当前时间：2026-08-22 15:34:31 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 | 4.60 | 4.66 | 0.01 | 0.22% | 4.59 | 4.68 | 210763 | 9780 | 0.46% |
| 2026-08-20 | 4.74 | 4.65 | -0.06 | -1.27% | 4.63 | 4.76 | 286074 | 13372 | 0.62% |
| 2026-08-19 | 4.95 | 4.71 | -0.22 | -4.46% | 4.68 | 4.97 | 511235 | 24399 | 1.12% |
| 2026-08-18 | 4.89 | 4.93 | 0.05 | 1.02% | 4.83 | 4.96 | 373496 | 18290 | 0.82% |
| 2026-08-17 | 4.86 | 4.88 | 0.05 | 1.04% | 4.78 | 4.90 | 251204 | 12205 | 0.55% |
| 2026-08-14 | 4.88 | 4.83 | -0.04 | -0.82% | 4.76 | 4.90 | 265590 | 12782 | 0.58% |
| 2026-08-13 | 4.96 | 4.87 | -0.08 | -1.62% | 4.86 | 4.98 | 274252 | 13447 | 0.60% |
| 2026-08-12 | 4.85 | 4.95 | 0.07 | 1.43% | 4.84 | 4.97 | 360080 | 17698 | 0.79% |
| 2026-08-11 | 4.89 | 4.88 | -0.05 | -1.01% | 4.83 | 4.92 | 276012 | 13456 | 0.60% |
| 2026-08-10 | 4.90 | 4.93 | 0.04 | 0.82% | 4.84 | 4.94 | 349944 | 17108 | 0.76% |
| 2026-08-07 | 4.85 | 4.89 | 0.05 | 1.03% | 4.80 | 4.89 | 363158 | 17614 | 0.79% |
| 2026-08-06 | 4.86 | 4.84 | -0.04 | -0.82% | 4.81 | 4.97 | 481978 | 23560 | 1.05% |
| 2026-08-05 | 4.83 | 4.88 | 0.03 | 0.62% | 4.82 | 4.94 | 395453 | 19347 | 0.86% |
| 2026-08-04 | 4.83 | 4.85 | 0.02 | 0.41% | 4.79 | 4.87 | 394520 | 19108 | 0.86% |
| 2026-08-03 | 4.71 | 4.83 | 0.15 | 3.21% | 4.68 | 4.86 | 479119 | 22940 | 1.05% |
| 2026-07-31 | 4.64 | 4.68 | 0.09 | 1.96% | 4.62 | 4.73 | 490568 | 22908 | 1.07% |
| 2026-07-30 | 4.56 | 4.59 | -0.02 | -0.43% | 4.54 | 4.67 | 454247 | 20944 | 0.99% |
| 2026-07-29 | 4.50 | 4.61 | 0.11 | 2.44% | 4.49 | 4.63 | 545979 | 24906 | 1.19% |
| 2026-07-28 | 4.45 | 4.50 | 0.01 | 0.22% | 4.44 | 4.53 | 296911 | 13301 | 0.65% |
| 2026-07-27 | 4.42 | 4.52 | 0.09 | 2.03% | 4.36 | 4.53 | 407480 | 18239 | 0.89% |
| 2026-07-24 | 4.59 | 4.43 | -0.23 | -4.94% | 4.43 | 4.63 | 589022 | 26543 | 1.29% |
| 2026-07-23 | 4.49 | 4.66 | 0.15 | 3.33% | 4.47 | 4.67 | 578997 | 26612 | 1.26% |
| 2026-07-22 | 4.56 | 4.51 | -0.10 | -2.17% | 4.48 | 4.58 | 550427 | 24884 | 1.20% |
| 2026-07-21 | 4.52 | 4.61 | 0.05 | 1.10% | 4.45 | 4.61 | 731962 | 33207 | 1.60% |
| 2026-07-20 | 4.50 | 4.56 | 0.06 | 1.33% | 4.43 | 4.61 | 793444 | 35953 | 1.73% |
| 2026-07-17 | 4.70 | 4.50 | -0.30 | -6.25% | 4.47 | 4.76 | 925069 | 42643 | 2.02% |
| 2026-07-16 | 4.90 | 4.80 | -0.27 | -5.33% | 4.78 | 5.01 | 1154341 | 56427 | 2.52% |
| 2026-07-15 | 4.90 | 5.07 | -0.06 | -1.17% | 4.85 | 5.48 | 1669680 | 86297 | 3.65% |
| 2026-07-14 | 5.42 | 5.13 | -0.41 | -7.40% | 4.99 | 5.42 | 1868863 | 94571 | 4.08% |
| 2026-07-13 | 5.54 | 5.54 | 0.50 | 9.92% | 5.30 | 5.54 | 2049143 | 112306 | 4.47% |
| 2026-07-10 | 4.56 | 5.04 | 0.46 | 10.04% | 4.50 | 5.04 | 779924 | 37696 | 1.70% |
| 2026-07-09 | 4.53 | 4.58 | 0.05 | 1.10% | 4.42 | 4.59 | 382369 | 17193 | 0.83% |
| 2026-07-08 | 4.60 | 4.53 | -0.08 | -1.74% | 4.53 | 4.64 | 323898 | 14802 | 0.71% |
| 2026-07-07 | 4.80 | 4.61 | -0.20 | -4.16% | 4.59 | 4.84 | 352214 | 16578 | 0.77% |
| 2026-07-06 | 4.96 | 4.81 | -0.14 | -2.83% | 4.76 | 4.96 | 438477 | 21250 | 0.96% |
| 2026-07-03 | 4.79 | 4.95 | 0.18 | 3.77% | 4.77 | 4.99 | 472168 | 23147 | 1.03% |
| 2026-07-02 | 4.74 | 4.77 | 0.01 | 0.21% | 4.73 | 4.86 | 443543 | 21308 | 0.97% |
| 2026-07-01 | 4.78 | 4.76 | -0.01 | -0.21% | 4.73 | 4.82 | 349979 | 16715 | 0.76% |
| 2026-06-30 | 4.66 | 4.77 | 0.10 | 2.14% | 4.61 | 4.85 | 384598 | 18296 | 0.84% |
| 2026-06-29 | 4.69 | 4.67 | -0.05 | -1.06% | 4.60 | 4.73 | 440986 | 20617 | 0.96% |
| 2026-06-26 | 4.90 | 4.72 | -0.19 | -3.87% | 4.70 | 4.91 | 461627 | 22087 | 1.01% |
| 2026-06-25 | 4.95 | 4.91 | -0.05 | -1.01% | 4.90 | 5.02 | 351219 | 17386 | 0.77% |
| 2026-06-24 | 5.05 | 4.96 | -0.11 | -2.17% | 4.87 | 5.07 | 425079 | 21042 | 0.93% |
| 2026-06-23 | 5.17 | 5.07 | -0.09 | -1.74% | 5.04 | 5.21 | 406448 | 20862 | 0.89% |
| 2026-06-22 | 5.07 | 5.16 | 0.07 | 1.38% | 4.95 | 5.16 | 495205 | 24980 | 1.08% |
| 2026-06-18 | 5.15 | 5.09 | -0.08 | -1.55% | 5.06 | 5.17 | 334191 | 17085 | 0.73% |
| 2026-06-17 | 5.27 | 5.17 | -0.10 | -1.90% | 5.14 | 5.27 | 365363 | 18934 | 0.80% |
| 2026-06-16 | 5.27 | 5.27 | 0.00 | 0.00% | 5.20 | 5.33 | 382385 | 20198 | 0.83% |
| 2026-06-15 | 5.24 | 5.27 | 0.04 | 0.76% | 5.23 | 5.32 | 378677 | 19944 | 0.83% |
| 2026-06-12 | 5.17 | 5.23 | 0.08 | 1.55% | 5.15 | 5.30 | 520675 | 27221 | 1.14% |
| 2026-06-11 | 5.20 | 5.15 | -0.12 | -2.28% | 5.13 | 5.32 | 359521 | 18648 | 0.79% |
| 2026-06-10 | 5.31 | 5.27 | -0.08 | -1.50% | 5.12 | 5.34 | 493034 | 25806 | 1.08% |
| 2026-06-09 | 5.29 | 5.35 | 0.08 | 1.52% | 5.24 | 5.37 | 354542 | 18824 | 0.77% |
| 2026-06-08 | 5.26 | 5.27 | -0.11 | -2.04% | 5.21 | 5.44 | 538704 | 28701 | 1.18% |
| 2026-06-05 | 5.34 | 5.38 | 0.05 | 0.94% | 5.23 | 5.47 | 481389 | 25819 | 1.05% |
| 2026-06-04 | 5.35 | 5.33 | -0.05 | -0.93% | 5.27 | 5.40 | 341047 | 18164 | 0.74% |
| 2026-06-03 | 5.36 | 5.38 | -0.03 | -0.55% | 5.34 | 5.50 | 387305 | 21050 | 0.85% |
| 2026-06-02 | 5.54 | 5.41 | -0.14 | -2.52% | 5.29 | 5.54 | 478836 | 25820 | 1.05% |
| 2026-06-01 | 5.52 | 5.55 | -0.01 | -0.18% | 5.43 | 5.57 | 607045 | 33465 | 1.33% |
| 2026-05-29 | 5.78 | 5.56 | -0.23 | -3.97% | 5.55 | 5.86 | 683279 | 38818 | 1.49% |
| 2026-05-28 | 5.80 | 5.79 | -0.04 | -0.69% | 5.70 | 5.94 | 600155 | 34823 | 1.31% |
| 2026-05-27 | 6.01 | 5.83 | -0.26 | -4.27% | 5.78 | 6.14 | 865569 | 51125 | 1.89% |
| 2026-05-26 | 6.24 | 6.09 | -0.15 | -2.40% | 6.05 | 6.28 | 1311652 | 80360 | 2.86% |
| 2026-05-25 | 6.21 | 6.24 | 0.57 | 10.05% | 6.13 | 6.24 | 412757 | 25695 | 0.90% |
| 2026-05-22 | 5.62 | 5.67 | 0.11 | 1.98% | 5.54 | 5.70 | 343522 | 19319 | 0.75% |
| 2026-05-21 | 5.71 | 5.56 | -0.15 | -2.63% | 5.55 | 5.83 | 463133 | 26505 | 1.01% |
| 2026-05-20 | 5.83 | 5.71 | -0.14 | -2.39% | 5.67 | 5.84 | 354894 | 20277 | 0.77% |
| 2026-05-19 | 5.78 | 5.85 | 0.01 | 0.17% | 5.75 | 5.86 | 338743 | 19654 | 0.74% |
| 2026-05-18 | 5.86 | 5.84 | -0.01 | -0.17% | 5.70 | 5.88 | 441142 | 25650 | 0.96% |
| 2026-05-15 | 5.82 | 5.85 | 0.02 | 0.34% | 5.67 | 6.05 | 631793 | 36889 | 1.38% |
| 2026-05-14 | 6.16 | 5.83 | -0.32 | -5.20% | 5.80 | 6.18 | 796007 | 47182 | 1.74% |