当前时间：2026-08-20 21:38:29 星期四休市中
| 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 | 4.30 | 4.36 | 0.04 | 0.93% | 4.30 | 4.40 | 96998 | 4231 | 0.60% |
| 2026-08-19 | 4.33 | 4.32 | -0.01 | -0.23% | 4.32 | 4.36 | 69722 | 3025 | 0.43% |
| 2026-08-18 | 4.34 | 4.33 | -0.01 | -0.23% | 4.32 | 4.36 | 63701 | 2764 | 0.40% |
| 2026-08-17 | 4.35 | 4.34 | -0.02 | -0.46% | 4.31 | 4.38 | 74337 | 3229 | 0.46% |
| 2026-08-14 | 4.32 | 4.36 | 0.02 | 0.46% | 4.29 | 4.36 | 61039 | 2643 | 0.38% |
| 2026-08-13 | 4.39 | 4.34 | -0.04 | -0.91% | 4.32 | 4.39 | 70631 | 3068 | 0.44% |
| 2026-08-12 | 4.37 | 4.38 | 0.00 | 0.00% | 4.34 | 4.40 | 81304 | 3558 | 0.51% |
| 2026-08-11 | 4.38 | 4.38 | 0.01 | 0.23% | 4.31 | 4.39 | 95104 | 4143 | 0.59% |
| 2026-08-10 | 4.27 | 4.37 | 0.09 | 2.10% | 4.27 | 4.37 | 112818 | 4899 | 0.70% |
| 2026-08-07 | 4.30 | 4.28 | -0.02 | -0.47% | 4.22 | 4.30 | 146460 | 6230 | 0.91% |
| 2026-08-06 | 4.29 | 4.30 | 0.01 | 0.23% | 4.26 | 4.34 | 134503 | 5777 | 0.84% |
| 2026-08-05 | 4.33 | 4.29 | -0.03 | -0.69% | 4.29 | 4.33 | 83036 | 3570 | 0.52% |
| 2026-08-04 | 4.40 | 4.32 | -0.08 | -1.82% | 4.32 | 4.40 | 92331 | 4011 | 0.57% |
| 2026-08-03 | 4.38 | 4.40 | 0.01 | 0.23% | 4.37 | 4.43 | 92900 | 4095 | 0.58% |
| 2026-07-31 | 4.32 | 4.39 | 0.05 | 1.15% | 4.30 | 4.39 | 99386 | 4313 | 0.62% |
| 2026-07-30 | 4.37 | 4.34 | -0.01 | -0.23% | 4.31 | 4.39 | 76447 | 3323 | 0.48% |
| 2026-07-29 | 4.29 | 4.35 | 0.05 | 1.16% | 4.28 | 4.37 | 81910 | 3564 | 0.51% |
| 2026-07-28 | 4.33 | 4.30 | -0.03 | -0.69% | 4.25 | 4.34 | 85607 | 3666 | 0.53% |
| 2026-07-27 | 4.31 | 4.33 | 0.01 | 0.23% | 4.27 | 4.35 | 71176 | 3070 | 0.44% |
| 2026-07-24 | 4.41 | 4.32 | -0.09 | -2.04% | 4.32 | 4.44 | 88543 | 3873 | 0.55% |
| 2026-07-23 | 4.35 | 4.41 | 0.04 | 0.92% | 4.35 | 4.43 | 85516 | 3765 | 0.53% |
| 2026-07-22 | 4.36 | 4.37 | 0.03 | 0.69% | 4.30 | 4.39 | 95919 | 4159 | 0.60% |
| 2026-07-21 | 4.36 | 4.34 | -0.03 | -0.69% | 4.31 | 4.44 | 154842 | 6778 | 0.96% |
| 2026-07-20 | 4.30 | 4.37 | 0.05 | 1.16% | 4.30 | 4.42 | 116862 | 5118 | 0.73% |
| 2026-07-17 | 4.33 | 4.32 | -0.02 | -0.46% | 4.31 | 4.42 | 137505 | 6010 | 0.86% |
| 2026-07-16 | 4.36 | 4.34 | -0.05 | -1.14% | 4.32 | 4.40 | 80904 | 3519 | 0.50% |
| 2026-07-15 | 4.34 | 4.39 | 0.04 | 0.92% | 4.32 | 4.40 | 91792 | 4013 | 0.57% |
| 2026-07-14 | 4.31 | 4.35 | 0.05 | 1.16% | 4.28 | 4.37 | 103398 | 4482 | 0.64% |
| 2026-07-13 | 4.29 | 4.30 | 0.01 | 0.23% | 4.25 | 4.32 | 73041 | 3127 | 0.45% |
| 2026-07-10 | 4.27 | 4.29 | 0.03 | 0.70% | 4.20 | 4.31 | 90110 | 3844 | 0.56% |
| 2026-07-09 | 4.37 | 4.26 | -0.11 | -2.52% | 4.23 | 4.37 | 94739 | 4054 | 0.59% |
| 2026-07-08 | 4.32 | 4.37 | 0.06 | 1.39% | 4.30 | 4.38 | 85501 | 3720 | 0.53% |
| 2026-07-07 | 4.39 | 4.31 | -0.06 | -1.37% | 4.28 | 4.39 | 94110 | 4071 | 0.59% |
| 2026-07-06 | 4.26 | 4.37 | 0.11 | 2.58% | 4.22 | 4.39 | 143915 | 6200 | 0.90% |
| 2026-07-03 | 4.17 | 4.26 | 0.11 | 2.65% | 4.15 | 4.28 | 115643 | 4900 | 0.72% |
| 2026-07-02 | 4.03 | 4.15 | 0.09 | 2.22% | 4.03 | 4.18 | 118538 | 4880 | 0.74% |
| 2026-07-01 | 3.99 | 4.06 | 0.05 | 1.25% | 3.98 | 4.09 | 80173 | 3250 | 0.50% |
| 2026-06-30 | 4.07 | 4.01 | -0.05 | -1.23% | 3.98 | 4.08 | 67898 | 2722 | 0.42% |
| 2026-06-29 | 4.03 | 4.08 | 0.05 | 1.24% | 3.93 | 4.09 | 102596 | 4123 | 0.64% |
| 2026-06-26 | 4.12 | 4.03 | -0.10 | -2.42% | 4.02 | 4.15 | 115541 | 4709 | 0.72% |
| 2026-06-25 | 4.17 | 4.13 | -0.04 | -0.96% | 4.10 | 4.18 | 80524 | 3324 | 0.50% |
| 2026-06-24 | 4.26 | 4.17 | -0.11 | -2.57% | 4.15 | 4.29 | 103239 | 4335 | 0.64% |
| 2026-06-23 | 4.20 | 4.28 | 0.08 | 1.90% | 4.18 | 4.34 | 130522 | 5584 | 0.81% |
| 2026-06-22 | 4.13 | 4.20 | 0.05 | 1.20% | 4.11 | 4.20 | 107834 | 4485 | 0.67% |
| 2026-06-18 | 4.19 | 4.15 | -0.05 | -1.19% | 4.15 | 4.20 | 83955 | 3500 | 0.52% |
| 2026-06-17 | 4.23 | 4.20 | -0.05 | -1.18% | 4.18 | 4.24 | 97304 | 4085 | 0.61% |
| 2026-06-16 | 4.37 | 4.25 | -0.12 | -2.75% | 4.23 | 4.37 | 174729 | 7455 | 1.09% |
| 2026-06-15 | 4.41 | 4.37 | -0.06 | -1.35% | 4.35 | 4.43 | 138165 | 6067 | 0.86% |
| 2026-06-12 | 4.35 | 4.43 | 0.06 | 1.37% | 4.30 | 4.43 | 169485 | 7412 | 1.06% |
| 2026-06-11 | 4.43 | 4.37 | -0.07 | -1.58% | 4.34 | 4.47 | 180833 | 7933 | 1.13% |
| 2026-06-10 | 4.58 | 4.44 | -0.17 | -3.69% | 4.42 | 4.58 | 257144 | 11522 | 1.60% |
| 2026-06-09 | 4.68 | 4.61 | -0.07 | -1.50% | 4.54 | 4.68 | 160666 | 7384 | 1.00% |
| 2026-06-08 | 4.77 | 4.68 | -0.15 | -3.11% | 4.64 | 4.82 | 236399 | 11154 | 1.47% |
| 2026-06-05 | 4.85 | 4.83 | -0.04 | -0.82% | 4.81 | 4.91 | 252449 | 12235 | 1.57% |
| 2026-06-04 | 4.83 | 4.87 | 0.06 | 1.25% | 4.80 | 4.89 | 313366 | 15198 | 1.95% |
| 2026-06-03 | 4.76 | 4.81 | 0.00 | 0.00% | 4.73 | 4.85 | 269178 | 12866 | 1.68% |
| 2026-06-02 | 4.85 | 4.81 | -0.04 | -0.82% | 4.77 | 4.91 | 325950 | 15806 | 2.03% |
| 2026-06-01 | 4.71 | 4.85 | 0.15 | 3.19% | 4.65 | 4.85 | 415687 | 19920 | 2.59% |
| 2026-05-29 | 4.60 | 4.70 | 0.10 | 2.17% | 4.58 | 4.72 | 236409 | 11062 | 1.47% |
| 2026-05-28 | 4.56 | 4.60 | 0.03 | 0.66% | 4.55 | 4.64 | 150688 | 6940 | 0.94% |
| 2026-05-27 | 4.55 | 4.57 | 0.02 | 0.44% | 4.50 | 4.57 | 110142 | 4994 | 0.69% |
| 2026-05-26 | 4.58 | 4.55 | -0.06 | -1.30% | 4.54 | 4.61 | 91047 | 4156 | 0.57% |
| 2026-05-25 | 4.60 | 4.61 | 0.05 | 1.10% | 4.59 | 4.66 | 99366 | 4593 | 0.62% |
| 2026-05-22 | 4.55 | 4.56 | 0.00 | 0.00% | 4.52 | 4.58 | 101658 | 4614 | 0.63% |
| 2026-05-21 | 4.64 | 4.56 | -0.09 | -1.94% | 4.54 | 4.65 | 101579 | 4666 | 0.63% |
| 2026-05-20 | 4.70 | 4.65 | -0.05 | -1.06% | 4.63 | 4.72 | 98156 | 4578 | 0.61% |
| 2026-05-19 | 4.63 | 4.70 | 0.06 | 1.29% | 4.62 | 4.71 | 144467 | 6760 | 0.90% |
| 2026-05-18 | 4.56 | 4.64 | 0.08 | 1.75% | 4.55 | 4.65 | 137508 | 6338 | 0.86% |
| 2026-05-15 | 4.57 | 4.56 | -0.01 | -0.22% | 4.54 | 4.60 | 111098 | 5071 | 0.69% |
| 2026-05-14 | 4.69 | 4.57 | -0.13 | -2.77% | 4.57 | 4.69 | 164942 | 7614 | 1.03% |
| 2026-05-13 | 4.65 | 4.70 | 0.06 | 1.29% | 4.62 | 4.70 | 134305 | 6272 | 0.84% |
| 2026-05-12 | 4.64 | 4.64 | 0.00 | 0.00% | 4.63 | 4.67 | 89701 | 4168 | 0.56% |