当前时间：2026-08-21 03:13:18 星期五休市中
| 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 | 4.75 | 4.76 | 0.00 | 0.00% | 4.70 | 4.85 | 52619 | 2508 | 1.07% |
| 2026-08-19 | 5.00 | 4.76 | -0.25 | -4.99% | 4.76 | 5.01 | 80581 | 3930 | 1.64% |
| 2026-08-18 | 4.97 | 5.01 | -0.02 | -0.40% | 4.97 | 5.14 | 64341 | 3249 | 1.31% |
| 2026-08-17 | 5.00 | 5.03 | 0.00 | 0.00% | 4.90 | 5.14 | 94039 | 4755 | 1.92% |
| 2026-08-14 | 5.18 | 5.03 | -0.13 | -2.52% | 4.77 | 5.20 | 183852 | 9174 | 3.75% |
| 2026-08-13 | 4.80 | 5.16 | 0.36 | 7.50% | 4.80 | 5.27 | 237059 | 12208 | 4.83% |
| 2026-08-12 | 4.49 | 4.80 | 0.25 | 5.49% | 4.48 | 4.90 | 118692 | 5642 | 2.42% |
| 2026-08-11 | 4.52 | 4.55 | 0.06 | 1.34% | 4.36 | 4.56 | 91048 | 4046 | 1.86% |
| 2026-08-10 | 4.66 | 4.49 | -0.10 | -2.18% | 4.49 | 4.71 | 100927 | 4631 | 2.06% |
| 2026-08-07 | 4.50 | 4.59 | 0.16 | 3.61% | 4.35 | 4.63 | 111205 | 5025 | 2.27% |
| 2026-08-06 | 4.33 | 4.43 | 0.12 | 2.78% | 4.26 | 4.46 | 70800 | 3087 | 1.44% |
| 2026-08-05 | 4.23 | 4.31 | 0.03 | 0.70% | 4.23 | 4.43 | 74139 | 3226 | 1.51% |
| 2026-08-04 | 4.30 | 4.28 | 0.04 | 0.94% | 4.16 | 4.30 | 51799 | 2201 | 1.06% |
| 2026-08-03 | 4.08 | 4.24 | 0.16 | 3.92% | 4.05 | 4.25 | 57950 | 2392 | 1.18% |
| 2026-07-31 | 4.02 | 4.08 | 0.03 | 0.74% | 4.02 | 4.12 | 56272 | 2294 | 1.15% |
| 2026-07-30 | 4.21 | 4.05 | -0.17 | -4.03% | 4.05 | 4.26 | 61915 | 2548 | 1.26% |
| 2026-07-29 | 4.28 | 4.22 | 0.04 | 0.96% | 4.19 | 4.33 | 49287 | 2092 | 1.01% |
| 2026-07-28 | 4.07 | 4.18 | 0.11 | 2.70% | 4.03 | 4.28 | 75736 | 3166 | 1.54% |
| 2026-07-27 | 4.01 | 4.07 | 0.03 | 0.74% | 4.01 | 4.12 | 31021 | 1260 | 0.63% |
| 2026-07-24 | 4.00 | 4.04 | 0.00 | 0.00% | 4.00 | 4.11 | 47556 | 1921 | 0.97% |
| 2026-07-23 | 3.95 | 4.04 | 0.09 | 2.28% | 3.95 | 4.11 | 51859 | 2090 | 1.06% |
| 2026-07-22 | 4.15 | 3.95 | -0.17 | -4.13% | 3.92 | 4.15 | 69605 | 2776 | 1.42% |
| 2026-07-21 | 4.35 | 4.12 | -0.24 | -5.50% | 3.92 | 4.35 | 136637 | 5544 | 2.79% |
| 2026-07-20 | 4.32 | 4.36 | 0.05 | 1.16% | 4.29 | 4.54 | 103339 | 4558 | 2.11% |
| 2026-07-17 | 4.50 | 4.31 | -0.31 | -6.71% | 4.31 | 4.59 | 80942 | 3602 | 1.65% |
| 2026-07-16 | 4.26 | 4.62 | 0.34 | 7.94% | 4.21 | 4.71 | 133083 | 6104 | 2.71% |
| 2026-07-15 | 4.33 | 4.28 | -0.12 | -2.73% | 4.27 | 4.43 | 52010 | 2252 | 1.06% |
| 2026-07-14 | 4.50 | 4.40 | -0.03 | -0.68% | 4.38 | 4.55 | 43503 | 1928 | 0.89% |
| 2026-07-13 | 4.65 | 4.43 | -0.19 | -4.11% | 4.42 | 4.66 | 74799 | 3393 | 1.53% |
| 2026-07-10 | 4.50 | 4.62 | 0.07 | 1.54% | 4.46 | 4.63 | 76058 | 3453 | 1.55% |
| 2026-07-09 | 4.48 | 4.55 | 0.07 | 1.56% | 4.42 | 4.55 | 68595 | 3084 | 1.40% |
| 2026-07-08 | 4.45 | 4.48 | 0.04 | 0.90% | 4.32 | 4.51 | 85778 | 3783 | 1.75% |
| 2026-07-07 | 4.68 | 4.44 | -0.24 | -5.13% | 4.44 | 4.69 | 91473 | 4154 | 1.87% |
| 2026-07-06 | 4.69 | 4.68 | 0.02 | 0.43% | 4.68 | 4.82 | 118466 | 5601 | 2.42% |
| 2026-07-03 | 4.47 | 4.66 | 0.14 | 3.10% | 4.46 | 4.75 | 111418 | 5156 | 2.27% |
| 2026-07-02 | 4.48 | 4.52 | 0.05 | 1.12% | 4.42 | 4.61 | 92126 | 4183 | 1.88% |
| 2026-07-01 | 4.38 | 4.47 | 0.09 | 2.05% | 4.29 | 4.56 | 109773 | 4891 | 2.24% |
| 2026-06-30 | 4.45 | 4.38 | -0.13 | -2.88% | 4.32 | 4.56 | 111060 | 4920 | 2.27% |
| 2026-06-29 | 4.52 | 4.51 | 0.21 | 4.88% | 4.18 | 4.52 | 174486 | 7790 | 3.56% |
| 2026-06-26 | 4.39 | 4.30 | -0.06 | -1.38% | 4.14 | 4.44 | 87801 | 3752 | 1.79% |
| 2026-06-25 | 4.28 | 4.36 | 0.08 | 1.87% | 4.22 | 4.39 | 92324 | 3968 | 1.88% |
| 2026-06-24 | 4.40 | 4.28 | -0.16 | -3.60% | 4.23 | 4.49 | 94328 | 4066 | 1.92% |
| 2026-06-23 | 4.75 | 4.44 | -0.23 | -4.93% | 4.44 | 4.77 | 136241 | 6213 | 2.78% |
| 2026-06-22 | 4.49 | 4.67 | 0.22 | 4.94% | 4.23 | 4.67 | 193051 | 8604 | 3.94% |
| 2026-06-18 | 4.71 | 4.45 | -0.04 | -0.89% | 4.37 | 4.71 | 266027 | 12046 | 5.43% |
| 2026-06-17 | 4.49 | 4.49 | 0.21 | 4.91% | 4.46 | 4.49 | 66017 | 2962 | 1.35% |
| 2026-06-16 | 4.25 | 4.28 | 0.20 | 4.90% | 4.20 | 4.28 | 95470 | 4074 | 1.95% |
| 2026-06-15 | 3.90 | 4.08 | 0.19 | 4.88% | 3.89 | 4.08 | 68038 | 2739 | 1.39% |
| 2026-06-12 | 3.75 | 3.89 | 0.19 | 5.14% | 3.70 | 3.89 | 139980 | 5388 | 2.85% |
| 2026-06-11 | 3.75 | 3.70 | -0.13 | -3.39% | 3.64 | 3.81 | 117054 | 4312 | 2.39% |
| 2026-06-10 | 3.97 | 3.83 | -0.20 | -4.96% | 3.83 | 3.99 | 110376 | 4267 | 2.25% |
| 2026-06-09 | 3.99 | 4.03 | 0.08 | 2.03% | 3.97 | 4.15 | 132416 | 5399 | 2.70% |
| 2026-06-08 | 3.94 | 3.95 | -0.10 | -2.47% | 3.88 | 4.10 | 102554 | 4084 | 2.09% |
| 2026-06-05 | 4.11 | 4.05 | -0.05 | -1.22% | 3.92 | 4.14 | 98448 | 3972 | 2.01% |
| 2026-06-04 | 4.21 | 4.10 | -0.18 | -4.21% | 4.07 | 4.24 | 126616 | 5229 | 2.58% |
| 2026-06-03 | 4.50 | 4.28 | -0.23 | -5.10% | 4.28 | 4.53 | 164103 | 7108 | 3.35% |
| 2026-06-02 | 4.59 | 4.51 | -0.05 | -1.10% | 4.39 | 4.65 | 143242 | 6443 | 2.92% |
| 2026-06-01 | 4.39 | 4.56 | 0.22 | 5.07% | 4.26 | 4.56 | 158991 | 7158 | 3.24% |
| 2026-05-29 | 4.18 | 4.34 | 0.08 | 1.88% | 4.18 | 4.44 | 114757 | 4976 | 2.34% |
| 2026-05-28 | 4.14 | 4.26 | 0.00 | 0.00% | 4.14 | 4.33 | 75987 | 3211 | 1.55% |
| 2026-05-27 | 4.47 | 4.26 | -0.22 | -4.91% | 4.26 | 4.48 | 139291 | 5968 | 2.84% |
| 2026-05-26 | 4.51 | 4.48 | -0.07 | -1.54% | 4.36 | 4.55 | 107510 | 4776 | 2.19% |
| 2026-05-25 | 4.65 | 4.55 | -0.10 | -2.15% | 4.51 | 4.76 | 111490 | 5121 | 2.27% |
| 2026-05-22 | 4.47 | 4.65 | 0.05 | 1.09% | 4.45 | 4.70 | 135079 | 6195 | 2.76% |
| 2026-05-21 | 4.57 | 4.60 | 0.11 | 2.45% | 4.51 | 4.71 | 233242 | 10876 | 4.76% |
| 2026-05-20 | 4.77 | 4.49 | -0.17 | -3.65% | 4.46 | 4.83 | 183611 | 8468 | 3.74% |
| 2026-05-19 | 4.39 | 4.66 | 0.22 | 4.95% | 4.35 | 4.66 | 152626 | 6895 | 3.11% |
| 2026-05-18 | 4.67 | 4.44 | -0.23 | -4.93% | 4.44 | 4.69 | 171187 | 7721 | 3.49% |
| 2026-05-15 | 4.82 | 4.67 | -0.22 | -4.50% | 4.65 | 5.02 | 301870 | 14429 | 6.16% |
| 2026-05-14 | 5.18 | 4.89 | -0.26 | -5.05% | 4.89 | 5.22 | 307918 | 15515 | 6.28% |
| 2026-05-13 | 5.23 | 5.15 | -0.18 | -3.38% | 5.06 | 5.35 | 385834 | 19946 | 7.87% |