当前时间：2026-08-21 12:51:05 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 | 3.63 | 3.66 | 0.06 | 1.67% | 3.61 | 3.69 | 294692 | 10770 | 1.20% |
| 2026-08-19 | 3.71 | 3.60 | -0.13 | -3.49% | 3.59 | 3.72 | 491591 | 17912 | 2.00% |
| 2026-08-18 | 3.82 | 3.73 | -0.08 | -2.10% | 3.72 | 3.82 | 414170 | 15524 | 1.68% |
| 2026-08-17 | 3.78 | 3.81 | 0.04 | 1.06% | 3.71 | 3.81 | 424637 | 16008 | 1.73% |
| 2026-08-14 | 3.77 | 3.77 | 0.02 | 0.53% | 3.73 | 3.84 | 427861 | 16180 | 1.74% |
| 2026-08-13 | 3.80 | 3.75 | -0.05 | -1.32% | 3.74 | 3.83 | 500674 | 18937 | 2.04% |
| 2026-08-12 | 3.80 | 3.80 | 0.00 | 0.00% | 3.77 | 3.82 | 310003 | 11770 | 1.26% |
| 2026-08-11 | 3.85 | 3.80 | -0.05 | -1.30% | 3.79 | 3.85 | 375290 | 14295 | 1.53% |
| 2026-08-10 | 3.79 | 3.85 | 0.08 | 2.12% | 3.77 | 3.85 | 591021 | 22550 | 2.40% |
| 2026-08-07 | 3.78 | 3.77 | -0.01 | -0.26% | 3.71 | 3.79 | 449289 | 16848 | 1.83% |
| 2026-08-06 | 3.84 | 3.78 | -0.04 | -1.05% | 3.73 | 3.88 | 522082 | 19835 | 2.12% |
| 2026-08-05 | 3.82 | 3.82 | 0.02 | 0.53% | 3.79 | 3.84 | 407438 | 15541 | 1.66% |
| 2026-08-04 | 3.84 | 3.80 | -0.04 | -1.04% | 3.79 | 3.85 | 402016 | 15335 | 1.64% |
| 2026-08-03 | 3.80 | 3.84 | 0.07 | 1.86% | 3.75 | 3.84 | 407358 | 15536 | 1.66% |
| 2026-07-31 | 3.75 | 3.77 | 0.00 | 0.00% | 3.74 | 3.81 | 422325 | 15981 | 1.72% |
| 2026-07-30 | 3.73 | 3.77 | 0.02 | 0.53% | 3.71 | 3.80 | 424086 | 15957 | 1.73% |
| 2026-07-29 | 3.69 | 3.75 | 0.08 | 2.18% | 3.65 | 3.77 | 484440 | 18015 | 1.97% |
| 2026-07-28 | 3.64 | 3.67 | 0.01 | 0.27% | 3.61 | 3.69 | 366366 | 13420 | 1.49% |
| 2026-07-27 | 3.56 | 3.66 | 0.08 | 2.23% | 3.56 | 3.67 | 366185 | 13324 | 1.49% |
| 2026-07-24 | 3.70 | 3.58 | -0.15 | -4.02% | 3.58 | 3.74 | 518141 | 18836 | 2.11% |
| 2026-07-23 | 3.62 | 3.73 | 0.12 | 3.32% | 3.60 | 3.74 | 577091 | 21249 | 2.35% |
| 2026-07-22 | 3.62 | 3.61 | -0.04 | -1.10% | 3.57 | 3.65 | 453281 | 16375 | 1.84% |
| 2026-07-21 | 3.55 | 3.65 | 0.10 | 2.82% | 3.54 | 3.65 | 595294 | 21484 | 2.42% |
| 2026-07-20 | 3.59 | 3.55 | -0.02 | -0.56% | 3.49 | 3.66 | 506415 | 18118 | 2.06% |
| 2026-07-17 | 3.67 | 3.57 | -0.11 | -2.99% | 3.57 | 3.73 | 571816 | 20844 | 2.33% |
| 2026-07-16 | 3.69 | 3.68 | -0.02 | -0.54% | 3.64 | 3.73 | 416947 | 15382 | 1.70% |
| 2026-07-15 | 3.64 | 3.70 | 0.04 | 1.09% | 3.62 | 3.71 | 431264 | 15890 | 1.75% |
| 2026-07-14 | 3.55 | 3.66 | 0.07 | 1.95% | 3.53 | 3.67 | 524327 | 18937 | 2.13% |
| 2026-07-13 | 3.77 | 3.59 | -0.19 | -5.03% | 3.57 | 3.79 | 679224 | 24736 | 2.76% |
| 2026-07-10 | 3.76 | 3.78 | 0.03 | 0.80% | 3.69 | 3.87 | 584846 | 22163 | 2.38% |
| 2026-07-09 | 3.80 | 3.75 | -0.04 | -1.06% | 3.69 | 3.83 | 543982 | 20373 | 2.21% |
| 2026-07-08 | 3.88 | 3.79 | -0.11 | -2.82% | 3.78 | 3.90 | 527751 | 20167 | 2.15% |
| 2026-07-07 | 4.05 | 3.90 | -0.12 | -2.99% | 3.90 | 4.05 | 615191 | 24239 | 2.50% |
| 2026-07-06 | 4.13 | 4.02 | -0.13 | -3.13% | 4.01 | 4.13 | 761146 | 30821 | 3.10% |
| 2026-07-03 | 4.06 | 4.15 | 0.08 | 1.97% | 4.04 | 4.19 | 789843 | 32481 | 3.21% |
| 2026-07-02 | 4.00 | 4.07 | 0.02 | 0.49% | 3.98 | 4.14 | 756384 | 30872 | 3.08% |
| 2026-07-01 | 4.02 | 4.05 | 0.00 | 0.00% | 3.94 | 4.11 | 977822 | 39267 | 3.98% |
| 2026-06-30 | 4.13 | 4.05 | -0.15 | -3.57% | 3.98 | 4.15 | 1135978 | 45914 | 4.62% |
| 2026-06-29 | 4.16 | 4.20 | 0.17 | 4.22% | 4.11 | 4.43 | 1592950 | 67809 | 6.48% |
| 2026-06-26 | 4.14 | 4.03 | -0.12 | -2.89% | 4.03 | 4.21 | 702253 | 28795 | 2.86% |
| 2026-06-25 | 4.29 | 4.15 | -0.17 | -3.94% | 4.13 | 4.29 | 933963 | 39005 | 3.80% |
| 2026-06-24 | 4.26 | 4.32 | 0.07 | 1.65% | 4.21 | 4.36 | 803403 | 34393 | 3.27% |
| 2026-06-23 | 4.31 | 4.25 | -0.10 | -2.30% | 4.22 | 4.42 | 679993 | 29373 | 2.77% |
| 2026-06-22 | 4.24 | 4.35 | 0.12 | 2.84% | 4.14 | 4.35 | 777703 | 33049 | 3.16% |
| 2026-06-18 | 4.32 | 4.23 | -0.08 | -1.86% | 4.22 | 4.37 | 618852 | 26447 | 2.52% |
| 2026-06-17 | 4.33 | 4.31 | -0.03 | -0.69% | 4.27 | 4.40 | 579334 | 25109 | 2.36% |
| 2026-06-16 | 4.28 | 4.34 | 0.05 | 1.17% | 4.24 | 4.37 | 653715 | 28240 | 2.66% |
| 2026-06-15 | 4.25 | 4.29 | 0.06 | 1.42% | 4.24 | 4.35 | 613734 | 26352 | 2.50% |
| 2026-06-12 | 4.18 | 4.23 | 0.12 | 2.92% | 4.11 | 4.30 | 798471 | 33726 | 3.25% |
| 2026-06-11 | 4.12 | 4.11 | -0.06 | -1.44% | 4.07 | 4.19 | 597959 | 24592 | 2.43% |
| 2026-06-10 | 4.26 | 4.17 | -0.14 | -3.25% | 4.11 | 4.29 | 767793 | 31992 | 3.12% |
| 2026-06-09 | 4.33 | 4.31 | 0.02 | 0.47% | 4.16 | 4.34 | 781889 | 33132 | 3.18% |
| 2026-06-08 | 4.33 | 4.29 | -0.19 | -4.24% | 4.27 | 4.49 | 1012180 | 44241 | 4.12% |
| 2026-06-05 | 4.36 | 4.48 | 0.10 | 2.28% | 4.34 | 4.58 | 1125504 | 50702 | 4.58% |
| 2026-06-04 | 4.42 | 4.38 | -0.12 | -2.67% | 4.34 | 4.47 | 763482 | 33428 | 3.11% |
| 2026-06-03 | 4.42 | 4.50 | 0.14 | 3.21% | 4.41 | 4.60 | 1087163 | 49054 | 4.42% |
| 2026-06-02 | 4.43 | 4.36 | -0.07 | -1.58% | 4.29 | 4.45 | 717125 | 31189 | 2.92% |
| 2026-06-01 | 4.40 | 4.43 | -0.03 | -0.67% | 4.34 | 4.50 | 893432 | 39514 | 3.63% |
| 2026-05-29 | 4.70 | 4.46 | -0.14 | -3.04% | 4.43 | 4.76 | 1724458 | 78787 | 7.02% |
| 2026-05-28 | 4.43 | 4.60 | 0.16 | 3.60% | 4.41 | 4.61 | 852542 | 38702 | 3.47% |
| 2026-05-27 | 4.59 | 4.44 | -0.16 | -3.48% | 4.40 | 4.63 | 748992 | 33588 | 3.05% |
| 2026-05-26 | 4.70 | 4.60 | -0.11 | -2.34% | 4.49 | 4.71 | 894719 | 40762 | 3.64% |
| 2026-05-25 | 4.84 | 4.71 | -0.09 | -1.88% | 4.66 | 4.87 | 811917 | 38402 | 3.30% |
| 2026-05-22 | 4.72 | 4.80 | 0.13 | 2.78% | 4.67 | 4.83 | 823030 | 39125 | 3.35% |
| 2026-05-21 | 4.89 | 4.67 | -0.22 | -4.50% | 4.65 | 4.94 | 1061537 | 51170 | 4.32% |
| 2026-05-20 | 4.89 | 4.89 | -0.03 | -0.61% | 4.74 | 4.92 | 909872 | 43965 | 3.70% |
| 2026-05-19 | 5.15 | 4.92 | -0.25 | -4.84% | 4.86 | 5.15 | 1424209 | 70422 | 5.79% |
| 2026-05-18 | 5.13 | 5.17 | 0.08 | 1.57% | 5.05 | 5.35 | 1236267 | 64123 | 5.03% |
| 2026-05-15 | 5.16 | 5.09 | -0.05 | -0.97% | 5.03 | 5.23 | 1012606 | 51877 | 4.12% |
| 2026-05-14 | 5.45 | 5.14 | -0.31 | -5.69% | 5.13 | 5.45 | 1294478 | 67985 | 5.27% |
| 2026-05-13 | 5.40 | 5.45 | 0.02 | 0.37% | 5.35 | 5.46 | 826207 | 44778 | 3.36% |