当前时间：2026-08-21 15:58:28 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 | 4.56 | 4.61 | 0.04 | 0.88% | 4.54 | 4.65 | 139080 | 6405 | 0.36% |
| 2026-08-19 | 4.58 | 4.57 | -0.02 | -0.44% | 4.52 | 4.63 | 115631 | 5274 | 0.30% |
| 2026-08-18 | 4.61 | 4.59 | -0.04 | -0.86% | 4.58 | 4.65 | 103157 | 4758 | 0.27% |
| 2026-08-17 | 4.57 | 4.63 | 0.05 | 1.09% | 4.50 | 4.64 | 104528 | 4791 | 0.27% |
| 2026-08-14 | 4.64 | 4.58 | -0.06 | -1.29% | 4.57 | 4.65 | 83975 | 3858 | 0.22% |
| 2026-08-13 | 4.67 | 4.64 | -0.05 | -1.07% | 4.60 | 4.68 | 100734 | 4674 | 0.26% |
| 2026-08-12 | 4.68 | 4.69 | 0.04 | 0.86% | 4.62 | 4.70 | 109158 | 5092 | 0.28% |
| 2026-08-11 | 4.65 | 4.65 | -0.01 | -0.21% | 4.63 | 4.70 | 88861 | 4140 | 0.23% |
| 2026-08-10 | 4.58 | 4.66 | 0.06 | 1.30% | 4.56 | 4.70 | 134467 | 6260 | 0.35% |
| 2026-08-07 | 4.63 | 4.60 | -0.01 | -0.22% | 4.53 | 4.65 | 120738 | 5521 | 0.31% |
| 2026-08-06 | 4.68 | 4.61 | -0.04 | -0.86% | 4.56 | 4.69 | 144393 | 6671 | 0.37% |
| 2026-08-05 | 4.65 | 4.65 | 0.01 | 0.22% | 4.60 | 4.67 | 113820 | 5273 | 0.29% |
| 2026-08-04 | 4.78 | 4.64 | -0.11 | -2.32% | 4.63 | 4.78 | 131305 | 6147 | 0.34% |
| 2026-08-03 | 4.65 | 4.75 | 0.10 | 2.15% | 4.64 | 4.79 | 190066 | 9010 | 0.49% |
| 2026-07-31 | 4.63 | 4.65 | 0.01 | 0.22% | 4.59 | 4.69 | 152353 | 7073 | 0.39% |
| 2026-07-30 | 4.53 | 4.64 | 0.09 | 1.98% | 4.53 | 4.66 | 176961 | 8173 | 0.45% |
| 2026-07-29 | 4.45 | 4.55 | 0.10 | 2.25% | 4.45 | 4.59 | 174154 | 7912 | 0.45% |
| 2026-07-28 | 4.42 | 4.45 | 0.01 | 0.23% | 4.38 | 4.47 | 135690 | 6003 | 0.35% |
| 2026-07-27 | 4.36 | 4.44 | 0.08 | 1.83% | 4.34 | 4.46 | 130371 | 5761 | 0.34% |
| 2026-07-24 | 4.44 | 4.36 | -0.07 | -1.58% | 4.36 | 4.45 | 100713 | 4425 | 0.26% |
| 2026-07-23 | 4.39 | 4.43 | 0.02 | 0.45% | 4.36 | 4.45 | 128278 | 5659 | 0.33% |
| 2026-07-22 | 4.38 | 4.41 | 0.04 | 0.92% | 4.31 | 4.42 | 173020 | 7563 | 0.44% |
| 2026-07-21 | 4.41 | 4.37 | -0.05 | -1.13% | 4.36 | 4.52 | 217145 | 9654 | 0.56% |
| 2026-07-20 | 4.42 | 4.42 | 0.01 | 0.23% | 4.36 | 4.49 | 202321 | 8970 | 0.52% |
| 2026-07-17 | 4.48 | 4.41 | -0.05 | -1.12% | 4.39 | 4.55 | 192646 | 8593 | 0.50% |
| 2026-07-16 | 4.48 | 4.46 | -0.03 | -0.67% | 4.38 | 4.54 | 191723 | 8524 | 0.49% |
| 2026-07-15 | 4.37 | 4.49 | 0.12 | 2.75% | 4.34 | 4.49 | 173226 | 7718 | 0.45% |
| 2026-07-14 | 4.31 | 4.37 | 0.05 | 1.16% | 4.30 | 4.39 | 167703 | 7323 | 0.43% |
| 2026-07-13 | 4.36 | 4.32 | -0.03 | -0.69% | 4.27 | 4.38 | 141521 | 6114 | 0.36% |
| 2026-07-10 | 4.29 | 4.35 | 0.04 | 0.93% | 4.24 | 4.40 | 157516 | 6849 | 0.40% |
| 2026-07-09 | 4.32 | 4.31 | -0.04 | -0.92% | 4.28 | 4.37 | 131191 | 5661 | 0.34% |
| 2026-07-08 | 4.26 | 4.35 | 0.10 | 2.35% | 4.22 | 4.39 | 196680 | 8528 | 0.51% |
| 2026-07-07 | 4.35 | 4.25 | -0.08 | -1.85% | 4.22 | 4.35 | 118511 | 5047 | 0.30% |
| 2026-07-06 | 4.29 | 4.33 | 0.05 | 1.17% | 4.26 | 4.34 | 119568 | 5156 | 0.31% |
| 2026-07-03 | 4.30 | 4.28 | -0.01 | -0.23% | 4.25 | 4.35 | 122479 | 5256 | 0.31% |
| 2026-07-02 | 4.24 | 4.29 | 0.05 | 1.18% | 4.17 | 4.33 | 160000 | 6809 | 0.41% |
| 2026-07-01 | 4.12 | 4.24 | 0.13 | 3.16% | 4.11 | 4.26 | 178027 | 7492 | 0.46% |
| 2026-06-30 | 4.15 | 4.11 | -0.06 | -1.44% | 4.08 | 4.18 | 114508 | 4713 | 0.29% |
| 2026-06-29 | 4.11 | 4.17 | 0.04 | 0.97% | 4.02 | 4.21 | 166809 | 6873 | 0.43% |
| 2026-06-26 | 4.21 | 4.13 | -0.11 | -2.59% | 4.11 | 4.23 | 146299 | 6075 | 0.38% |
| 2026-06-25 | 4.20 | 4.24 | 0.00 | 0.00% | 4.14 | 4.29 | 162526 | 6863 | 0.42% |
| 2026-06-24 | 4.44 | 4.24 | -0.20 | -4.50% | 4.24 | 4.48 | 211661 | 9113 | 0.54% |
| 2026-06-23 | 4.40 | 4.44 | 0.03 | 0.68% | 4.39 | 4.54 | 160644 | 7203 | 0.41% |
| 2026-06-22 | 4.40 | 4.41 | -0.01 | -0.23% | 4.28 | 4.44 | 166470 | 7228 | 0.43% |
| 2026-06-18 | 4.44 | 4.42 | -0.02 | -0.45% | 4.39 | 4.53 | 128749 | 5730 | 0.33% |
| 2026-06-17 | 4.41 | 4.44 | 0.02 | 0.45% | 4.38 | 4.45 | 98937 | 4370 | 0.25% |
| 2026-06-16 | 4.44 | 4.42 | -0.02 | -0.45% | 4.36 | 4.45 | 114926 | 5065 | 0.30% |
| 2026-06-15 | 4.43 | 4.44 | 0.02 | 0.45% | 4.42 | 4.53 | 159644 | 7139 | 0.41% |
| 2026-06-12 | 4.40 | 4.42 | 0.05 | 1.14% | 4.35 | 4.45 | 175392 | 7700 | 0.45% |
| 2026-06-11 | 4.42 | 4.37 | -0.06 | -1.35% | 4.35 | 4.47 | 101039 | 4437 | 0.26% |
| 2026-06-10 | 4.40 | 4.43 | 0.01 | 0.23% | 4.34 | 4.45 | 124926 | 5487 | 0.32% |
| 2026-06-09 | 4.44 | 4.42 | -0.03 | -0.67% | 4.33 | 4.46 | 120461 | 5291 | 0.31% |
| 2026-06-08 | 4.56 | 4.45 | -0.12 | -2.63% | 4.43 | 4.62 | 141815 | 6375 | 0.36% |
| 2026-06-05 | 4.55 | 4.57 | 0.03 | 0.66% | 4.54 | 4.64 | 110443 | 5071 | 0.28% |
| 2026-06-04 | 4.64 | 4.54 | -0.11 | -2.37% | 4.53 | 4.68 | 110757 | 5075 | 0.28% |
| 2026-06-03 | 4.70 | 4.65 | -0.04 | -0.85% | 4.59 | 4.71 | 117085 | 5426 | 0.30% |
| 2026-06-02 | 4.72 | 4.69 | -0.04 | -0.85% | 4.67 | 4.76 | 110877 | 5220 | 0.29% |
| 2026-06-01 | 4.71 | 4.73 | -0.01 | -0.21% | 4.62 | 4.74 | 146046 | 6861 | 0.38% |
| 2026-05-29 | 4.56 | 4.74 | 0.16 | 3.49% | 4.56 | 4.78 | 204198 | 9613 | 0.52% |
| 2026-05-28 | 4.63 | 4.58 | -0.08 | -1.72% | 4.53 | 4.67 | 109694 | 5036 | 0.28% |
| 2026-05-27 | 4.70 | 4.66 | -0.05 | -1.06% | 4.59 | 4.74 | 125806 | 5846 | 0.32% |
| 2026-05-26 | 4.68 | 4.71 | 0.01 | 0.21% | 4.64 | 4.75 | 116668 | 5474 | 0.30% |
| 2026-05-25 | 4.57 | 4.70 | 0.13 | 2.84% | 4.57 | 4.72 | 152055 | 7084 | 0.39% |
| 2026-05-22 | 4.55 | 4.57 | 0.04 | 0.88% | 4.52 | 4.62 | 108042 | 4930 | 0.28% |
| 2026-05-21 | 4.62 | 4.53 | -0.09 | -1.95% | 4.53 | 4.67 | 134166 | 6171 | 0.34% |
| 2026-05-20 | 4.66 | 4.62 | -0.06 | -1.28% | 4.58 | 4.67 | 108764 | 5024 | 0.28% |
| 2026-05-19 | 4.64 | 4.68 | 0.03 | 0.65% | 4.63 | 4.69 | 101149 | 4718 | 0.26% |
| 2026-05-18 | 4.70 | 4.65 | -0.04 | -0.85% | 4.61 | 4.72 | 128223 | 5947 | 0.33% |
| 2026-05-15 | 4.77 | 4.69 | -0.08 | -1.68% | 4.66 | 4.78 | 146796 | 6925 | 0.38% |
| 2026-05-14 | 4.81 | 4.77 | -0.04 | -0.83% | 4.73 | 4.85 | 162878 | 7783 | 0.42% |
| 2026-05-13 | 4.85 | 4.81 | -0.04 | -0.82% | 4.80 | 4.88 | 121451 | 5861 | 0.31% |