当前时间：2026-08-17 06:19:05 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 | 4.76 | 4.88 | 0.10 | 2.09% | 4.59 | 4.98 | 600604 | 28545 | 4.27% |
| 2026-08-13 | 5.21 | 4.78 | -0.23 | -4.59% | 4.76 | 5.35 | 779829 | 38996 | 5.54% |
| 2026-08-12 | 4.53 | 5.01 | 0.46 | 10.11% | 4.53 | 5.01 | 371877 | 18412 | 2.64% |
| 2026-08-11 | 4.45 | 4.55 | 0.07 | 1.56% | 4.42 | 4.76 | 252027 | 11645 | 1.79% |
| 2026-08-10 | 4.44 | 4.48 | 0.04 | 0.90% | 4.40 | 4.49 | 85466 | 3810 | 0.61% |
| 2026-08-07 | 4.60 | 4.44 | -0.14 | -3.06% | 4.41 | 4.62 | 139543 | 6228 | 0.99% |
| 2026-08-06 | 4.57 | 4.58 | 0.00 | 0.00% | 4.52 | 4.67 | 117389 | 5384 | 0.83% |
| 2026-08-05 | 4.48 | 4.58 | 0.08 | 1.78% | 4.48 | 4.59 | 141886 | 6467 | 1.01% |
| 2026-08-04 | 4.54 | 4.50 | -0.04 | -0.88% | 4.45 | 4.58 | 160528 | 7206 | 1.14% |
| 2026-08-03 | 4.38 | 4.54 | 0.19 | 4.37% | 4.35 | 4.58 | 219746 | 9856 | 1.56% |
| 2026-07-31 | 4.28 | 4.35 | 0.10 | 2.35% | 4.26 | 4.39 | 158148 | 6833 | 1.12% |
| 2026-07-30 | 4.23 | 4.25 | -0.02 | -0.47% | 4.23 | 4.33 | 114732 | 4916 | 0.82% |
| 2026-07-29 | 4.22 | 4.27 | 0.04 | 0.95% | 4.20 | 4.31 | 132237 | 5650 | 0.94% |
| 2026-07-28 | 4.17 | 4.23 | 0.06 | 1.44% | 4.15 | 4.26 | 93298 | 3945 | 0.66% |
| 2026-07-27 | 4.10 | 4.17 | 0.07 | 1.71% | 4.07 | 4.18 | 67051 | 2786 | 0.48% |
| 2026-07-24 | 4.15 | 4.10 | -0.09 | -2.15% | 4.09 | 4.19 | 66032 | 2731 | 0.47% |
| 2026-07-23 | 4.11 | 4.19 | 0.07 | 1.70% | 4.09 | 4.21 | 80997 | 3367 | 0.58% |
| 2026-07-22 | 4.10 | 4.12 | -0.02 | -0.48% | 4.07 | 4.18 | 77341 | 3186 | 0.55% |
| 2026-07-21 | 4.20 | 4.14 | -0.07 | -1.66% | 4.06 | 4.20 | 125360 | 5165 | 0.89% |
| 2026-07-20 | 4.20 | 4.21 | 0.01 | 0.24% | 4.14 | 4.28 | 139406 | 5859 | 0.99% |
| 2026-07-17 | 4.26 | 4.20 | -0.13 | -3.00% | 4.17 | 4.36 | 187677 | 7993 | 1.33% |
| 2026-07-16 | 4.17 | 4.33 | 0.13 | 3.10% | 4.17 | 4.56 | 270234 | 11856 | 1.92% |
| 2026-07-15 | 4.20 | 4.20 | -0.08 | -1.87% | 4.16 | 4.30 | 153338 | 6479 | 1.09% |
| 2026-07-14 | 4.17 | 4.28 | 0.09 | 2.15% | 4.17 | 4.35 | 149116 | 6366 | 1.06% |
| 2026-07-13 | 4.15 | 4.19 | -0.01 | -0.24% | 4.15 | 4.30 | 158385 | 6685 | 1.13% |
| 2026-07-10 | 4.02 | 4.20 | 0.23 | 5.79% | 4.02 | 4.30 | 245235 | 10269 | 1.74% |
| 2026-07-09 | 3.96 | 3.97 | 0.01 | 0.25% | 3.89 | 3.99 | 70476 | 2774 | 0.50% |
| 2026-07-08 | 3.98 | 3.96 | -0.03 | -0.75% | 3.93 | 4.00 | 56949 | 2263 | 0.40% |
| 2026-07-07 | 4.08 | 3.99 | -0.12 | -2.92% | 3.98 | 4.16 | 69734 | 2813 | 0.50% |
| 2026-07-06 | 4.10 | 4.11 | 0.01 | 0.24% | 4.07 | 4.14 | 59489 | 2439 | 0.42% |
| 2026-07-03 | 4.08 | 4.10 | 0.02 | 0.49% | 4.05 | 4.13 | 56771 | 2322 | 0.40% |
| 2026-07-02 | 4.08 | 4.08 | -0.02 | -0.49% | 4.07 | 4.19 | 63963 | 2630 | 0.45% |
| 2026-07-01 | 3.99 | 4.10 | 0.11 | 2.76% | 3.96 | 4.22 | 113588 | 4643 | 0.81% |
| 2026-06-30 | 4.00 | 3.99 | -0.04 | -0.99% | 3.95 | 4.03 | 60789 | 2423 | 0.43% |
| 2026-06-29 | 3.99 | 4.03 | 0.03 | 0.75% | 3.89 | 4.04 | 79568 | 3163 | 0.57% |
| 2026-06-26 | 3.98 | 4.00 | -0.01 | -0.25% | 3.94 | 4.13 | 85325 | 3437 | 0.61% |
| 2026-06-25 | 4.06 | 4.01 | -0.05 | -1.23% | 3.98 | 4.08 | 67887 | 2722 | 0.48% |
| 2026-06-24 | 4.18 | 4.06 | -0.12 | -2.87% | 4.04 | 4.22 | 82328 | 3367 | 0.58% |
| 2026-06-23 | 4.12 | 4.18 | 0.04 | 0.97% | 4.11 | 4.25 | 99291 | 4158 | 0.71% |
| 2026-06-22 | 4.10 | 4.14 | 0.04 | 0.98% | 3.96 | 4.14 | 115521 | 4657 | 0.82% |
| 2026-06-18 | 4.15 | 4.10 | -0.06 | -1.44% | 4.09 | 4.18 | 76525 | 3156 | 0.54% |
| 2026-06-17 | 4.26 | 4.16 | -0.09 | -2.12% | 4.15 | 4.30 | 101223 | 4251 | 0.72% |
| 2026-06-16 | 4.32 | 4.25 | -0.03 | -0.70% | 4.22 | 4.33 | 73322 | 3118 | 0.52% |
| 2026-06-15 | 4.22 | 4.28 | 0.06 | 1.42% | 4.22 | 4.32 | 85797 | 3668 | 0.61% |
| 2026-06-12 | 4.14 | 4.22 | 0.12 | 2.93% | 4.11 | 4.23 | 101939 | 4276 | 0.72% |
| 2026-06-11 | 4.18 | 4.10 | -0.09 | -2.15% | 4.10 | 4.18 | 94316 | 3885 | 0.67% |
| 2026-06-10 | 4.18 | 4.19 | -0.07 | -1.64% | 4.17 | 4.30 | 100396 | 4220 | 0.71% |
| 2026-06-09 | 4.23 | 4.26 | 0.12 | 2.90% | 4.22 | 4.37 | 146037 | 6246 | 1.04% |
| 2026-06-08 | 4.13 | 4.14 | -0.10 | -2.36% | 4.08 | 4.23 | 103915 | 4310 | 0.74% |
| 2026-06-05 | 4.23 | 4.24 | 0.01 | 0.24% | 4.18 | 4.28 | 107210 | 4545 | 0.76% |
| 2026-06-04 | 4.33 | 4.23 | -0.12 | -2.76% | 4.20 | 4.35 | 137562 | 5871 | 0.98% |
| 2026-06-03 | 4.45 | 4.35 | -0.10 | -2.25% | 4.31 | 4.47 | 152750 | 6678 | 1.09% |
| 2026-06-02 | 4.53 | 4.45 | -0.11 | -2.41% | 4.42 | 4.54 | 146489 | 6533 | 1.04% |
| 2026-06-01 | 4.44 | 4.56 | 0.09 | 2.01% | 4.25 | 4.56 | 202889 | 9016 | 1.44% |
| 2026-05-29 | 4.48 | 4.47 | 0.01 | 0.22% | 4.46 | 4.64 | 238889 | 10836 | 1.70% |
| 2026-05-28 | 4.49 | 4.46 | -0.02 | -0.45% | 4.38 | 4.52 | 215400 | 9567 | 1.53% |
| 2026-05-27 | 4.73 | 4.48 | -0.29 | -6.08% | 4.45 | 4.80 | 431149 | 19725 | 3.06% |
| 2026-05-26 | 4.93 | 4.77 | -0.25 | -4.98% | 4.76 | 4.97 | 491490 | 23719 | 3.49% |
| 2026-05-25 | 5.20 | 5.02 | -0.27 | -5.10% | 4.95 | 5.29 | 708916 | 36025 | 5.04% |
| 2026-05-22 | 5.22 | 5.29 | -0.50 | -8.64% | 5.21 | 5.50 | 1161563 | 61469 | 8.25% |
| 2026-05-21 | 5.93 | 5.79 | 0.39 | 7.22% | 5.67 | 5.94 | 1540339 | 90647 | 10.94% |
| 2026-05-20 | 5.40 | 5.40 | 0.49 | 9.98% | 5.40 | 5.40 | 205008 | 11070 | 1.46% |
| 2026-05-19 | 4.89 | 4.91 | 0.01 | 0.20% | 4.86 | 5.03 | 141758 | 6999 | 1.01% |
| 2026-05-18 | 4.79 | 4.90 | 0.17 | 3.59% | 4.76 | 4.99 | 172999 | 8460 | 1.23% |
| 2026-05-15 | 4.81 | 4.73 | -0.09 | -1.87% | 4.71 | 4.82 | 102585 | 4880 | 0.73% |
| 2026-05-14 | 4.99 | 4.82 | -0.17 | -3.41% | 4.82 | 5.04 | 140489 | 6844 | 1.00% |
| 2026-05-13 | 4.82 | 4.99 | 0.15 | 3.10% | 4.76 | 5.07 | 260016 | 12786 | 1.85% |
| 2026-05-12 | 4.92 | 4.84 | -0.09 | -1.83% | 4.84 | 4.93 | 98497 | 4800 | 0.70% |
| 2026-05-11 | 4.93 | 4.93 | 0.00 | 0.00% | 4.89 | 4.99 | 93805 | 4631 | 0.67% |