当前时间：2026-08-17 06:26:45 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 | 4.64 | 4.67 | 0.01 | 0.21% | 4.50 | 4.72 | 340143 | 15775 | 5.90% |
| 2026-08-13 | 4.81 | 4.66 | -0.19 | -3.92% | 4.62 | 4.85 | 393896 | 18513 | 6.83% |
| 2026-08-12 | 4.98 | 4.85 | -0.20 | -3.96% | 4.78 | 5.17 | 636929 | 30961 | 11.05% |
| 2026-08-11 | 4.68 | 5.05 | 0.46 | 10.02% | 4.66 | 5.05 | 316699 | 15724 | 5.49% |
| 2026-08-10 | 4.20 | 4.59 | 0.42 | 10.07% | 4.16 | 4.59 | 269597 | 12152 | 4.68% |
| 2026-08-07 | 4.07 | 4.17 | 0.07 | 1.71% | 4.07 | 4.31 | 143537 | 6042 | 2.49% |
| 2026-08-06 | 4.06 | 4.10 | 0.05 | 1.23% | 3.99 | 4.12 | 68522 | 2776 | 1.19% |
| 2026-08-05 | 4.10 | 4.05 | 0.00 | 0.00% | 4.02 | 4.11 | 67908 | 2762 | 1.18% |
| 2026-08-04 | 4.11 | 4.05 | -0.05 | -1.22% | 4.03 | 4.17 | 65976 | 2689 | 1.14% |
| 2026-08-03 | 3.96 | 4.10 | 0.17 | 4.33% | 3.94 | 4.10 | 100595 | 4066 | 1.74% |
| 2026-07-31 | 3.94 | 3.93 | 0.02 | 0.51% | 3.88 | 3.97 | 56637 | 2220 | 0.98% |
| 2026-07-30 | 3.89 | 3.91 | 0.00 | 0.00% | 3.85 | 3.97 | 52795 | 2068 | 0.92% |
| 2026-07-29 | 3.84 | 3.91 | 0.08 | 2.09% | 3.80 | 3.95 | 54811 | 2132 | 0.95% |
| 2026-07-28 | 3.77 | 3.83 | 0.03 | 0.79% | 3.77 | 3.86 | 38271 | 1461 | 0.66% |
| 2026-07-27 | 3.73 | 3.80 | 0.08 | 2.15% | 3.70 | 3.84 | 46868 | 1777 | 0.81% |
| 2026-07-24 | 3.75 | 3.72 | -0.05 | -1.33% | 3.70 | 3.80 | 63627 | 2388 | 1.10% |
| 2026-07-23 | 3.63 | 3.77 | 0.13 | 3.57% | 3.62 | 3.79 | 65673 | 2423 | 1.14% |
| 2026-07-22 | 3.70 | 3.64 | -0.08 | -2.15% | 3.63 | 3.75 | 67627 | 2484 | 1.17% |
| 2026-07-21 | 3.80 | 3.72 | -0.09 | -2.36% | 3.63 | 3.81 | 84933 | 3150 | 1.47% |
| 2026-07-20 | 3.90 | 3.81 | -0.09 | -2.31% | 3.75 | 4.00 | 81911 | 3177 | 1.42% |
| 2026-07-17 | 4.03 | 3.90 | -0.12 | -2.99% | 3.88 | 4.10 | 69333 | 2757 | 1.20% |
| 2026-07-16 | 3.97 | 4.02 | 0.02 | 0.50% | 3.92 | 4.06 | 50728 | 2033 | 0.88% |
| 2026-07-15 | 3.92 | 4.00 | 0.04 | 1.01% | 3.92 | 4.01 | 38526 | 1532 | 0.67% |
| 2026-07-14 | 3.86 | 3.96 | 0.11 | 2.86% | 3.82 | 3.97 | 50509 | 1974 | 0.88% |
| 2026-07-13 | 3.91 | 3.85 | -0.04 | -1.03% | 3.83 | 3.93 | 50564 | 1956 | 0.88% |
| 2026-07-10 | 3.82 | 3.89 | 0.05 | 1.30% | 3.76 | 3.98 | 60680 | 2357 | 1.05% |
| 2026-07-09 | 3.87 | 3.84 | -0.02 | -0.52% | 3.77 | 3.90 | 47303 | 1806 | 0.82% |
| 2026-07-08 | 3.83 | 3.86 | 0.00 | 0.00% | 3.76 | 3.89 | 40462 | 1554 | 0.70% |
| 2026-07-07 | 3.98 | 3.86 | -0.12 | -3.02% | 3.85 | 4.03 | 45960 | 1787 | 0.80% |
| 2026-07-06 | 3.99 | 3.98 | -0.01 | -0.25% | 3.96 | 4.05 | 45976 | 1836 | 0.80% |
| 2026-07-03 | 3.88 | 3.99 | 0.11 | 2.84% | 3.88 | 4.02 | 70747 | 2810 | 1.23% |
| 2026-07-02 | 3.89 | 3.88 | -0.03 | -0.77% | 3.86 | 3.99 | 62287 | 2439 | 1.08% |
| 2026-07-01 | 3.73 | 3.91 | 0.16 | 4.27% | 3.73 | 3.95 | 71577 | 2763 | 1.24% |
| 2026-06-30 | 3.81 | 3.75 | -0.09 | -2.34% | 3.73 | 3.85 | 52560 | 1983 | 0.91% |
| 2026-06-29 | 3.79 | 3.84 | 0.04 | 1.05% | 3.63 | 3.84 | 88961 | 3327 | 1.54% |
| 2026-06-26 | 3.84 | 3.80 | -0.07 | -1.81% | 3.74 | 3.87 | 52907 | 2010 | 0.92% |
| 2026-06-25 | 3.94 | 3.87 | -0.06 | -1.53% | 3.83 | 3.96 | 44020 | 1702 | 0.76% |
| 2026-06-24 | 4.06 | 3.93 | -0.15 | -3.68% | 3.91 | 4.08 | 55819 | 2212 | 0.97% |
| 2026-06-23 | 3.98 | 4.08 | 0.07 | 1.75% | 3.94 | 4.12 | 59032 | 2401 | 1.02% |
| 2026-06-22 | 4.00 | 4.01 | 0.02 | 0.50% | 3.83 | 4.03 | 61853 | 2417 | 1.07% |
| 2026-06-18 | 3.99 | 3.99 | -0.03 | -0.75% | 3.90 | 4.01 | 39996 | 1584 | 0.69% |
| 2026-06-17 | 4.14 | 4.02 | -0.11 | -2.66% | 3.98 | 4.14 | 58390 | 2349 | 1.01% |
| 2026-06-16 | 4.22 | 4.13 | -0.06 | -1.43% | 4.07 | 4.22 | 39877 | 1640 | 0.69% |
| 2026-06-15 | 4.19 | 4.19 | 0.00 | 0.00% | 4.13 | 4.31 | 48527 | 2036 | 0.84% |
| 2026-06-12 | 4.14 | 4.19 | 0.07 | 1.70% | 4.09 | 4.23 | 47628 | 1988 | 0.83% |
| 2026-06-11 | 4.15 | 4.12 | -0.07 | -1.67% | 4.06 | 4.18 | 48944 | 2008 | 0.85% |
| 2026-06-10 | 4.16 | 4.19 | 0.00 | 0.00% | 4.07 | 4.23 | 45090 | 1861 | 0.78% |
| 2026-06-09 | 4.23 | 4.19 | 0.00 | 0.00% | 4.13 | 4.28 | 42394 | 1772 | 0.74% |
| 2026-06-08 | 4.17 | 4.19 | -0.08 | -1.87% | 4.10 | 4.30 | 55139 | 2318 | 0.96% |
| 2026-06-05 | 4.21 | 4.27 | 0.05 | 1.18% | 4.16 | 4.32 | 54408 | 2307 | 0.94% |
| 2026-06-04 | 4.31 | 4.22 | -0.10 | -2.31% | 4.16 | 4.37 | 63974 | 2719 | 1.11% |
| 2026-06-03 | 4.47 | 4.32 | -0.18 | -4.00% | 4.30 | 4.47 | 67682 | 2933 | 1.17% |
| 2026-06-02 | 4.56 | 4.50 | -0.07 | -1.53% | 4.36 | 4.58 | 66659 | 2964 | 1.16% |
| 2026-06-01 | 4.30 | 4.57 | 0.22 | 5.06% | 4.28 | 4.58 | 83631 | 3739 | 1.45% |
| 2026-05-29 | 4.37 | 4.35 | -0.03 | -0.68% | 4.30 | 4.45 | 51882 | 2274 | 0.90% |
| 2026-05-28 | 4.35 | 4.38 | 0.02 | 0.46% | 4.30 | 4.44 | 56746 | 2486 | 0.98% |
| 2026-05-27 | 4.55 | 4.36 | -0.19 | -4.18% | 4.31 | 4.55 | 92601 | 4041 | 1.61% |
| 2026-05-26 | 4.60 | 4.55 | -0.05 | -1.09% | 4.45 | 4.62 | 61538 | 2770 | 1.07% |
| 2026-05-25 | 4.76 | 4.60 | -0.10 | -2.13% | 4.56 | 4.76 | 60087 | 2790 | 1.04% |
| 2026-05-22 | 4.62 | 4.70 | 0.08 | 1.73% | 4.56 | 4.73 | 46662 | 2165 | 0.81% |
| 2026-05-21 | 4.75 | 4.62 | -0.12 | -2.53% | 4.61 | 4.83 | 61938 | 2929 | 1.07% |
| 2026-05-20 | 4.86 | 4.74 | -0.12 | -2.47% | 4.70 | 4.86 | 56633 | 2688 | 0.98% |
| 2026-05-19 | 4.78 | 4.86 | 0.08 | 1.67% | 4.75 | 4.89 | 56312 | 2713 | 0.98% |
| 2026-05-18 | 4.72 | 4.78 | 0.05 | 1.06% | 4.68 | 4.80 | 51535 | 2440 | 0.89% |
| 2026-05-15 | 4.82 | 4.73 | -0.12 | -2.47% | 4.71 | 4.83 | 71377 | 3402 | 1.24% |
| 2026-05-14 | 4.85 | 4.85 | 0.01 | 0.21% | 4.80 | 4.88 | 54673 | 2642 | 0.95% |
| 2026-05-13 | 4.88 | 4.84 | -0.04 | -0.82% | 4.81 | 4.89 | 55394 | 2684 | 0.96% |
| 2026-05-12 | 4.91 | 4.88 | -0.02 | -0.41% | 4.82 | 4.93 | 71767 | 3500 | 1.24% |
| 2026-05-11 | 4.93 | 4.90 | -0.03 | -0.61% | 4.86 | 4.93 | 62174 | 3045 | 1.08% |