当前时间：2026-08-17 06:27:33 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-14 | 4.81 | 4.59 | -0.15 | -3.16% | 4.56 | 4.98 | 375760 | 17549 | 6.59% |
| 2026-08-13 | 4.82 | 4.74 | -0.17 | -3.46% | 4.63 | 4.89 | 550979 | 26068 | 9.66% |
| 2026-08-12 | 4.66 | 4.91 | 0.03 | 0.61% | 4.58 | 5.09 | 882840 | 42648 | 15.48% |
| 2026-08-11 | 4.76 | 4.88 | 0.44 | 9.91% | 4.76 | 4.88 | 220505 | 10727 | 3.87% |
| 2026-08-10 | 4.03 | 4.44 | 0.40 | 9.90% | 4.03 | 4.44 | 292400 | 12637 | 5.13% |
| 2026-08-07 | 4.15 | 4.04 | -0.02 | -0.49% | 3.94 | 4.15 | 81280 | 3257 | 1.43% |
| 2026-08-06 | 4.00 | 4.06 | 0.05 | 1.25% | 3.98 | 4.07 | 85486 | 3440 | 1.50% |
| 2026-08-05 | 4.06 | 4.01 | -0.02 | -0.50% | 3.94 | 4.07 | 92755 | 3721 | 1.63% |
| 2026-08-04 | 4.04 | 4.03 | 0.01 | 0.25% | 4.00 | 4.06 | 76338 | 3080 | 1.34% |
| 2026-08-03 | 3.93 | 4.02 | 0.11 | 2.81% | 3.89 | 4.04 | 100599 | 3994 | 1.76% |
| 2026-07-31 | 3.85 | 3.91 | 0.07 | 1.82% | 3.85 | 3.94 | 99575 | 3887 | 1.75% |
| 2026-07-30 | 3.90 | 3.84 | -0.09 | -2.29% | 3.80 | 3.98 | 129763 | 5037 | 2.28% |
| 2026-07-29 | 3.84 | 3.93 | 0.09 | 2.34% | 3.82 | 3.96 | 104225 | 4071 | 1.83% |
| 2026-07-28 | 3.73 | 3.84 | 0.08 | 2.13% | 3.72 | 3.87 | 114746 | 4388 | 2.01% |
| 2026-07-27 | 3.64 | 3.76 | 0.12 | 3.30% | 3.62 | 3.78 | 95447 | 3567 | 1.67% |
| 2026-07-24 | 3.73 | 3.64 | -0.12 | -3.19% | 3.63 | 3.76 | 87573 | 3225 | 1.54% |
| 2026-07-23 | 3.62 | 3.76 | 0.14 | 3.87% | 3.59 | 3.79 | 132093 | 4881 | 2.32% |
| 2026-07-22 | 3.62 | 3.62 | -0.06 | -1.63% | 3.60 | 3.72 | 107750 | 3929 | 1.89% |
| 2026-07-21 | 3.81 | 3.68 | -0.08 | -2.13% | 3.38 | 3.82 | 209301 | 7536 | 3.67% |
| 2026-07-20 | 3.79 | 3.76 | -0.08 | -2.08% | 3.73 | 3.97 | 160220 | 6165 | 2.81% |
| 2026-07-17 | 3.97 | 3.84 | -0.13 | -3.27% | 3.80 | 4.05 | 122377 | 4796 | 2.15% |
| 2026-07-16 | 3.90 | 3.97 | 0.02 | 0.51% | 3.89 | 4.09 | 178422 | 7157 | 3.13% |
| 2026-07-15 | 3.82 | 3.95 | 0.07 | 1.80% | 3.82 | 4.00 | 147053 | 5764 | 2.58% |
| 2026-07-14 | 3.74 | 3.88 | 0.13 | 3.47% | 3.73 | 3.89 | 120640 | 4607 | 2.12% |
| 2026-07-13 | 3.88 | 3.75 | -0.14 | -3.60% | 3.73 | 3.92 | 116362 | 4410 | 2.04% |
| 2026-07-10 | 3.81 | 3.89 | 0.08 | 2.10% | 3.76 | 4.00 | 124304 | 4835 | 2.18% |
| 2026-07-09 | 3.84 | 3.81 | -0.02 | -0.52% | 3.72 | 3.89 | 89157 | 3384 | 1.56% |
| 2026-07-08 | 3.89 | 3.83 | -0.06 | -1.54% | 3.81 | 3.91 | 98796 | 3809 | 1.73% |
| 2026-07-07 | 4.07 | 3.89 | -0.19 | -4.66% | 3.87 | 4.07 | 97194 | 3833 | 1.70% |
| 2026-07-06 | 4.12 | 4.08 | -0.03 | -0.73% | 4.06 | 4.20 | 108304 | 4454 | 1.90% |
| 2026-07-03 | 4.16 | 4.11 | 0.01 | 0.24% | 4.07 | 4.17 | 146348 | 6030 | 2.57% |
| 2026-07-02 | 4.15 | 4.10 | -0.07 | -1.68% | 4.08 | 4.30 | 155446 | 6522 | 2.73% |
| 2026-07-01 | 3.96 | 4.17 | 0.21 | 5.30% | 3.90 | 4.28 | 226836 | 9317 | 3.98% |
| 2026-06-30 | 3.96 | 3.96 | 0.03 | 0.76% | 3.87 | 4.01 | 126954 | 5022 | 2.23% |
| 2026-06-29 | 4.00 | 3.93 | -0.10 | -2.48% | 3.83 | 4.05 | 171510 | 6733 | 3.01% |
| 2026-06-26 | 4.07 | 4.03 | -0.06 | -1.47% | 3.94 | 4.09 | 139090 | 5587 | 2.44% |
| 2026-06-25 | 4.28 | 4.09 | -0.14 | -3.31% | 4.06 | 4.28 | 111261 | 4589 | 1.95% |
| 2026-06-24 | 4.36 | 4.23 | -0.14 | -3.20% | 4.11 | 4.40 | 170088 | 7196 | 2.98% |
| 2026-06-23 | 4.30 | 4.37 | 0.06 | 1.39% | 4.29 | 4.52 | 146171 | 6441 | 2.56% |
| 2026-06-22 | 4.15 | 4.31 | 0.16 | 3.86% | 4.00 | 4.34 | 206537 | 8673 | 3.62% |
| 2026-06-18 | 4.16 | 4.15 | -0.05 | -1.19% | 4.10 | 4.23 | 106198 | 4422 | 1.86% |
| 2026-06-17 | 4.35 | 4.20 | -0.11 | -2.55% | 4.19 | 4.43 | 114937 | 4903 | 2.02% |
| 2026-06-16 | 4.33 | 4.31 | -0.10 | -2.27% | 4.17 | 4.40 | 132701 | 5637 | 2.33% |
| 2026-06-15 | 4.34 | 4.41 | 0.10 | 2.32% | 4.29 | 4.47 | 113546 | 4951 | 1.99% |
| 2026-06-12 | 4.30 | 4.31 | 0.05 | 1.17% | 4.19 | 4.37 | 101065 | 4342 | 1.77% |
| 2026-06-11 | 4.26 | 4.26 | -0.03 | -0.70% | 4.16 | 4.31 | 88077 | 3727 | 1.54% |
| 2026-06-10 | 4.31 | 4.29 | 0.00 | 0.00% | 4.18 | 4.35 | 93258 | 3961 | 1.64% |
| 2026-06-09 | 4.35 | 4.29 | 0.01 | 0.23% | 4.22 | 4.36 | 83207 | 3569 | 1.46% |
| 2026-06-08 | 4.35 | 4.28 | -0.16 | -3.60% | 4.23 | 4.49 | 105782 | 4607 | 1.86% |
| 2026-06-05 | 4.40 | 4.44 | 0.03 | 0.68% | 4.31 | 4.51 | 106852 | 4725 | 1.87% |
| 2026-06-04 | 4.40 | 4.41 | -0.03 | -0.68% | 4.36 | 4.47 | 95606 | 4218 | 1.68% |
| 2026-06-03 | 4.50 | 4.44 | -0.05 | -1.11% | 4.40 | 4.51 | 95530 | 4250 | 1.68% |
| 2026-06-02 | 4.62 | 4.49 | -0.16 | -3.44% | 4.47 | 4.67 | 113329 | 5132 | 1.99% |
| 2026-06-01 | 4.52 | 4.65 | 0.13 | 2.88% | 4.45 | 4.69 | 126630 | 5851 | 2.22% |
| 2026-05-29 | 4.61 | 4.52 | -0.09 | -1.95% | 4.50 | 4.64 | 106408 | 4864 | 1.87% |
| 2026-05-28 | 4.59 | 4.61 | 0.02 | 0.44% | 4.50 | 4.67 | 93877 | 4307 | 1.65% |
| 2026-05-27 | 4.67 | 4.59 | -0.11 | -2.34% | 4.55 | 4.73 | 106163 | 4890 | 1.86% |
| 2026-05-26 | 4.82 | 4.70 | -0.11 | -2.29% | 4.63 | 4.84 | 121120 | 5682 | 2.12% |
| 2026-05-25 | 4.94 | 4.81 | -0.15 | -3.02% | 4.76 | 5.06 | 133907 | 6522 | 2.35% |
| 2026-05-22 | 4.88 | 4.96 | 0.14 | 2.90% | 4.75 | 5.00 | 128183 | 6284 | 2.25% |
| 2026-05-21 | 5.04 | 4.82 | -0.22 | -4.37% | 4.77 | 5.12 | 171217 | 8476 | 3.00% |
| 2026-05-20 | 5.14 | 5.04 | -0.03 | -0.59% | 4.98 | 5.14 | 93133 | 4680 | 1.63% |
| 2026-05-19 | 5.09 | 5.07 | 0.01 | 0.20% | 5.01 | 5.16 | 126223 | 6419 | 2.21% |
| 2026-05-18 | 5.18 | 5.06 | -0.09 | -1.75% | 4.95 | 5.19 | 194257 | 9785 | 3.41% |
| 2026-05-15 | 5.08 | 5.15 | 0.06 | 1.18% | 5.08 | 5.25 | 169601 | 8794 | 2.97% |
| 2026-05-14 | 5.17 | 5.09 | -0.08 | -1.55% | 5.07 | 5.23 | 145931 | 7502 | 2.56% |
| 2026-05-13 | 5.10 | 5.17 | 0.11 | 2.17% | 5.00 | 5.25 | 222997 | 11401 | 3.91% |
| 2026-05-12 | 5.14 | 5.06 | -0.07 | -1.36% | 4.99 | 5.16 | 164416 | 8324 | 2.88% |
| 2026-05-11 | 5.20 | 5.13 | -0.09 | -1.72% | 5.08 | 5.25 | 220999 | 11349 | 3.88% |