当前时间：2026-08-20 19:41:02 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 | 4.10 | 4.14 | 0.03 | 0.73% | 4.09 | 4.16 | 70874 | 2930 | 0.15% |
| 2026-08-19 | 4.10 | 4.11 | 0.01 | 0.24% | 4.08 | 4.12 | 51082 | 2095 | 0.11% |
| 2026-08-18 | 4.10 | 4.10 | 0.00 | 0.00% | 4.08 | 4.12 | 58642 | 2401 | 0.12% |
| 2026-08-17 | 4.12 | 4.10 | -0.02 | -0.49% | 4.09 | 4.14 | 59493 | 2444 | 0.12% |
| 2026-08-14 | 4.16 | 4.12 | -0.04 | -0.96% | 4.12 | 4.16 | 56269 | 2328 | 0.12% |
| 2026-08-13 | 4.16 | 4.16 | -0.01 | -0.24% | 4.14 | 4.19 | 52793 | 2198 | 0.11% |
| 2026-08-12 | 4.17 | 4.17 | 0.01 | 0.24% | 4.12 | 4.18 | 58039 | 2407 | 0.12% |
| 2026-08-11 | 4.20 | 4.16 | -0.04 | -0.95% | 4.15 | 4.20 | 50803 | 2117 | 0.11% |
| 2026-08-10 | 4.12 | 4.20 | 0.08 | 1.94% | 4.11 | 4.21 | 105704 | 4419 | 0.22% |
| 2026-08-07 | 4.12 | 4.12 | -0.01 | -0.24% | 4.09 | 4.15 | 72334 | 2975 | 0.15% |
| 2026-08-06 | 4.16 | 4.13 | -0.02 | -0.48% | 4.10 | 4.17 | 72460 | 2994 | 0.15% |
| 2026-08-05 | 4.21 | 4.15 | -0.05 | -1.19% | 4.15 | 4.21 | 78682 | 3277 | 0.16% |
| 2026-08-04 | 4.27 | 4.20 | -0.07 | -1.64% | 4.19 | 4.27 | 84137 | 3550 | 0.18% |
| 2026-08-03 | 4.22 | 4.27 | 0.05 | 1.18% | 4.20 | 4.28 | 86084 | 3663 | 0.18% |
| 2026-07-31 | 4.24 | 4.22 | -0.03 | -0.71% | 4.18 | 4.24 | 90539 | 3805 | 0.19% |
| 2026-07-30 | 4.20 | 4.25 | 0.04 | 0.95% | 4.20 | 4.25 | 77617 | 3286 | 0.16% |
| 2026-07-29 | 4.17 | 4.21 | 0.04 | 0.96% | 4.15 | 4.23 | 72157 | 3034 | 0.15% |
| 2026-07-28 | 4.16 | 4.17 | 0.02 | 0.48% | 4.12 | 4.18 | 52821 | 2194 | 0.11% |
| 2026-07-27 | 4.17 | 4.15 | -0.02 | -0.48% | 4.14 | 4.20 | 74844 | 3114 | 0.16% |
| 2026-07-24 | 4.23 | 4.17 | -0.07 | -1.65% | 4.16 | 4.25 | 85250 | 3587 | 0.18% |
| 2026-07-23 | 4.22 | 4.24 | 0.00 | 0.00% | 4.20 | 4.25 | 81425 | 3441 | 0.17% |
| 2026-07-22 | 4.22 | 4.24 | 0.03 | 0.71% | 4.12 | 4.25 | 153994 | 6431 | 0.32% |
| 2026-07-21 | 4.22 | 4.21 | 0.00 | 0.00% | 4.18 | 4.29 | 191856 | 8130 | 0.40% |
| 2026-07-20 | 4.16 | 4.21 | 0.05 | 1.20% | 4.15 | 4.23 | 128324 | 5392 | 0.27% |
| 2026-07-17 | 4.17 | 4.16 | 0.00 | 0.00% | 4.15 | 4.22 | 122615 | 5133 | 0.26% |
| 2026-07-16 | 4.15 | 4.16 | -0.01 | -0.24% | 4.12 | 4.19 | 69301 | 2876 | 0.14% |
| 2026-07-15 | 4.12 | 4.17 | 0.05 | 1.21% | 4.10 | 4.18 | 83740 | 3480 | 0.17% |
| 2026-07-14 | 4.08 | 4.12 | 0.00 | 0.00% | 4.08 | 4.14 | 65526 | 2699 | 0.14% |
| 2026-07-13 | 4.06 | 4.12 | 0.06 | 1.48% | 4.04 | 4.12 | 109052 | 4469 | 0.23% |
| 2026-07-10 | 4.08 | 4.06 | 0.02 | 0.50% | 4.00 | 4.08 | 43934 | 1774 | 0.09% |
| 2026-07-09 | 4.04 | 4.04 | -0.04 | -0.98% | 4.02 | 4.08 | 48603 | 1963 | 0.10% |
| 2026-07-08 | 4.01 | 4.08 | 0.06 | 1.49% | 3.98 | 4.08 | 51746 | 2093 | 0.11% |
| 2026-07-07 | 4.09 | 4.02 | -0.07 | -1.71% | 4.01 | 4.09 | 56788 | 2287 | 0.12% |
| 2026-07-06 | 4.02 | 4.09 | 0.08 | 2.00% | 4.00 | 4.09 | 69438 | 2820 | 0.14% |
| 2026-07-03 | 3.94 | 4.01 | 0.06 | 1.52% | 3.94 | 4.03 | 60501 | 2424 | 0.13% |
| 2026-07-02 | 3.92 | 3.95 | 0.01 | 0.25% | 3.92 | 4.00 | 58898 | 2332 | 0.12% |
| 2026-07-01 | 3.85 | 3.94 | 0.08 | 2.07% | 3.84 | 3.95 | 65426 | 2553 | 0.14% |
| 2026-06-30 | 3.93 | 3.86 | -0.07 | -1.78% | 3.84 | 3.93 | 66736 | 2586 | 0.14% |
| 2026-06-29 | 3.90 | 3.93 | 0.01 | 0.26% | 3.81 | 3.95 | 85476 | 3319 | 0.18% |
| 2026-06-26 | 3.95 | 3.92 | -0.02 | -0.51% | 3.91 | 3.95 | 58691 | 2307 | 0.12% |
| 2026-06-25 | 3.98 | 3.94 | -0.04 | -1.01% | 3.93 | 3.98 | 59223 | 2339 | 0.12% |
| 2026-06-24 | 4.06 | 3.98 | -0.08 | -1.97% | 3.96 | 4.10 | 74691 | 2987 | 0.16% |
| 2026-06-23 | 3.98 | 4.06 | 0.06 | 1.50% | 3.98 | 4.09 | 78043 | 3163 | 0.16% |
| 2026-06-22 | 4.00 | 4.00 | 0.00 | 0.00% | 3.93 | 4.02 | 74060 | 2937 | 0.15% |
| 2026-06-18 | 4.08 | 4.00 | -0.08 | -1.96% | 4.00 | 4.08 | 63280 | 2551 | 0.13% |
| 2026-06-17 | 4.10 | 4.08 | -0.03 | -0.73% | 4.06 | 4.10 | 46257 | 1886 | 0.10% |
| 2026-06-16 | 4.14 | 4.11 | -0.04 | -0.96% | 4.10 | 4.15 | 43804 | 1806 | 0.09% |
| 2026-06-15 | 4.11 | 4.15 | 0.04 | 0.97% | 4.11 | 4.16 | 60393 | 2504 | 0.13% |
| 2026-06-12 | 4.11 | 4.11 | 0.05 | 1.23% | 4.06 | 4.13 | 75230 | 3085 | 0.16% |
| 2026-06-11 | 4.18 | 4.16 | -0.02 | -0.48% | 4.15 | 4.18 | 54202 | 2257 | 0.11% |
| 2026-06-10 | 4.18 | 4.18 | 0.00 | 0.00% | 4.16 | 4.21 | 56465 | 2360 | 0.12% |
| 2026-06-09 | 4.22 | 4.18 | -0.04 | -0.95% | 4.18 | 4.23 | 54489 | 2286 | 0.11% |
| 2026-06-08 | 4.24 | 4.22 | -0.03 | -0.71% | 4.18 | 4.25 | 90335 | 3800 | 0.19% |
| 2026-06-05 | 4.24 | 4.25 | 0.01 | 0.24% | 4.24 | 4.27 | 74036 | 3151 | 0.15% |
| 2026-06-04 | 4.29 | 4.24 | -0.05 | -1.17% | 4.23 | 4.31 | 102488 | 4365 | 0.21% |
| 2026-06-03 | 4.30 | 4.29 | -0.01 | -0.23% | 4.25 | 4.30 | 82015 | 3499 | 0.17% |
| 2026-06-02 | 4.34 | 4.30 | -0.04 | -0.92% | 4.28 | 4.37 | 127974 | 5528 | 0.27% |
| 2026-06-01 | 4.32 | 4.34 | 0.02 | 0.46% | 4.28 | 4.34 | 117925 | 5087 | 0.25% |
| 2026-05-29 | 4.25 | 4.32 | 0.08 | 1.89% | 4.25 | 4.33 | 113331 | 4874 | 0.24% |
| 2026-05-28 | 4.27 | 4.24 | -0.03 | -0.70% | 4.24 | 4.29 | 48720 | 2075 | 0.10% |
| 2026-05-27 | 4.29 | 4.27 | -0.01 | -0.23% | 4.23 | 4.30 | 64647 | 2756 | 0.13% |
| 2026-05-26 | 4.27 | 4.28 | 0.01 | 0.23% | 4.25 | 4.28 | 55980 | 2390 | 0.12% |
| 2026-05-25 | 4.24 | 4.27 | 0.03 | 0.71% | 4.23 | 4.28 | 69025 | 2942 | 0.14% |
| 2026-05-22 | 4.26 | 4.24 | -0.02 | -0.47% | 4.22 | 4.27 | 71885 | 3047 | 0.15% |
| 2026-05-21 | 4.29 | 4.26 | -0.02 | -0.47% | 4.25 | 4.31 | 103688 | 4435 | 0.22% |
| 2026-05-20 | 4.35 | 4.28 | -0.08 | -1.83% | 4.27 | 4.36 | 130304 | 5602 | 0.27% |
| 2026-05-19 | 4.33 | 4.36 | 0.02 | 0.46% | 4.25 | 4.36 | 112227 | 4844 | 0.23% |
| 2026-05-18 | 4.35 | 4.34 | 0.00 | 0.00% | 4.30 | 4.36 | 142983 | 6173 | 0.30% |
| 2026-05-15 | 4.39 | 4.34 | -0.06 | -1.36% | 4.34 | 4.40 | 110074 | 4800 | 0.23% |
| 2026-05-14 | 4.45 | 4.40 | -0.06 | -1.35% | 4.39 | 4.46 | 129309 | 5722 | 0.27% |
| 2026-05-13 | 4.48 | 4.46 | -0.02 | -0.45% | 4.45 | 4.50 | 94692 | 4229 | 0.20% |
| 2026-05-12 | 4.48 | 4.48 | -0.02 | -0.44% | 4.46 | 4.57 | 126324 | 5698 | 0.26% |