当前时间：2026-08-17 06:27:32 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-14 | 4.63 | 4.80 | 0.12 | 2.56% | 4.56 | 4.88 | 2336906 | 111000 | 9.23% |
| 2026-08-13 | 4.78 | 4.68 | -0.07 | -1.47% | 4.57 | 4.97 | 2673038 | 127164 | 10.56% |
| 2026-08-12 | 4.32 | 4.75 | 0.43 | 9.95% | 4.27 | 4.75 | 1980795 | 89926 | 7.82% |
| 2026-08-11 | 4.32 | 4.32 | -0.02 | -0.46% | 4.31 | 4.40 | 442280 | 19266 | 1.75% |
| 2026-08-10 | 4.34 | 4.34 | 0.00 | 0.00% | 4.31 | 4.40 | 514178 | 22403 | 2.03% |
| 2026-08-07 | 4.24 | 4.34 | 0.10 | 2.36% | 4.20 | 4.35 | 633178 | 27179 | 2.50% |
| 2026-08-06 | 4.27 | 4.24 | -0.04 | -0.93% | 4.21 | 4.29 | 432685 | 18327 | 1.71% |
| 2026-08-05 | 4.37 | 4.28 | -0.09 | -2.06% | 4.24 | 4.38 | 599738 | 25643 | 2.37% |
| 2026-08-04 | 4.39 | 4.37 | -0.01 | -0.23% | 4.35 | 4.43 | 390403 | 17110 | 1.54% |
| 2026-08-03 | 4.35 | 4.38 | 0.04 | 0.92% | 4.33 | 4.42 | 450536 | 19742 | 1.78% |
| 2026-07-31 | 4.31 | 4.34 | 0.02 | 0.46% | 4.28 | 4.36 | 411041 | 17780 | 1.62% |
| 2026-07-30 | 4.32 | 4.32 | -0.02 | -0.46% | 4.28 | 4.37 | 434238 | 18775 | 1.72% |
| 2026-07-29 | 4.30 | 4.34 | 0.05 | 1.17% | 4.29 | 4.36 | 448169 | 19466 | 1.77% |
| 2026-07-28 | 4.30 | 4.29 | -0.03 | -0.69% | 4.27 | 4.36 | 336787 | 14482 | 1.33% |
| 2026-07-27 | 4.20 | 4.32 | 0.11 | 2.61% | 4.18 | 4.33 | 463684 | 19872 | 1.83% |
| 2026-07-24 | 4.32 | 4.21 | -0.10 | -2.32% | 4.20 | 4.34 | 375367 | 15993 | 1.48% |
| 2026-07-23 | 4.28 | 4.31 | 0.01 | 0.23% | 4.25 | 4.35 | 471351 | 20283 | 1.86% |
| 2026-07-22 | 4.25 | 4.30 | 0.01 | 0.23% | 4.23 | 4.32 | 548675 | 23463 | 2.17% |
| 2026-07-21 | 4.33 | 4.29 | -0.05 | -1.15% | 4.27 | 4.39 | 687144 | 29695 | 2.71% |
| 2026-07-20 | 4.27 | 4.34 | 0.06 | 1.40% | 4.24 | 4.38 | 779246 | 33640 | 3.08% |
| 2026-07-17 | 4.39 | 4.28 | -0.13 | -2.95% | 4.27 | 4.47 | 916912 | 39952 | 3.62% |
| 2026-07-16 | 4.35 | 4.41 | 0.05 | 1.15% | 4.30 | 4.46 | 874251 | 38346 | 3.45% |
| 2026-07-15 | 4.25 | 4.36 | 0.11 | 2.59% | 4.24 | 4.37 | 864226 | 37470 | 3.41% |
| 2026-07-14 | 4.17 | 4.25 | 0.06 | 1.43% | 4.13 | 4.29 | 729407 | 30998 | 2.88% |
| 2026-07-13 | 4.12 | 4.19 | 0.07 | 1.70% | 4.12 | 4.24 | 747445 | 31430 | 2.95% |
| 2026-07-10 | 4.04 | 4.12 | 0.05 | 1.23% | 4.01 | 4.14 | 363218 | 14855 | 1.43% |
| 2026-07-09 | 4.12 | 4.07 | -0.10 | -2.40% | 4.04 | 4.17 | 364572 | 14928 | 1.44% |
| 2026-07-08 | 4.08 | 4.17 | 0.09 | 2.21% | 4.03 | 4.17 | 422849 | 17444 | 1.67% |
| 2026-07-07 | 4.20 | 4.08 | -0.05 | -1.21% | 4.05 | 4.22 | 440288 | 18033 | 1.74% |
| 2026-07-06 | 4.07 | 4.13 | 0.05 | 1.23% | 4.05 | 4.13 | 376013 | 15424 | 1.49% |
| 2026-07-03 | 4.07 | 4.08 | 0.02 | 0.49% | 4.03 | 4.11 | 293238 | 11930 | 1.16% |
| 2026-07-02 | 4.03 | 4.06 | 0.06 | 1.50% | 3.98 | 4.09 | 363950 | 14703 | 1.44% |
| 2026-07-01 | 3.90 | 4.00 | 0.08 | 2.04% | 3.87 | 4.03 | 354987 | 14069 | 1.40% |
| 2026-06-30 | 3.97 | 3.92 | -0.07 | -1.75% | 3.90 | 3.99 | 268602 | 10569 | 1.06% |
| 2026-06-29 | 3.88 | 3.99 | 0.11 | 2.84% | 3.77 | 4.00 | 453004 | 17677 | 1.79% |
| 2026-06-26 | 3.95 | 3.88 | -0.08 | -2.02% | 3.88 | 3.98 | 294566 | 11557 | 1.16% |
| 2026-06-25 | 3.99 | 3.96 | -0.05 | -1.25% | 3.89 | 4.00 | 330449 | 13024 | 1.31% |
| 2026-06-24 | 4.08 | 4.01 | -0.03 | -0.74% | 3.99 | 4.10 | 464287 | 18742 | 1.83% |
| 2026-06-23 | 4.12 | 4.19 | 0.06 | 1.45% | 4.11 | 4.23 | 485594 | 20369 | 1.92% |
| 2026-06-22 | 4.10 | 4.13 | 0.01 | 0.24% | 4.02 | 4.14 | 372789 | 15215 | 1.47% |
| 2026-06-18 | 4.11 | 4.12 | 0.01 | 0.24% | 4.09 | 4.16 | 230387 | 9505 | 0.91% |
| 2026-06-17 | 4.13 | 4.11 | -0.01 | -0.24% | 4.10 | 4.14 | 209805 | 8627 | 0.83% |
| 2026-06-16 | 4.15 | 4.12 | -0.03 | -0.72% | 4.10 | 4.15 | 233287 | 9601 | 0.92% |
| 2026-06-15 | 4.13 | 4.15 | 0.02 | 0.48% | 4.13 | 4.18 | 295580 | 12274 | 1.17% |
| 2026-06-12 | 4.07 | 4.13 | 0.06 | 1.47% | 4.06 | 4.14 | 336842 | 13812 | 1.33% |
| 2026-06-11 | 4.11 | 4.07 | -0.06 | -1.45% | 4.06 | 4.13 | 301278 | 12289 | 1.19% |
| 2026-06-10 | 4.10 | 4.13 | 0.02 | 0.49% | 4.07 | 4.13 | 271240 | 11108 | 1.07% |
| 2026-06-09 | 4.12 | 4.11 | 0.00 | 0.00% | 4.06 | 4.12 | 197496 | 8090 | 0.78% |
| 2026-06-08 | 4.14 | 4.11 | -0.05 | -1.20% | 4.08 | 4.17 | 299226 | 12325 | 1.18% |
| 2026-06-05 | 4.16 | 4.16 | 0.01 | 0.24% | 4.15 | 4.20 | 260990 | 10877 | 1.03% |
| 2026-06-04 | 4.16 | 4.15 | -0.02 | -0.48% | 4.14 | 4.20 | 228288 | 9495 | 0.90% |
| 2026-06-03 | 4.23 | 4.17 | -0.06 | -1.42% | 4.15 | 4.24 | 307386 | 12851 | 1.21% |
| 2026-06-02 | 4.26 | 4.23 | -0.03 | -0.70% | 4.22 | 4.29 | 278979 | 11844 | 1.10% |
| 2026-06-01 | 4.24 | 4.26 | 0.03 | 0.71% | 4.20 | 4.27 | 322609 | 13654 | 1.28% |
| 2026-05-29 | 4.15 | 4.23 | 0.07 | 1.68% | 4.14 | 4.24 | 363645 | 15287 | 1.44% |
| 2026-05-28 | 4.19 | 4.16 | -0.03 | -0.72% | 4.12 | 4.20 | 243239 | 10133 | 0.96% |
| 2026-05-27 | 4.22 | 4.19 | -0.03 | -0.71% | 4.15 | 4.23 | 276858 | 11589 | 1.09% |
| 2026-05-26 | 4.24 | 4.22 | -0.04 | -0.94% | 4.19 | 4.27 | 302990 | 12810 | 1.20% |
| 2026-05-25 | 4.16 | 4.26 | 0.09 | 2.16% | 4.13 | 4.28 | 418582 | 17551 | 1.65% |
| 2026-05-22 | 4.17 | 4.17 | 0.00 | 0.00% | 4.15 | 4.19 | 273982 | 11419 | 1.08% |
| 2026-05-21 | 4.22 | 4.17 | -0.04 | -0.95% | 4.16 | 4.24 | 300755 | 12659 | 1.19% |
| 2026-05-20 | 4.28 | 4.21 | -0.07 | -1.64% | 4.20 | 4.28 | 297161 | 12555 | 1.17% |
| 2026-05-19 | 4.25 | 4.28 | 0.02 | 0.47% | 4.24 | 4.29 | 224417 | 9589 | 0.89% |
| 2026-05-18 | 4.30 | 4.26 | -0.05 | -1.16% | 4.25 | 4.31 | 300870 | 12837 | 1.19% |
| 2026-05-15 | 4.31 | 4.31 | -0.02 | -0.46% | 4.29 | 4.33 | 344642 | 14858 | 1.36% |
| 2026-05-14 | 4.41 | 4.33 | -0.08 | -1.81% | 4.32 | 4.41 | 505257 | 22015 | 2.00% |
| 2026-05-13 | 4.41 | 4.41 | 0.01 | 0.23% | 4.38 | 4.41 | 395283 | 17365 | 1.56% |
| 2026-05-12 | 4.44 | 4.40 | -0.06 | -1.35% | 4.38 | 4.45 | 510591 | 22493 | 2.02% |
| 2026-05-11 | 4.41 | 4.46 | 0.05 | 1.13% | 4.37 | 4.46 | 751785 | 33160 | 2.97% |