当前时间：2026-08-21 14:34:37 星期五交易中
| 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 | 3.99 | 4.03 | 0.09 | 2.28% | 3.88 | 4.07 | 357370 | 14327 | 3.51% |
| 2026-08-19 | 4.19 | 3.94 | -0.34 | -7.94% | 3.93 | 4.30 | 358676 | 14583 | 3.52% |
| 2026-08-18 | 4.31 | 4.28 | 0.01 | 0.23% | 4.21 | 4.39 | 418833 | 17948 | 4.11% |
| 2026-08-17 | 4.23 | 4.27 | 0.02 | 0.47% | 4.15 | 4.29 | 445536 | 18791 | 4.37% |
| 2026-08-14 | 4.59 | 4.25 | -0.33 | -7.21% | 4.23 | 4.67 | 683954 | 29475 | 6.71% |
| 2026-08-13 | 4.35 | 4.58 | 0.10 | 2.23% | 4.32 | 4.75 | 904221 | 41183 | 8.87% |
| 2026-08-12 | 4.27 | 4.48 | 0.17 | 3.94% | 4.21 | 4.65 | 993470 | 43696 | 9.75% |
| 2026-08-11 | 4.21 | 4.31 | -0.01 | -0.23% | 4.10 | 4.40 | 849706 | 36396 | 8.34% |
| 2026-08-10 | 3.89 | 4.32 | 0.39 | 9.92% | 3.84 | 4.32 | 528153 | 21711 | 5.18% |
| 2026-08-07 | 4.00 | 3.93 | -0.03 | -0.76% | 3.73 | 4.06 | 579997 | 22518 | 5.69% |
| 2026-08-06 | 4.09 | 3.96 | -0.14 | -3.41% | 3.94 | 4.11 | 614243 | 24581 | 6.03% |
| 2026-08-05 | 4.01 | 4.10 | 0.10 | 2.50% | 3.99 | 4.20 | 882752 | 35989 | 8.66% |
| 2026-08-04 | 3.91 | 4.00 | 0.01 | 0.25% | 3.86 | 4.13 | 1062604 | 42379 | 10.43% |
| 2026-08-03 | 4.05 | 3.99 | -0.22 | -5.23% | 3.79 | 4.08 | 1321100 | 51384 | 12.97% |
| 2026-07-31 | 3.78 | 4.21 | 0.38 | 9.92% | 3.78 | 4.21 | 1197069 | 48728 | 11.75% |
| 2026-07-30 | 4.44 | 3.83 | -0.21 | -5.20% | 3.66 | 4.44 | 1086562 | 45262 | 10.66% |
| 2026-07-29 | 4.04 | 4.04 | 0.37 | 10.08% | 3.82 | 4.04 | 435942 | 17546 | 4.28% |
| 2026-07-28 | 3.42 | 3.67 | 0.33 | 9.88% | 3.42 | 3.67 | 315287 | 11275 | 3.09% |
| 2026-07-27 | 3.25 | 3.34 | 0.30 | 9.87% | 3.16 | 3.34 | 357081 | 11727 | 3.50% |
| 2026-07-24 | 3.07 | 3.04 | -0.06 | -1.94% | 3.02 | 3.11 | 79890 | 2439 | 0.78% |
| 2026-07-23 | 3.02 | 3.10 | 0.08 | 2.65% | 3.00 | 3.12 | 112129 | 3435 | 1.10% |
| 2026-07-22 | 3.03 | 3.02 | -0.01 | -0.33% | 2.99 | 3.04 | 107030 | 3227 | 1.05% |
| 2026-07-21 | 3.09 | 3.03 | -0.06 | -1.94% | 3.00 | 3.10 | 165745 | 5022 | 1.63% |
| 2026-07-20 | 3.11 | 3.09 | -0.01 | -0.32% | 3.06 | 3.18 | 115667 | 3603 | 1.14% |
| 2026-07-17 | 3.19 | 3.10 | -0.10 | -3.13% | 3.08 | 3.26 | 108392 | 3424 | 1.06% |
| 2026-07-16 | 3.14 | 3.20 | 0.07 | 2.24% | 3.09 | 3.22 | 127706 | 4057 | 1.25% |
| 2026-07-15 | 3.07 | 3.13 | 0.05 | 1.62% | 3.05 | 3.17 | 109822 | 3435 | 1.08% |
| 2026-07-14 | 3.03 | 3.08 | 0.05 | 1.65% | 2.99 | 3.10 | 100852 | 3080 | 0.99% |
| 2026-07-13 | 3.13 | 3.03 | -0.08 | -2.57% | 3.00 | 3.13 | 134463 | 4082 | 1.32% |
| 2026-07-10 | 3.04 | 3.11 | 0.07 | 2.30% | 2.99 | 3.15 | 135726 | 4207 | 1.33% |
| 2026-07-09 | 3.07 | 3.04 | -0.06 | -1.94% | 3.01 | 3.11 | 122541 | 3736 | 1.20% |
| 2026-07-08 | 3.09 | 3.10 | 0.04 | 1.31% | 3.02 | 3.13 | 100236 | 3081 | 0.98% |
| 2026-07-07 | 3.10 | 3.06 | -0.06 | -1.92% | 3.03 | 3.11 | 85688 | 2617 | 0.84% |
| 2026-07-06 | 3.12 | 3.12 | 0.01 | 0.32% | 3.07 | 3.16 | 104048 | 3230 | 1.02% |
| 2026-07-03 | 3.10 | 3.11 | 0.01 | 0.32% | 3.07 | 3.17 | 80173 | 2498 | 0.79% |
| 2026-07-02 | 3.14 | 3.10 | -0.03 | -0.96% | 3.08 | 3.20 | 107723 | 3370 | 1.06% |
| 2026-07-01 | 3.07 | 3.13 | 0.09 | 2.96% | 3.04 | 3.19 | 129515 | 4063 | 1.27% |
| 2026-06-30 | 3.11 | 3.04 | -0.06 | -1.94% | 3.01 | 3.15 | 113044 | 3465 | 1.11% |
| 2026-06-29 | 3.11 | 3.10 | -0.01 | -0.32% | 2.98 | 3.15 | 144620 | 4424 | 1.42% |
| 2026-06-26 | 3.17 | 3.11 | -0.06 | -1.89% | 3.10 | 3.20 | 94542 | 2968 | 0.93% |
| 2026-06-25 | 3.23 | 3.17 | -0.06 | -1.86% | 3.16 | 3.24 | 92186 | 2940 | 0.90% |
| 2026-06-24 | 3.38 | 3.23 | -0.13 | -3.87% | 3.18 | 3.38 | 138470 | 4490 | 1.36% |
| 2026-06-23 | 3.23 | 3.36 | 0.12 | 3.70% | 3.19 | 3.43 | 179543 | 6028 | 1.76% |
| 2026-06-22 | 3.24 | 3.24 | 0.02 | 0.62% | 3.09 | 3.25 | 144633 | 4576 | 1.42% |
| 2026-06-18 | 3.15 | 3.22 | 0.05 | 1.58% | 3.14 | 3.27 | 112528 | 3616 | 1.10% |
| 2026-06-17 | 3.26 | 3.17 | -0.09 | -2.76% | 3.15 | 3.27 | 125569 | 4004 | 1.23% |
| 2026-06-16 | 3.34 | 3.26 | -0.08 | -2.40% | 3.25 | 3.34 | 109204 | 3574 | 1.07% |
| 2026-06-15 | 3.36 | 3.34 | 0.00 | 0.00% | 3.29 | 3.45 | 126395 | 4233 | 1.24% |
| 2026-06-12 | 3.32 | 3.34 | 0.06 | 1.83% | 3.29 | 3.37 | 101955 | 3400 | 1.00% |
| 2026-06-11 | 3.36 | 3.28 | -0.10 | -2.96% | 3.23 | 3.39 | 125562 | 4122 | 1.23% |
| 2026-06-10 | 3.37 | 3.38 | -0.01 | -0.29% | 3.35 | 3.41 | 104939 | 3552 | 1.03% |
| 2026-06-09 | 3.46 | 3.39 | -0.05 | -1.45% | 3.35 | 3.48 | 160583 | 5466 | 1.58% |
| 2026-06-08 | 3.48 | 3.44 | -0.11 | -3.10% | 3.39 | 3.59 | 136828 | 4753 | 1.34% |
| 2026-06-05 | 3.50 | 3.55 | 0.04 | 1.14% | 3.49 | 3.59 | 130296 | 4617 | 1.28% |
| 2026-06-04 | 3.54 | 3.51 | -0.04 | -1.13% | 3.47 | 3.59 | 117670 | 4138 | 1.15% |
| 2026-06-03 | 3.64 | 3.55 | -0.08 | -2.20% | 3.50 | 3.64 | 136679 | 4854 | 1.34% |
| 2026-06-02 | 3.72 | 3.63 | -0.11 | -2.94% | 3.59 | 3.73 | 141204 | 5145 | 1.39% |
| 2026-06-01 | 3.59 | 3.74 | 0.15 | 4.18% | 3.55 | 3.75 | 144234 | 5289 | 1.42% |
| 2026-05-29 | 3.61 | 3.59 | -0.03 | -0.83% | 3.58 | 3.74 | 163655 | 6002 | 1.61% |
| 2026-05-28 | 3.61 | 3.62 | 0.01 | 0.28% | 3.52 | 3.66 | 114625 | 4132 | 1.12% |
| 2026-05-27 | 3.66 | 3.61 | -0.05 | -1.37% | 3.57 | 3.67 | 120339 | 4339 | 1.18% |
| 2026-05-26 | 3.70 | 3.66 | -0.02 | -0.54% | 3.61 | 3.75 | 143060 | 5239 | 1.40% |
| 2026-05-25 | 3.68 | 3.68 | -0.02 | -0.54% | 3.65 | 3.77 | 147427 | 5472 | 1.45% |
| 2026-05-22 | 3.80 | 3.70 | -0.06 | -1.60% | 3.61 | 3.81 | 177921 | 6524 | 1.75% |
| 2026-05-21 | 3.74 | 3.76 | 0.03 | 0.80% | 3.71 | 3.95 | 223492 | 8562 | 2.19% |
| 2026-05-20 | 3.70 | 3.73 | 0.01 | 0.27% | 3.66 | 3.75 | 85320 | 3165 | 0.84% |
| 2026-05-19 | 3.69 | 3.72 | 0.03 | 0.81% | 3.64 | 3.74 | 111178 | 4111 | 1.09% |
| 2026-05-18 | 3.73 | 3.69 | -0.01 | -0.27% | 3.61 | 3.74 | 160125 | 5856 | 1.57% |
| 2026-05-15 | 3.79 | 3.70 | -0.07 | -1.86% | 3.68 | 3.79 | 170384 | 6343 | 1.67% |
| 2026-05-14 | 3.83 | 3.77 | -0.04 | -1.05% | 3.76 | 3.85 | 132443 | 5036 | 1.30% |
| 2026-05-13 | 3.76 | 3.81 | 0.05 | 1.33% | 3.74 | 3.87 | 161680 | 6145 | 1.59% |