当前时间：2026-08-20 19:02:10 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 | 4.16 | 4.21 | 0.03 | 0.72% | 4.15 | 4.23 | 375320 | 15730 | 1.69% |
| 2026-08-19 | 4.15 | 4.18 | 0.03 | 0.72% | 4.14 | 4.20 | 351265 | 14661 | 1.58% |
| 2026-08-18 | 4.13 | 4.15 | 0.02 | 0.48% | 4.12 | 4.16 | 224925 | 9308 | 1.01% |
| 2026-08-17 | 4.13 | 4.13 | 0.00 | 0.00% | 4.09 | 4.14 | 213624 | 8793 | 0.96% |
| 2026-08-14 | 4.15 | 4.13 | -0.02 | -0.48% | 4.12 | 4.17 | 223492 | 9258 | 1.01% |
| 2026-08-13 | 4.17 | 4.15 | -0.02 | -0.48% | 4.14 | 4.19 | 217528 | 9047 | 0.98% |
| 2026-08-12 | 4.18 | 4.17 | -0.01 | -0.24% | 4.15 | 4.20 | 212362 | 8864 | 0.96% |
| 2026-08-11 | 4.23 | 4.18 | -0.04 | -0.95% | 4.17 | 4.24 | 265558 | 11139 | 1.20% |
| 2026-08-10 | 4.20 | 4.22 | 0.01 | 0.24% | 4.20 | 4.27 | 279492 | 11845 | 1.26% |
| 2026-08-07 | 4.26 | 4.21 | -0.07 | -1.64% | 4.19 | 4.28 | 365686 | 15451 | 1.65% |
| 2026-08-06 | 4.30 | 4.28 | -0.01 | -0.23% | 4.22 | 4.32 | 354587 | 15128 | 1.60% |
| 2026-08-05 | 4.37 | 4.29 | -0.07 | -1.61% | 4.28 | 4.40 | 291572 | 12587 | 1.31% |
| 2026-08-04 | 4.47 | 4.36 | -0.13 | -2.90% | 4.36 | 4.49 | 326621 | 14418 | 1.47% |
| 2026-08-03 | 4.40 | 4.49 | 0.08 | 1.81% | 4.39 | 4.50 | 434234 | 19384 | 1.96% |
| 2026-07-31 | 4.37 | 4.41 | 0.00 | 0.00% | 4.31 | 4.42 | 417879 | 18222 | 1.88% |
| 2026-07-30 | 4.32 | 4.41 | 0.09 | 2.08% | 4.31 | 4.42 | 426131 | 18684 | 1.92% |
| 2026-07-29 | 4.25 | 4.32 | 0.08 | 1.89% | 4.24 | 4.33 | 389023 | 16758 | 1.75% |
| 2026-07-28 | 4.21 | 4.24 | 0.03 | 0.71% | 4.17 | 4.25 | 319741 | 13510 | 1.44% |
| 2026-07-27 | 4.19 | 4.21 | 0.02 | 0.48% | 4.18 | 4.25 | 388397 | 16380 | 1.75% |
| 2026-07-24 | 4.23 | 4.19 | -0.02 | -0.48% | 4.18 | 4.25 | 316461 | 13342 | 1.43% |
| 2026-07-23 | 4.18 | 4.21 | 0.02 | 0.48% | 4.18 | 4.25 | 265478 | 11183 | 1.20% |
| 2026-07-22 | 4.20 | 4.19 | -0.01 | -0.24% | 4.13 | 4.22 | 468539 | 19540 | 2.11% |
| 2026-07-21 | 4.27 | 4.20 | -0.08 | -1.87% | 4.18 | 4.32 | 483888 | 20576 | 2.18% |
| 2026-07-20 | 4.22 | 4.28 | 0.05 | 1.18% | 4.21 | 4.33 | 507343 | 21695 | 2.28% |
| 2026-07-17 | 4.25 | 4.23 | -0.03 | -0.70% | 4.22 | 4.34 | 493429 | 21174 | 2.22% |
| 2026-07-16 | 4.25 | 4.26 | 0.03 | 0.71% | 4.19 | 4.28 | 349018 | 14794 | 1.57% |
| 2026-07-15 | 4.15 | 4.23 | 0.06 | 1.44% | 4.14 | 4.25 | 284782 | 11980 | 1.28% |
| 2026-07-14 | 4.14 | 4.17 | 0.04 | 0.97% | 4.10 | 4.20 | 351778 | 14647 | 1.58% |
| 2026-07-13 | 4.05 | 4.13 | 0.09 | 2.23% | 4.04 | 4.15 | 478566 | 19697 | 2.16% |
| 2026-07-10 | 4.05 | 4.04 | 0.01 | 0.25% | 4.00 | 4.06 | 269786 | 10891 | 1.22% |
| 2026-07-09 | 4.07 | 4.03 | -0.05 | -1.23% | 4.02 | 4.08 | 303223 | 12289 | 1.37% |
| 2026-07-08 | 4.08 | 4.08 | 0.02 | 0.49% | 4.00 | 4.10 | 226806 | 9217 | 1.02% |
| 2026-07-07 | 4.09 | 4.06 | -0.04 | -0.98% | 4.02 | 4.13 | 241324 | 9794 | 1.09% |
| 2026-07-06 | 4.00 | 4.10 | 0.09 | 2.24% | 3.97 | 4.11 | 302558 | 12278 | 1.36% |
| 2026-07-03 | 4.00 | 4.01 | 0.01 | 0.25% | 3.97 | 4.05 | 183663 | 7361 | 0.83% |
| 2026-07-02 | 3.93 | 4.00 | 0.07 | 1.78% | 3.92 | 4.04 | 264745 | 10537 | 1.19% |
| 2026-07-01 | 3.86 | 3.93 | 0.06 | 1.55% | 3.85 | 3.94 | 194027 | 7570 | 0.87% |
| 2026-06-30 | 3.93 | 3.87 | -0.08 | -2.03% | 3.84 | 3.94 | 208796 | 8088 | 0.94% |
| 2026-06-29 | 3.93 | 3.95 | 0.01 | 0.25% | 3.81 | 3.98 | 334529 | 13069 | 1.51% |
| 2026-06-26 | 4.04 | 3.94 | -0.10 | -2.48% | 3.93 | 4.07 | 302647 | 12053 | 1.36% |
| 2026-06-25 | 4.06 | 4.04 | -0.04 | -0.98% | 4.03 | 4.09 | 205424 | 8327 | 0.93% |
| 2026-06-24 | 4.19 | 4.08 | -0.12 | -2.86% | 4.07 | 4.21 | 300721 | 12378 | 1.35% |
| 2026-06-23 | 4.14 | 4.20 | 0.05 | 1.20% | 4.13 | 4.23 | 269768 | 11321 | 1.21% |
| 2026-06-22 | 4.13 | 4.15 | 0.01 | 0.24% | 4.03 | 4.16 | 269749 | 11060 | 1.21% |
| 2026-06-18 | 4.26 | 4.14 | -0.11 | -2.59% | 4.11 | 4.28 | 335571 | 14055 | 1.51% |
| 2026-06-17 | 4.81 | 4.80 | 0.00 | 0.00% | 4.77 | 4.83 | 202346 | 9693 | 1.00% |
| 2026-06-16 | 4.88 | 4.80 | -0.09 | -1.84% | 4.79 | 4.89 | 291953 | 14084 | 1.45% |
| 2026-06-15 | 4.89 | 4.89 | 0.00 | 0.00% | 4.86 | 4.92 | 314717 | 15392 | 1.56% |
| 2026-06-12 | 4.76 | 4.89 | 0.13 | 2.73% | 4.75 | 4.90 | 401518 | 19420 | 1.99% |
| 2026-06-11 | 4.79 | 4.76 | -0.03 | -0.63% | 4.75 | 4.81 | 241959 | 11552 | 1.20% |
| 2026-06-10 | 4.70 | 4.79 | 0.08 | 1.70% | 4.69 | 4.80 | 330302 | 15712 | 1.64% |
| 2026-06-09 | 4.71 | 4.71 | -0.01 | -0.21% | 4.69 | 4.75 | 251361 | 11876 | 1.25% |
| 2026-06-08 | 4.73 | 4.72 | 0.00 | 0.00% | 4.68 | 4.74 | 233870 | 11000 | 1.16% |
| 2026-06-05 | 4.71 | 4.72 | 0.02 | 0.43% | 4.70 | 4.77 | 240967 | 11408 | 1.19% |
| 2026-06-04 | 4.79 | 4.70 | -0.09 | -1.88% | 4.68 | 4.81 | 261933 | 12407 | 1.30% |
| 2026-06-03 | 4.81 | 4.79 | -0.04 | -0.83% | 4.76 | 4.83 | 262196 | 12551 | 1.30% |
| 2026-06-02 | 4.85 | 4.83 | 0.00 | 0.00% | 4.83 | 4.90 | 277354 | 13485 | 1.37% |
| 2026-06-01 | 4.75 | 4.83 | 0.09 | 1.90% | 4.72 | 4.86 | 352954 | 16912 | 1.75% |
| 2026-05-29 | 4.67 | 4.74 | 0.07 | 1.50% | 4.64 | 4.75 | 235742 | 11104 | 1.17% |
| 2026-05-28 | 4.70 | 4.67 | -0.04 | -0.85% | 4.66 | 4.72 | 205791 | 9634 | 1.02% |
| 2026-05-27 | 4.73 | 4.71 | -0.03 | -0.63% | 4.69 | 4.75 | 171141 | 8073 | 0.85% |
| 2026-05-26 | 4.73 | 4.74 | 0.01 | 0.21% | 4.71 | 4.76 | 143033 | 6768 | 0.71% |
| 2026-05-25 | 4.77 | 4.73 | -0.03 | -0.63% | 4.72 | 4.77 | 176543 | 8374 | 0.87% |
| 2026-05-22 | 4.78 | 4.76 | -0.02 | -0.42% | 4.74 | 4.79 | 160422 | 7651 | 0.79% |
| 2026-05-21 | 4.78 | 4.78 | 0.00 | 0.00% | 4.76 | 4.82 | 194305 | 9310 | 0.96% |
| 2026-05-20 | 4.79 | 4.78 | -0.01 | -0.21% | 4.75 | 4.80 | 131453 | 6275 | 0.65% |
| 2026-05-19 | 4.77 | 4.79 | 0.03 | 0.63% | 4.76 | 4.82 | 146332 | 7014 | 0.72% |
| 2026-05-18 | 4.78 | 4.76 | -0.03 | -0.63% | 4.74 | 4.79 | 159719 | 7612 | 0.79% |
| 2026-05-15 | 4.84 | 4.79 | -0.05 | -1.03% | 4.77 | 4.85 | 253933 | 12212 | 1.26% |
| 2026-05-14 | 4.86 | 4.84 | -0.02 | -0.41% | 4.83 | 4.87 | 184780 | 8958 | 0.92% |
| 2026-05-13 | 4.87 | 4.86 | -0.01 | -0.21% | 4.85 | 4.88 | 157879 | 7673 | 0.78% |
| 2026-05-12 | 4.90 | 4.87 | -0.03 | -0.61% | 4.86 | 4.91 | 222138 | 10848 | 1.10% |