当前时间：2026-08-21 12:47:00 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 | 4.49 | 4.49 | -0.01 | -0.22% | 4.47 | 4.56 | 232880 | 10501 | 0.96% |
| 2026-08-19 | 4.65 | 4.50 | -0.18 | -3.85% | 4.48 | 4.71 | 393135 | 17884 | 1.63% |
| 2026-08-18 | 4.68 | 4.68 | 0.01 | 0.21% | 4.66 | 4.75 | 330852 | 15564 | 1.37% |
| 2026-08-17 | 4.62 | 4.67 | 0.05 | 1.08% | 4.56 | 4.69 | 273357 | 12664 | 1.13% |
| 2026-08-14 | 4.71 | 4.62 | -0.08 | -1.70% | 4.61 | 4.72 | 272012 | 12610 | 1.12% |
| 2026-08-13 | 4.74 | 4.70 | -0.05 | -1.05% | 4.68 | 4.78 | 318623 | 15033 | 1.32% |
| 2026-08-12 | 4.72 | 4.75 | 0.00 | 0.00% | 4.70 | 4.77 | 260320 | 12324 | 1.08% |
| 2026-08-11 | 4.73 | 4.75 | 0.04 | 0.85% | 4.69 | 4.78 | 277725 | 13170 | 1.15% |
| 2026-08-10 | 4.71 | 4.71 | 0.00 | 0.00% | 4.67 | 4.74 | 264660 | 12485 | 1.09% |
| 2026-08-07 | 4.81 | 4.71 | -0.11 | -2.28% | 4.65 | 4.81 | 431729 | 20331 | 1.78% |
| 2026-08-06 | 4.86 | 4.82 | -0.04 | -0.82% | 4.76 | 4.89 | 418546 | 20182 | 1.73% |
| 2026-08-05 | 4.78 | 4.86 | 0.08 | 1.67% | 4.76 | 4.91 | 400471 | 19429 | 1.66% |
| 2026-08-04 | 4.87 | 4.83 | -0.04 | -0.82% | 4.78 | 4.89 | 399232 | 19253 | 1.65% |
| 2026-08-03 | 4.71 | 4.87 | 0.12 | 2.53% | 4.70 | 4.87 | 433805 | 20870 | 1.79% |
| 2026-07-31 | 4.61 | 4.75 | 0.17 | 3.71% | 4.61 | 4.77 | 530864 | 25085 | 2.19% |
| 2026-07-30 | 4.56 | 4.58 | 0.02 | 0.44% | 4.52 | 4.66 | 402792 | 18476 | 1.67% |
| 2026-07-29 | 4.46 | 4.56 | 0.11 | 2.47% | 4.45 | 4.59 | 452316 | 20537 | 1.87% |
| 2026-07-28 | 4.42 | 4.45 | -0.02 | -0.45% | 4.41 | 4.51 | 292013 | 12993 | 1.21% |
| 2026-07-27 | 4.36 | 4.47 | 0.06 | 1.36% | 4.27 | 4.48 | 302743 | 13388 | 1.25% |
| 2026-07-24 | 4.55 | 4.41 | -0.16 | -3.50% | 4.40 | 4.58 | 415108 | 18554 | 1.72% |
| 2026-07-23 | 4.45 | 4.57 | 0.09 | 2.01% | 4.44 | 4.59 | 437364 | 19812 | 1.81% |
| 2026-07-22 | 4.43 | 4.48 | 0.03 | 0.67% | 4.37 | 4.48 | 414760 | 18374 | 1.71% |
| 2026-07-21 | 4.35 | 4.45 | 0.08 | 1.83% | 4.33 | 4.50 | 532793 | 23659 | 2.20% |
| 2026-07-20 | 4.33 | 4.37 | 0.04 | 0.92% | 4.31 | 4.43 | 453537 | 19813 | 1.88% |
| 2026-07-17 | 4.47 | 4.33 | -0.14 | -3.13% | 4.33 | 4.55 | 512716 | 22723 | 2.12% |
| 2026-07-16 | 4.39 | 4.47 | 0.07 | 1.59% | 4.32 | 4.49 | 491510 | 21759 | 2.03% |
| 2026-07-15 | 4.34 | 4.40 | 0.06 | 1.38% | 4.29 | 4.42 | 368515 | 16141 | 1.52% |
| 2026-07-14 | 4.33 | 4.34 | 0.02 | 0.46% | 4.29 | 4.39 | 381745 | 16574 | 1.58% |
| 2026-07-13 | 4.39 | 4.32 | -0.03 | -0.69% | 4.28 | 4.49 | 473809 | 20652 | 1.96% |
| 2026-07-10 | 4.28 | 4.35 | 0.08 | 1.87% | 4.21 | 4.42 | 435657 | 18929 | 1.80% |
| 2026-07-09 | 4.27 | 4.27 | 0.01 | 0.23% | 4.21 | 4.31 | 308779 | 13146 | 1.28% |
| 2026-07-08 | 4.30 | 4.26 | -0.01 | -0.23% | 4.23 | 4.33 | 286331 | 12239 | 1.18% |
| 2026-07-07 | 4.40 | 4.27 | -0.12 | -2.73% | 4.26 | 4.40 | 276246 | 11907 | 1.14% |
| 2026-07-06 | 4.50 | 4.39 | -0.15 | -3.30% | 4.37 | 4.51 | 416196 | 18441 | 1.72% |
| 2026-07-03 | 4.50 | 4.54 | 0.14 | 3.18% | 4.44 | 4.59 | 603058 | 27280 | 2.49% |
| 2026-07-02 | 4.41 | 4.40 | -0.02 | -0.45% | 4.35 | 4.52 | 425264 | 18840 | 1.76% |
| 2026-07-01 | 4.26 | 4.42 | 0.14 | 3.27% | 4.26 | 4.59 | 615971 | 27473 | 2.55% |
| 2026-06-30 | 4.22 | 4.28 | 0.05 | 1.18% | 4.20 | 4.31 | 293817 | 12511 | 1.21% |
| 2026-06-29 | 4.24 | 4.23 | -0.02 | -0.47% | 4.14 | 4.26 | 380304 | 16036 | 1.57% |
| 2026-06-26 | 4.33 | 4.25 | -0.09 | -2.07% | 4.25 | 4.36 | 360101 | 15432 | 1.49% |
| 2026-06-25 | 4.39 | 4.34 | -0.06 | -1.36% | 4.30 | 4.40 | 379133 | 16477 | 1.57% |
| 2026-06-24 | 4.56 | 4.40 | -0.15 | -3.30% | 4.38 | 4.57 | 351322 | 15567 | 1.45% |
| 2026-06-23 | 4.54 | 4.55 | -0.02 | -0.44% | 4.52 | 4.64 | 281103 | 12879 | 1.16% |
| 2026-06-22 | 4.58 | 4.57 | -0.03 | -0.65% | 4.45 | 4.59 | 422513 | 19062 | 1.75% |
| 2026-06-18 | 4.65 | 4.60 | -0.06 | -1.29% | 4.58 | 4.70 | 307658 | 14239 | 1.27% |
| 2026-06-17 | 4.78 | 4.66 | -0.12 | -2.51% | 4.63 | 4.78 | 374134 | 17494 | 1.55% |
| 2026-06-16 | 4.83 | 4.78 | -0.06 | -1.24% | 4.76 | 4.84 | 283643 | 13581 | 1.17% |
| 2026-06-15 | 4.80 | 4.84 | 0.06 | 1.26% | 4.78 | 4.87 | 273367 | 13212 | 1.13% |
| 2026-06-12 | 4.76 | 4.78 | 0.01 | 0.21% | 4.68 | 4.84 | 453270 | 21631 | 1.87% |
| 2026-06-11 | 4.93 | 4.77 | -0.14 | -2.85% | 4.76 | 4.98 | 365143 | 17684 | 1.51% |
| 2026-06-10 | 4.93 | 4.91 | -0.03 | -0.61% | 4.88 | 4.99 | 289481 | 14233 | 1.20% |
| 2026-06-09 | 4.97 | 4.94 | -0.09 | -1.79% | 4.87 | 4.99 | 359302 | 17701 | 1.49% |
| 2026-06-08 | 4.91 | 5.03 | 0.02 | 0.40% | 4.85 | 5.13 | 596598 | 29661 | 2.47% |
| 2026-06-05 | 5.02 | 5.01 | 0.00 | 0.00% | 4.91 | 5.09 | 414203 | 20676 | 1.71% |
| 2026-06-04 | 5.10 | 5.01 | -0.21 | -4.02% | 5.01 | 5.14 | 433132 | 21898 | 1.79% |
| 2026-06-03 | 5.20 | 5.22 | 0.02 | 0.38% | 4.97 | 5.32 | 1042125 | 52985 | 4.31% |
| 2026-06-02 | 5.38 | 5.20 | -0.16 | -2.99% | 5.18 | 5.41 | 662219 | 34768 | 2.74% |
| 2026-06-01 | 5.28 | 5.36 | 0.11 | 2.10% | 5.19 | 5.38 | 631540 | 33661 | 2.61% |
| 2026-05-29 | 5.41 | 5.25 | -0.22 | -4.02% | 5.25 | 5.45 | 967077 | 51568 | 4.00% |
| 2026-05-28 | 5.71 | 5.47 | -0.34 | -5.85% | 5.36 | 5.79 | 1527236 | 84525 | 6.31% |
| 2026-05-27 | 6.05 | 5.81 | -0.22 | -3.65% | 5.78 | 6.24 | 2234668 | 132347 | 9.24% |
| 2026-05-26 | 5.57 | 6.03 | 0.55 | 10.04% | 5.55 | 6.03 | 2367745 | 140977 | 9.79% |
| 2026-05-25 | 5.65 | 5.48 | -0.16 | -2.84% | 5.42 | 5.72 | 908448 | 50185 | 3.76% |
| 2026-05-22 | 5.53 | 5.64 | 0.18 | 3.30% | 5.49 | 5.67 | 1066472 | 59908 | 4.41% |
| 2026-05-21 | 5.40 | 5.46 | -0.07 | -1.27% | 5.34 | 5.61 | 1048138 | 57502 | 4.33% |
| 2026-05-20 | 5.35 | 5.53 | 0.19 | 3.56% | 5.31 | 5.75 | 1360837 | 75778 | 5.63% |
| 2026-05-19 | 5.23 | 5.34 | 0.09 | 1.71% | 5.22 | 5.35 | 452740 | 23992 | 1.87% |
| 2026-05-18 | 5.28 | 5.25 | 0.05 | 0.96% | 5.23 | 5.39 | 548281 | 29205 | 2.27% |
| 2026-05-15 | 5.21 | 5.20 | -0.01 | -0.19% | 5.13 | 5.27 | 472478 | 24483 | 1.95% |
| 2026-05-14 | 5.44 | 5.21 | -0.20 | -3.70% | 5.21 | 5.45 | 656804 | 34842 | 2.72% |
| 2026-05-13 | 5.33 | 5.41 | 0.10 | 1.88% | 5.32 | 5.42 | 470767 | 25359 | 1.95% |