当前时间：2026-08-21 15:58:30 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 | 4.25 | 4.31 | 0.08 | 1.89% | 4.25 | 4.32 | 61952 | 2659 | 0.93% |
| 2026-08-19 | 4.32 | 4.23 | -0.10 | -2.31% | 4.23 | 4.37 | 85643 | 3665 | 1.28% |
| 2026-08-18 | 4.29 | 4.33 | 0.02 | 0.46% | 4.27 | 4.38 | 105179 | 4559 | 1.57% |
| 2026-08-17 | 4.30 | 4.31 | -0.03 | -0.69% | 4.22 | 4.36 | 63231 | 2721 | 0.95% |
| 2026-08-14 | 4.35 | 4.34 | -0.01 | -0.23% | 4.28 | 4.41 | 120323 | 5220 | 1.80% |
| 2026-08-13 | 4.30 | 4.35 | 0.04 | 0.93% | 4.26 | 4.46 | 151764 | 6606 | 2.27% |
| 2026-08-12 | 4.21 | 4.31 | 0.10 | 2.38% | 4.20 | 4.33 | 90846 | 3886 | 1.36% |
| 2026-08-11 | 4.25 | 4.21 | -0.03 | -0.71% | 4.19 | 4.27 | 54580 | 2308 | 0.82% |
| 2026-08-10 | 4.13 | 4.24 | 0.10 | 2.42% | 4.13 | 4.27 | 72958 | 3083 | 1.09% |
| 2026-08-07 | 4.15 | 4.14 | -0.02 | -0.48% | 4.04 | 4.19 | 72592 | 2979 | 1.09% |
| 2026-08-06 | 4.14 | 4.16 | 0.03 | 0.73% | 4.09 | 4.17 | 48267 | 1994 | 0.72% |
| 2026-08-05 | 4.19 | 4.13 | -0.05 | -1.20% | 4.09 | 4.21 | 79857 | 3307 | 1.19% |
| 2026-08-04 | 4.26 | 4.18 | -0.06 | -1.42% | 4.16 | 4.29 | 75641 | 3183 | 1.13% |
| 2026-08-03 | 4.17 | 4.24 | 0.07 | 1.68% | 4.15 | 4.24 | 68419 | 2872 | 1.02% |
| 2026-07-31 | 4.08 | 4.17 | 0.06 | 1.46% | 4.07 | 4.17 | 80452 | 3330 | 1.20% |
| 2026-07-30 | 4.03 | 4.11 | 0.07 | 1.73% | 4.02 | 4.18 | 105712 | 4355 | 1.58% |
| 2026-07-29 | 3.95 | 4.04 | 0.10 | 2.54% | 3.94 | 4.09 | 98669 | 3991 | 1.47% |
| 2026-07-28 | 3.86 | 3.94 | 0.08 | 2.07% | 3.83 | 3.95 | 68146 | 2669 | 1.02% |
| 2026-07-27 | 3.81 | 3.86 | 0.06 | 1.58% | 3.78 | 3.88 | 44533 | 1716 | 0.67% |
| 2026-07-24 | 3.89 | 3.80 | -0.12 | -3.06% | 3.80 | 3.92 | 54857 | 2104 | 0.82% |
| 2026-07-23 | 3.88 | 3.92 | 0.04 | 1.03% | 3.83 | 3.93 | 54377 | 2111 | 0.81% |
| 2026-07-22 | 3.88 | 3.88 | 0.00 | 0.00% | 3.82 | 3.91 | 68210 | 2628 | 1.02% |
| 2026-07-21 | 3.99 | 3.88 | -0.11 | -2.76% | 3.85 | 4.01 | 105807 | 4133 | 1.58% |
| 2026-07-20 | 4.00 | 3.99 | -0.03 | -0.75% | 3.93 | 4.12 | 99282 | 3997 | 1.48% |
| 2026-07-17 | 4.09 | 4.02 | -0.07 | -1.71% | 3.98 | 4.16 | 102957 | 4177 | 1.54% |
| 2026-07-16 | 4.01 | 4.09 | 0.04 | 0.99% | 4.01 | 4.12 | 75521 | 3079 | 1.13% |
| 2026-07-15 | 3.98 | 4.05 | 0.05 | 1.25% | 3.96 | 4.10 | 79950 | 3241 | 1.20% |
| 2026-07-14 | 3.87 | 4.00 | 0.15 | 3.90% | 3.82 | 4.00 | 90934 | 3575 | 1.36% |
| 2026-07-13 | 3.88 | 3.85 | -0.03 | -0.77% | 3.81 | 3.92 | 58295 | 2243 | 0.87% |
| 2026-07-10 | 3.78 | 3.88 | 0.10 | 2.65% | 3.74 | 3.95 | 75061 | 2905 | 1.12% |
| 2026-07-09 | 3.84 | 3.78 | -0.06 | -1.56% | 3.75 | 3.88 | 67968 | 2578 | 1.02% |
| 2026-07-08 | 3.81 | 3.89 | 0.07 | 1.83% | 3.76 | 3.91 | 79605 | 3061 | 1.19% |
| 2026-07-07 | 3.98 | 3.82 | -0.16 | -4.02% | 3.81 | 3.99 | 69793 | 2697 | 1.04% |
| 2026-07-06 | 3.93 | 3.98 | 0.04 | 1.02% | 3.93 | 4.10 | 72090 | 2878 | 1.08% |
| 2026-07-03 | 3.93 | 3.94 | 0.04 | 1.03% | 3.88 | 3.98 | 76151 | 3001 | 1.14% |
| 2026-07-02 | 3.88 | 3.90 | 0.02 | 0.52% | 3.86 | 4.01 | 82978 | 3260 | 1.24% |
| 2026-07-01 | 3.75 | 3.88 | 0.13 | 3.47% | 3.72 | 3.94 | 105941 | 4089 | 1.58% |
| 2026-06-30 | 3.81 | 3.75 | -0.07 | -1.83% | 3.71 | 3.86 | 71583 | 2696 | 1.07% |
| 2026-06-29 | 3.86 | 3.82 | -0.04 | -1.04% | 3.70 | 3.88 | 85496 | 3255 | 1.28% |
| 2026-06-26 | 3.95 | 3.86 | -0.11 | -2.77% | 3.84 | 3.95 | 72814 | 2827 | 1.09% |
| 2026-06-25 | 4.00 | 3.97 | -0.02 | -0.50% | 3.90 | 4.02 | 69545 | 2747 | 1.04% |
| 2026-06-24 | 4.14 | 3.99 | -0.16 | -3.86% | 3.97 | 4.16 | 80842 | 3258 | 1.21% |
| 2026-06-23 | 4.08 | 4.15 | 0.07 | 1.72% | 4.07 | 4.25 | 94140 | 3930 | 1.41% |
| 2026-06-22 | 4.06 | 4.08 | -0.01 | -0.24% | 3.94 | 4.09 | 84377 | 3377 | 1.26% |
| 2026-06-18 | 4.13 | 4.09 | -0.05 | -1.21% | 4.03 | 4.14 | 65127 | 2654 | 0.97% |
| 2026-06-17 | 4.25 | 4.14 | -0.11 | -2.59% | 4.12 | 4.25 | 81523 | 3378 | 1.22% |
| 2026-06-16 | 4.29 | 4.25 | -0.04 | -0.93% | 4.18 | 4.29 | 50712 | 2138 | 0.76% |
| 2026-06-15 | 4.26 | 4.29 | 0.03 | 0.70% | 4.25 | 4.36 | 72545 | 3126 | 1.08% |
| 2026-06-12 | 4.20 | 4.26 | 0.07 | 1.67% | 4.18 | 4.27 | 53223 | 2254 | 0.80% |
| 2026-06-11 | 4.22 | 4.19 | -0.04 | -0.95% | 4.13 | 4.23 | 69427 | 2890 | 1.04% |
| 2026-06-10 | 4.21 | 4.23 | 0.01 | 0.24% | 4.18 | 4.26 | 60564 | 2554 | 0.91% |
| 2026-06-09 | 4.27 | 4.22 | -0.05 | -1.17% | 4.16 | 4.30 | 64324 | 2713 | 0.96% |
| 2026-06-08 | 4.34 | 4.27 | -0.14 | -3.17% | 4.24 | 4.40 | 72707 | 3136 | 1.09% |
| 2026-06-05 | 4.36 | 4.41 | 0.04 | 0.92% | 4.34 | 4.44 | 66350 | 2915 | 0.99% |
| 2026-06-04 | 4.48 | 4.37 | -0.11 | -2.46% | 4.32 | 4.50 | 55004 | 2412 | 0.82% |
| 2026-06-03 | 4.53 | 4.48 | -0.06 | -1.32% | 4.43 | 4.56 | 61658 | 2760 | 0.92% |
| 2026-06-02 | 4.64 | 4.54 | -0.10 | -2.16% | 4.48 | 4.68 | 120667 | 5491 | 1.80% |
| 2026-06-01 | 4.51 | 4.64 | 0.13 | 2.88% | 4.46 | 4.64 | 80113 | 3671 | 1.20% |
| 2026-05-29 | 4.47 | 4.51 | 0.03 | 0.67% | 4.45 | 4.62 | 108383 | 4922 | 1.62% |
| 2026-05-28 | 4.53 | 4.48 | -0.06 | -1.32% | 4.41 | 4.57 | 94629 | 4244 | 1.41% |
| 2026-05-27 | 4.60 | 4.54 | -0.09 | -1.94% | 4.46 | 4.64 | 121718 | 5535 | 1.82% |
| 2026-05-26 | 4.64 | 4.63 | -0.05 | -1.07% | 4.56 | 4.74 | 117359 | 5424 | 1.75% |
| 2026-05-25 | 4.65 | 4.68 | 0.03 | 0.65% | 4.58 | 4.70 | 93632 | 4348 | 1.40% |
| 2026-05-22 | 4.66 | 4.65 | -0.01 | -0.21% | 4.59 | 4.71 | 60125 | 2784 | 0.90% |
| 2026-05-21 | 4.75 | 4.66 | -0.10 | -2.10% | 4.64 | 4.84 | 72145 | 3422 | 1.08% |
| 2026-05-20 | 4.77 | 4.76 | -0.02 | -0.42% | 4.74 | 4.83 | 63769 | 3041 | 0.95% |
| 2026-05-19 | 4.72 | 4.78 | 0.06 | 1.27% | 4.70 | 4.80 | 69359 | 3302 | 1.04% |
| 2026-05-18 | 4.72 | 4.72 | 0.01 | 0.21% | 4.64 | 4.72 | 73889 | 3456 | 1.10% |
| 2026-05-15 | 4.84 | 4.71 | -0.11 | -2.28% | 4.68 | 4.84 | 92209 | 4373 | 1.38% |
| 2026-05-14 | 4.87 | 4.82 | -0.05 | -1.03% | 4.80 | 4.95 | 102507 | 4982 | 1.53% |
| 2026-05-13 | 4.89 | 4.87 | -0.01 | -0.20% | 4.80 | 4.89 | 78311 | 3796 | 1.17% |