当前时间：2026-08-22 16:21:35 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 4.62 | 4.48 | -0.13 | -2.82% | 4.47 | 4.64 | 362285 | 16416 | 0.61% |
| 2026-08-20 | 4.57 | 4.61 | 0.02 | 0.44% | 4.53 | 4.62 | 367572 | 16833 | 0.62% |
| 2026-08-19 | 4.56 | 4.59 | 0.06 | 1.32% | 4.53 | 4.59 | 466727 | 21294 | 0.79% |
| 2026-08-18 | 4.47 | 4.53 | 0.06 | 1.34% | 4.45 | 4.55 | 376367 | 16971 | 0.64% |
| 2026-08-17 | 4.47 | 4.47 | 0.00 | 0.00% | 4.43 | 4.52 | 353749 | 15830 | 0.60% |
| 2026-08-14 | 4.55 | 4.47 | -0.06 | -1.32% | 4.47 | 4.55 | 288031 | 12950 | 0.49% |
| 2026-08-13 | 4.59 | 4.53 | -0.06 | -1.31% | 4.50 | 4.59 | 345800 | 15712 | 0.58% |
| 2026-08-12 | 4.63 | 4.59 | -0.04 | -0.86% | 4.56 | 4.64 | 338003 | 15510 | 0.57% |
| 2026-08-11 | 4.65 | 4.63 | -0.01 | -0.22% | 4.60 | 4.69 | 386081 | 17907 | 0.65% |
| 2026-08-10 | 4.67 | 4.64 | -0.03 | -0.64% | 4.61 | 4.70 | 401945 | 18720 | 0.68% |
| 2026-08-07 | 4.72 | 4.67 | -0.07 | -1.48% | 4.66 | 4.76 | 343510 | 16130 | 0.58% |
| 2026-08-06 | 4.77 | 4.74 | -0.01 | -0.21% | 4.69 | 4.77 | 374386 | 17721 | 0.63% |
| 2026-08-05 | 4.78 | 4.75 | -0.04 | -0.84% | 4.71 | 4.83 | 520441 | 24747 | 0.88% |
| 2026-08-04 | 4.96 | 4.79 | -0.16 | -3.23% | 4.76 | 4.96 | 552825 | 26598 | 0.93% |
| 2026-08-03 | 4.85 | 4.95 | 0.10 | 2.06% | 4.83 | 5.03 | 721382 | 35716 | 1.22% |
| 2026-07-31 | 4.86 | 4.85 | -0.06 | -1.22% | 4.74 | 4.95 | 784054 | 37910 | 1.32% |
| 2026-07-30 | 4.81 | 4.91 | 0.14 | 2.94% | 4.77 | 4.95 | 639586 | 31053 | 1.08% |
| 2026-07-29 | 4.62 | 4.77 | 0.12 | 2.58% | 4.60 | 4.81 | 550620 | 26161 | 0.93% |
| 2026-07-28 | 4.70 | 4.65 | -0.03 | -0.64% | 4.55 | 4.70 | 486072 | 22423 | 0.82% |
| 2026-07-27 | 4.65 | 4.68 | 0.03 | 0.65% | 4.65 | 4.72 | 438867 | 20565 | 0.74% |
| 2026-07-24 | 4.67 | 4.65 | -0.01 | -0.21% | 4.64 | 4.74 | 428523 | 20098 | 0.72% |
| 2026-07-23 | 4.62 | 4.66 | 0.02 | 0.43% | 4.60 | 4.70 | 376230 | 17556 | 0.63% |
| 2026-07-22 | 4.56 | 4.64 | 0.09 | 1.98% | 4.52 | 4.64 | 464982 | 21304 | 0.78% |
| 2026-07-21 | 4.53 | 4.55 | -0.01 | -0.22% | 4.52 | 4.72 | 695936 | 32122 | 1.17% |
| 2026-07-20 | 4.46 | 4.56 | 0.09 | 2.01% | 4.46 | 4.59 | 534843 | 24123 | 0.90% |
| 2026-07-17 | 4.35 | 4.47 | 0.13 | 3.00% | 4.32 | 4.51 | 564919 | 25139 | 0.95% |
| 2026-07-16 | 4.36 | 4.34 | -0.02 | -0.46% | 4.31 | 4.42 | 276154 | 11985 | 0.47% |
| 2026-07-15 | 4.33 | 4.36 | 0.03 | 0.69% | 4.30 | 4.38 | 280179 | 12157 | 0.47% |
| 2026-07-14 | 4.20 | 4.33 | 0.13 | 3.10% | 4.17 | 4.35 | 356276 | 15300 | 0.60% |
| 2026-07-13 | 4.15 | 4.20 | 0.04 | 0.96% | 4.13 | 4.23 | 340118 | 14260 | 0.57% |
| 2026-07-10 | 4.18 | 4.16 | -0.04 | -0.95% | 4.13 | 4.21 | 245600 | 10239 | 0.41% |
| 2026-07-09 | 4.20 | 4.20 | 0.00 | 0.00% | 4.11 | 4.24 | 360115 | 15002 | 0.61% |
| 2026-07-08 | 4.14 | 4.20 | 0.02 | 0.48% | 4.11 | 4.23 | 310138 | 13001 | 0.52% |
| 2026-07-07 | 4.19 | 4.18 | -0.01 | -0.24% | 4.08 | 4.21 | 376519 | 15566 | 0.64% |
| 2026-07-06 | 4.23 | 4.19 | -0.02 | -0.48% | 4.12 | 4.23 | 369096 | 15398 | 0.62% |
| 2026-07-03 | 4.28 | 4.21 | -0.08 | -1.86% | 4.20 | 4.32 | 284563 | 12098 | 0.48% |
| 2026-07-02 | 4.18 | 4.29 | 0.10 | 2.39% | 4.17 | 4.29 | 358729 | 15242 | 0.61% |
| 2026-07-01 | 4.16 | 4.19 | 0.04 | 0.96% | 4.11 | 4.23 | 424362 | 17673 | 0.72% |
| 2026-06-30 | 4.16 | 4.15 | -0.04 | -0.95% | 4.14 | 4.24 | 381654 | 15953 | 0.64% |
| 2026-06-29 | 4.08 | 4.19 | 0.10 | 2.44% | 3.97 | 4.22 | 414974 | 17070 | 0.70% |
| 2026-06-26 | 4.12 | 4.09 | -0.03 | -0.73% | 4.05 | 4.14 | 331946 | 13601 | 0.56% |
| 2026-06-25 | 4.14 | 4.12 | -0.02 | -0.48% | 4.09 | 4.18 | 251182 | 10385 | 0.42% |
| 2026-06-24 | 4.15 | 4.14 | 0.00 | 0.00% | 4.11 | 4.19 | 305381 | 12674 | 0.52% |
| 2026-06-23 | 4.10 | 4.14 | 0.05 | 1.22% | 4.08 | 4.20 | 312925 | 12985 | 0.53% |
| 2026-06-22 | 4.17 | 4.09 | -0.08 | -1.92% | 4.04 | 4.17 | 365698 | 14924 | 0.62% |
| 2026-06-18 | 4.29 | 4.17 | -0.13 | -3.02% | 4.16 | 4.29 | 330263 | 13878 | 0.56% |
| 2026-06-17 | 4.25 | 4.30 | 0.03 | 0.70% | 4.24 | 4.31 | 250362 | 10717 | 0.42% |
| 2026-06-16 | 4.31 | 4.27 | -0.04 | -0.93% | 4.25 | 4.35 | 312587 | 13415 | 0.53% |
| 2026-06-15 | 4.23 | 4.31 | 0.08 | 1.89% | 4.22 | 4.31 | 454716 | 19461 | 0.77% |
| 2026-06-12 | 4.20 | 4.23 | 0.03 | 0.71% | 4.14 | 4.25 | 506731 | 21269 | 0.86% |
| 2026-06-11 | 4.26 | 4.20 | -0.06 | -1.41% | 4.16 | 4.27 | 326836 | 13698 | 0.55% |
| 2026-06-10 | 4.25 | 4.26 | 0.01 | 0.24% | 4.22 | 4.29 | 323466 | 13739 | 0.55% |
| 2026-06-09 | 4.22 | 4.25 | 0.04 | 0.95% | 4.17 | 4.28 | 299789 | 12716 | 0.51% |
| 2026-06-08 | 4.29 | 4.21 | -0.10 | -2.32% | 4.16 | 4.30 | 380612 | 16074 | 0.64% |
| 2026-06-05 | 4.30 | 4.31 | 0.02 | 0.47% | 4.28 | 4.41 | 397850 | 17318 | 0.67% |
| 2026-06-04 | 4.34 | 4.29 | -0.05 | -1.15% | 4.26 | 4.42 | 467725 | 20296 | 0.79% |
| 2026-06-03 | 4.34 | 4.34 | 0.02 | 0.46% | 4.23 | 4.41 | 703726 | 30551 | 1.19% |
| 2026-06-02 | 4.32 | 4.32 | 0.00 | 0.00% | 4.30 | 4.41 | 502709 | 21880 | 0.85% |
| 2026-06-01 | 4.36 | 4.32 | -0.07 | -1.59% | 4.21 | 4.40 | 628397 | 26919 | 1.06% |
| 2026-05-29 | 4.39 | 4.39 | 0.01 | 0.23% | 4.34 | 4.44 | 502920 | 22112 | 0.85% |
| 2026-05-28 | 4.38 | 4.38 | 0.00 | 0.00% | 4.37 | 4.44 | 336648 | 14808 | 0.57% |
| 2026-05-27 | 4.53 | 4.38 | -0.15 | -3.31% | 4.35 | 4.55 | 404447 | 17889 | 0.68% |
| 2026-05-26 | 4.67 | 4.73 | 0.03 | 0.64% | 4.64 | 4.74 | 529843 | 24936 | 0.89% |
| 2026-05-25 | 4.65 | 4.70 | 0.06 | 1.29% | 4.58 | 4.70 | 336047 | 15646 | 0.57% |
| 2026-05-22 | 4.64 | 4.64 | 0.01 | 0.22% | 4.60 | 4.67 | 403370 | 18695 | 0.68% |
| 2026-05-21 | 4.66 | 4.63 | -0.02 | -0.43% | 4.62 | 4.71 | 445397 | 20771 | 0.75% |
| 2026-05-20 | 4.59 | 4.65 | 0.04 | 0.87% | 4.56 | 4.73 | 586307 | 27233 | 0.99% |
| 2026-05-19 | 4.46 | 4.61 | 0.11 | 2.44% | 4.43 | 4.62 | 558807 | 25298 | 0.94% |
| 2026-05-18 | 4.58 | 4.50 | -0.08 | -1.75% | 4.44 | 4.60 | 449552 | 20240 | 0.76% |
| 2026-05-15 | 4.70 | 4.58 | -0.12 | -2.55% | 4.52 | 4.70 | 472191 | 21652 | 0.80% |
| 2026-05-14 | 4.73 | 4.70 | -0.04 | -0.84% | 4.68 | 4.76 | 374338 | 17653 | 0.63% |