.29 | 5.25 | -0.09 | -1.69% | 5.16 | 5.33 | 379092 | 19833 | 2.10% |
| 2026-05-25 | 5.44 | 5.34 | -0.10 | -1.84% | 5.27 | 5.53 | 548510 | 29298 | 3.03% |
| 2026-05-22 | 5.63 | 5.44 | -0.14 | -2.51% | 5.40 | 5.65 | 493239 | 26966 | 2.73% |
| 2026-05-21 | 5.74 | 5.58 | -0.19 | -3.29% | 5.56 | 5.88 | 507251 | 29029 | 2.81% |
| 2026-05-20 | 5.99 | 5.77 | -0.27 | -4.47% | 5.72 | 6.01 | 617019 | 35818 | 3.41% |
| 2026-05-19 | 5.88 | 6.04 | 0.13 | 2.20% | 5.86 | 6.08 | 523614 | 31500 | 2.90% |
| 2026-05-18 | 5.89 | 5.91 | -0.02 | -0.34% | 5.82 | 5.98 | 432506 | 25454 | 2.39% |
| 2026-05-15 | 5.90 | 5.93 | 0.02 | 0.34% | 5.88 | 6.09 | 612893 | 36662 | 3.39% |
| 2026-05-14 | 6.26 | 5.91 | -0.25 | -4.06% | 5.90 | 6.40 | 904147 | 54749 | 5.00% |
| 2026-05-13 | 6.09 | 6.16 | 0.06 | 0.98% | 6.03 | 6.19 | 428466 | 26194 | 2.37% |