当前时间：2026-08-21 05:01:51 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 | 3.61 | 3.64 | 0.07 | 1.96% | 3.57 | 3.65 | 102905 | 3722 | 1.16% |
| 2026-08-19 | 3.66 | 3.57 | -0.11 | -2.99% | 3.56 | 3.69 | 117502 | 4240 | 1.33% |
| 2026-08-18 | 3.68 | 3.68 | -0.04 | -1.08% | 3.64 | 3.72 | 102539 | 3767 | 1.16% |
| 2026-08-17 | 3.67 | 3.72 | 0.04 | 1.09% | 3.63 | 3.72 | 96319 | 3548 | 1.09% |
| 2026-08-14 | 3.70 | 3.68 | -0.03 | -0.81% | 3.61 | 3.77 | 133335 | 4902 | 1.51% |
| 2026-08-13 | 3.77 | 3.71 | -0.03 | -0.80% | 3.70 | 3.84 | 145733 | 5485 | 1.65% |
| 2026-08-12 | 3.68 | 3.74 | 0.07 | 1.91% | 3.66 | 3.77 | 101840 | 3791 | 1.15% |
| 2026-08-11 | 3.65 | 3.67 | 0.01 | 0.27% | 3.60 | 3.72 | 109584 | 4024 | 1.24% |
| 2026-08-10 | 3.60 | 3.66 | 0.07 | 1.95% | 3.55 | 3.67 | 120027 | 4353 | 1.36% |
| 2026-08-07 | 3.66 | 3.59 | -0.05 | -1.37% | 3.48 | 3.68 | 137158 | 4885 | 1.55% |
| 2026-08-06 | 3.66 | 3.64 | -0.03 | -0.82% | 3.59 | 3.75 | 156260 | 5708 | 1.77% |
| 2026-08-05 | 3.68 | 3.67 | -0.03 | -0.81% | 3.64 | 3.75 | 209792 | 7739 | 2.37% |
| 2026-08-04 | 3.63 | 3.70 | 0.10 | 2.78% | 3.60 | 3.83 | 283592 | 10494 | 3.20% |
| 2026-08-03 | 3.59 | 3.60 | 0.09 | 2.56% | 3.50 | 3.60 | 140425 | 5007 | 1.59% |
| 2026-07-31 | 3.44 | 3.51 | 0.09 | 2.63% | 3.42 | 3.53 | 138341 | 4829 | 1.56% |
| 2026-07-30 | 3.42 | 3.42 | -0.02 | -0.58% | 3.41 | 3.53 | 139281 | 4826 | 1.57% |
| 2026-07-29 | 3.37 | 3.44 | 0.07 | 2.08% | 3.36 | 3.45 | 108248 | 3703 | 1.22% |
| 2026-07-28 | 3.27 | 3.37 | 0.07 | 2.12% | 3.27 | 3.42 | 116825 | 3945 | 1.32% |
| 2026-07-27 | 3.18 | 3.30 | 0.11 | 3.45% | 3.16 | 3.32 | 114430 | 3737 | 1.29% |
| 2026-07-24 | 3.24 | 3.19 | -0.07 | -2.15% | 3.18 | 3.28 | 83455 | 2684 | 0.94% |
| 2026-07-23 | 3.18 | 3.26 | 0.07 | 2.19% | 3.17 | 3.29 | 96233 | 3105 | 1.09% |
| 2026-07-22 | 3.21 | 3.19 | -0.04 | -1.24% | 3.17 | 3.26 | 102459 | 3290 | 1.16% |
| 2026-07-21 | 3.28 | 3.23 | -0.03 | -0.92% | 3.16 | 3.29 | 168017 | 5426 | 1.90% |
| 2026-07-20 | 3.29 | 3.26 | -0.02 | -0.61% | 3.22 | 3.39 | 143252 | 4745 | 1.62% |
| 2026-07-17 | 3.37 | 3.28 | -0.10 | -2.96% | 3.27 | 3.46 | 176336 | 5911 | 1.99% |
| 2026-07-16 | 3.29 | 3.38 | 0.08 | 2.42% | 3.27 | 3.42 | 186980 | 6295 | 2.11% |
| 2026-07-15 | 3.23 | 3.30 | 0.11 | 3.45% | 3.19 | 3.35 | 204570 | 6754 | 2.31% |
| 2026-07-14 | 3.16 | 3.19 | 0.03 | 0.95% | 3.09 | 3.21 | 127984 | 4047 | 1.45% |
| 2026-07-13 | 3.27 | 3.16 | -0.12 | -3.66% | 3.13 | 3.34 | 154208 | 4928 | 1.74% |
| 2026-07-10 | 3.16 | 3.28 | 0.10 | 3.14% | 3.11 | 3.34 | 196556 | 6436 | 2.22% |
| 2026-07-09 | 3.15 | 3.18 | 0.02 | 0.63% | 3.11 | 3.24 | 111241 | 3537 | 1.26% |
| 2026-07-08 | 3.13 | 3.16 | 0.02 | 0.64% | 3.08 | 3.18 | 111376 | 3497 | 1.26% |
| 2026-07-07 | 3.19 | 3.14 | -0.07 | -2.18% | 3.12 | 3.21 | 92180 | 2906 | 1.04% |
| 2026-07-06 | 3.22 | 3.21 | -0.02 | -0.62% | 3.19 | 3.30 | 109423 | 3541 | 1.24% |
| 2026-07-03 | 3.21 | 3.23 | 0.04 | 1.25% | 3.17 | 3.26 | 142603 | 4587 | 1.61% |
| 2026-07-02 | 3.22 | 3.19 | 0.00 | 0.00% | 3.18 | 3.32 | 156320 | 5065 | 1.77% |
| 2026-07-01 | 3.08 | 3.19 | 0.12 | 3.91% | 3.05 | 3.25 | 203178 | 6438 | 2.30% |
| 2026-06-30 | 3.09 | 3.07 | -0.03 | -0.97% | 3.05 | 3.15 | 126547 | 3909 | 1.43% |
| 2026-06-29 | 3.09 | 3.10 | 0.01 | 0.32% | 2.97 | 3.13 | 145405 | 4446 | 1.64% |
| 2026-06-26 | 3.11 | 3.09 | -0.06 | -1.90% | 3.02 | 3.15 | 117709 | 3636 | 1.33% |
| 2026-06-25 | 3.19 | 3.15 | -0.05 | -1.56% | 3.11 | 3.20 | 106553 | 3357 | 1.20% |
| 2026-06-24 | 3.34 | 3.20 | -0.16 | -4.76% | 3.15 | 3.36 | 152592 | 4913 | 1.72% |
| 2026-06-23 | 3.32 | 3.36 | 0.02 | 0.60% | 3.30 | 3.41 | 149257 | 5040 | 1.69% |
| 2026-06-22 | 3.28 | 3.34 | 0.04 | 1.21% | 3.19 | 3.35 | 115871 | 3783 | 1.31% |
| 2026-06-18 | 3.30 | 3.30 | 0.00 | 0.00% | 3.24 | 3.35 | 103397 | 3411 | 1.17% |
| 2026-06-17 | 3.39 | 3.30 | -0.10 | -2.94% | 3.27 | 3.41 | 132896 | 4412 | 1.50% |
| 2026-06-16 | 3.41 | 3.40 | -0.02 | -0.58% | 3.34 | 3.42 | 97124 | 3284 | 1.10% |
| 2026-06-15 | 3.48 | 3.42 | -0.04 | -1.16% | 3.41 | 3.56 | 115046 | 3990 | 1.30% |
| 2026-06-12 | 3.44 | 3.46 | 0.06 | 1.76% | 3.37 | 3.50 | 104922 | 3618 | 1.19% |
| 2026-06-11 | 3.45 | 3.40 | -0.07 | -2.02% | 3.33 | 3.46 | 125544 | 4246 | 1.42% |
| 2026-06-10 | 3.48 | 3.47 | -0.02 | -0.57% | 3.41 | 3.56 | 128027 | 4446 | 1.45% |
| 2026-06-09 | 3.48 | 3.49 | 0.03 | 0.87% | 3.40 | 3.54 | 111395 | 3876 | 1.26% |
| 2026-06-08 | 3.49 | 3.46 | -0.09 | -2.54% | 3.41 | 3.59 | 117910 | 4116 | 1.33% |
| 2026-06-05 | 3.49 | 3.55 | 0.06 | 1.72% | 3.47 | 3.60 | 137692 | 4873 | 1.56% |
| 2026-06-04 | 3.52 | 3.49 | -0.07 | -1.97% | 3.46 | 3.58 | 103298 | 3619 | 1.17% |
| 2026-06-03 | 3.58 | 3.56 | -0.04 | -1.11% | 3.53 | 3.61 | 128410 | 4571 | 1.45% |
| 2026-06-02 | 3.83 | 3.60 | -0.20 | -5.26% | 3.57 | 3.84 | 208185 | 7575 | 2.35% |
| 2026-06-01 | 3.61 | 3.80 | 0.20 | 5.56% | 3.56 | 3.81 | 203695 | 7622 | 2.30% |
| 2026-05-29 | 3.68 | 3.60 | -0.08 | -2.17% | 3.59 | 3.73 | 133890 | 4902 | 1.51% |
| 2026-05-28 | 3.63 | 3.68 | 0.07 | 1.94% | 3.55 | 3.68 | 153567 | 5559 | 1.74% |
| 2026-05-27 | 3.73 | 3.61 | -0.10 | -2.70% | 3.59 | 3.73 | 170036 | 6182 | 1.92% |
| 2026-05-26 | 3.74 | 3.71 | -0.05 | -1.33% | 3.67 | 3.76 | 107754 | 3994 | 1.22% |
| 2026-05-25 | 3.85 | 3.76 | -0.04 | -1.05% | 3.73 | 3.86 | 119846 | 4538 | 1.35% |
| 2026-05-22 | 3.80 | 3.80 | 0.05 | 1.33% | 3.67 | 3.83 | 146766 | 5501 | 1.66% |
| 2026-05-21 | 3.89 | 3.75 | -0.13 | -3.35% | 3.73 | 3.93 | 147086 | 5648 | 1.66% |
| 2026-05-20 | 4.00 | 3.88 | -0.14 | -3.48% | 3.87 | 4.00 | 166845 | 6522 | 1.89% |
| 2026-05-19 | 4.01 | 4.02 | 0.03 | 0.75% | 3.96 | 4.08 | 163986 | 6599 | 1.85% |
| 2026-05-18 | 3.99 | 3.99 | -0.01 | -0.25% | 3.90 | 4.02 | 172990 | 6829 | 1.95% |
| 2026-05-15 | 3.95 | 4.00 | 0.05 | 1.27% | 3.90 | 4.07 | 144516 | 5787 | 1.63% |
| 2026-05-14 | 4.10 | 3.95 | -0.12 | -2.95% | 3.93 | 4.11 | 118807 | 4734 | 1.34% |
| 2026-05-13 | 4.08 | 4.07 | -0.01 | -0.25% | 4.00 | 4.11 | 100447 | 4082 | 1.13% |