当前时间：2026-08-21 16:03:38 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 | 3.93 | 3.98 | 0.07 | 1.79% | 3.88 | 4.01 | 82351 | 3271 | 2.26% |
| 2026-08-19 | 3.97 | 3.91 | -0.06 | -1.51% | 3.90 | 4.00 | 77029 | 3030 | 2.11% |
| 2026-08-18 | 3.96 | 3.97 | 0.01 | 0.25% | 3.93 | 4.02 | 70443 | 2791 | 1.93% |
| 2026-08-17 | 3.92 | 3.96 | 0.11 | 2.86% | 3.83 | 3.97 | 74692 | 2929 | 2.05% |
| 2026-08-14 | 3.85 | 3.85 | 0.00 | 0.00% | 3.80 | 3.89 | 60181 | 2310 | 1.65% |
| 2026-08-13 | 3.92 | 3.85 | -0.07 | -1.79% | 3.84 | 3.93 | 80034 | 3105 | 2.20% |
| 2026-08-12 | 3.91 | 3.92 | 0.03 | 0.77% | 3.87 | 3.94 | 59432 | 2322 | 1.63% |
| 2026-08-11 | 3.92 | 3.89 | -0.01 | -0.26% | 3.85 | 3.94 | 81958 | 3192 | 2.25% |
| 2026-08-10 | 3.80 | 3.90 | 0.11 | 2.90% | 3.75 | 3.92 | 81263 | 3139 | 2.23% |
| 2026-08-07 | 3.84 | 3.79 | -0.05 | -1.30% | 3.70 | 3.86 | 98482 | 3698 | 2.70% |
| 2026-08-06 | 3.75 | 3.84 | 0.11 | 2.95% | 3.70 | 3.87 | 115594 | 4408 | 3.17% |
| 2026-08-05 | 3.74 | 3.73 | -0.02 | -0.53% | 3.70 | 3.81 | 83689 | 3136 | 2.30% |
| 2026-08-04 | 3.75 | 3.75 | -0.02 | -0.53% | 3.71 | 3.79 | 86104 | 3235 | 2.36% |
| 2026-08-03 | 3.67 | 3.77 | 0.13 | 3.57% | 3.61 | 3.78 | 128513 | 4770 | 3.52% |
| 2026-07-31 | 3.58 | 3.64 | 0.07 | 1.96% | 3.56 | 3.67 | 90724 | 3282 | 2.49% |
| 2026-07-30 | 3.64 | 3.57 | -0.02 | -0.56% | 3.55 | 3.71 | 104349 | 3777 | 2.86% |
| 2026-07-29 | 3.53 | 3.59 | 0.06 | 1.70% | 3.52 | 3.66 | 109977 | 3958 | 3.02% |
| 2026-07-28 | 3.50 | 3.53 | 0.00 | 0.00% | 3.50 | 3.59 | 73977 | 2624 | 2.03% |
| 2026-07-27 | 3.42 | 3.53 | 0.09 | 2.62% | 3.37 | 3.57 | 117011 | 4090 | 3.21% |
| 2026-07-24 | 3.58 | 3.44 | -0.12 | -3.37% | 3.43 | 3.64 | 115501 | 4044 | 3.17% |
| 2026-07-23 | 3.37 | 3.56 | 0.17 | 5.01% | 3.35 | 3.58 | 139334 | 4848 | 3.82% |
| 2026-07-22 | 3.37 | 3.39 | -0.01 | -0.29% | 3.33 | 3.48 | 102272 | 3471 | 2.81% |
| 2026-07-21 | 3.50 | 3.40 | -0.12 | -3.41% | 3.29 | 3.52 | 162040 | 5487 | 4.44% |
| 2026-07-20 | 3.60 | 3.52 | -0.07 | -1.95% | 3.47 | 3.73 | 161412 | 5815 | 4.43% |
| 2026-07-17 | 3.67 | 3.59 | -0.10 | -2.71% | 3.53 | 3.85 | 150762 | 5528 | 4.14% |
| 2026-07-16 | 3.69 | 3.69 | 0.00 | 0.00% | 3.61 | 3.76 | 88842 | 3288 | 2.44% |
| 2026-07-15 | 3.66 | 3.69 | 0.02 | 0.54% | 3.58 | 3.75 | 100807 | 3704 | 2.76% |
| 2026-07-14 | 3.54 | 3.67 | 0.19 | 5.46% | 3.48 | 3.67 | 157135 | 5637 | 4.31% |
| 2026-07-13 | 3.58 | 3.48 | -0.08 | -2.25% | 3.46 | 3.61 | 91153 | 3200 | 2.50% |
| 2026-07-10 | 3.50 | 3.56 | 0.06 | 1.71% | 3.42 | 3.66 | 117285 | 4187 | 3.22% |
| 2026-07-09 | 3.51 | 3.50 | -0.01 | -0.28% | 3.43 | 3.57 | 90476 | 3156 | 2.48% |
| 2026-07-08 | 3.53 | 3.51 | -0.02 | -0.57% | 3.45 | 3.57 | 72717 | 2540 | 1.99% |
| 2026-07-07 | 3.65 | 3.53 | -0.12 | -3.29% | 3.50 | 3.66 | 73441 | 2604 | 2.01% |
| 2026-07-06 | 3.65 | 3.65 | -0.03 | -0.82% | 3.62 | 3.79 | 80473 | 2976 | 2.21% |
| 2026-07-03 | 3.65 | 3.68 | 0.04 | 1.10% | 3.59 | 3.71 | 93255 | 3406 | 2.56% |
| 2026-07-02 | 3.62 | 3.64 | 0.03 | 0.83% | 3.57 | 3.79 | 117776 | 4339 | 3.23% |
| 2026-07-01 | 3.50 | 3.61 | 0.11 | 3.14% | 3.47 | 3.67 | 115873 | 4154 | 3.18% |
| 2026-06-30 | 3.55 | 3.50 | -0.04 | -1.13% | 3.46 | 3.61 | 99764 | 3510 | 2.74% |
| 2026-06-29 | 3.51 | 3.54 | 0.00 | 0.00% | 3.35 | 3.57 | 128123 | 4457 | 3.51% |
| 2026-06-26 | 3.59 | 3.54 | -0.06 | -1.67% | 3.47 | 3.60 | 109970 | 3890 | 3.02% |
| 2026-06-25 | 3.72 | 3.60 | -0.09 | -2.44% | 3.56 | 3.72 | 99062 | 3575 | 2.72% |
| 2026-06-24 | 3.88 | 3.69 | -0.19 | -4.90% | 3.66 | 3.91 | 127146 | 4749 | 3.49% |
| 2026-06-23 | 3.81 | 3.88 | 0.09 | 2.37% | 3.78 | 3.97 | 132806 | 5178 | 3.64% |
| 2026-06-22 | 3.76 | 3.79 | 0.03 | 0.80% | 3.58 | 3.80 | 111201 | 4090 | 3.05% |
| 2026-06-18 | 3.77 | 3.76 | -0.01 | -0.27% | 3.66 | 3.80 | 99819 | 3737 | 2.74% |
| 2026-06-17 | 3.88 | 3.77 | -0.12 | -3.08% | 3.75 | 3.92 | 90066 | 3419 | 2.47% |
| 2026-06-16 | 3.91 | 3.89 | -0.02 | -0.51% | 3.77 | 3.94 | 96714 | 3731 | 2.65% |
| 2026-06-15 | 4.05 | 3.91 | -0.12 | -2.98% | 3.87 | 4.17 | 137797 | 5474 | 3.78% |
| 2026-06-12 | 4.02 | 4.03 | 0.01 | 0.25% | 3.92 | 4.09 | 95906 | 3870 | 2.63% |
| 2026-06-11 | 4.03 | 4.02 | -0.03 | -0.74% | 3.94 | 4.09 | 77923 | 3123 | 2.14% |
| 2026-06-10 | 4.10 | 4.05 | -0.05 | -1.22% | 3.96 | 4.14 | 89309 | 3598 | 2.45% |
| 2026-06-09 | 4.14 | 4.10 | -0.02 | -0.49% | 4.04 | 4.17 | 88189 | 3613 | 2.42% |
| 2026-06-08 | 4.20 | 4.12 | -0.13 | -3.06% | 4.07 | 4.29 | 103997 | 4330 | 2.85% |
| 2026-06-05 | 4.17 | 4.25 | 0.07 | 1.67% | 4.14 | 4.33 | 108224 | 4593 | 2.97% |
| 2026-06-04 | 4.35 | 4.18 | -0.17 | -3.91% | 4.13 | 4.36 | 101001 | 4236 | 2.77% |
| 2026-06-03 | 4.28 | 4.35 | 0.07 | 1.64% | 4.22 | 4.36 | 89952 | 3866 | 2.47% |
| 2026-06-02 | 4.45 | 4.28 | -0.17 | -3.82% | 4.26 | 4.49 | 117290 | 5064 | 3.22% |
| 2026-06-01 | 4.22 | 4.45 | 0.22 | 5.20% | 4.16 | 4.47 | 128115 | 5627 | 3.51% |
| 2026-05-29 | 4.34 | 4.23 | -0.12 | -2.76% | 4.19 | 4.38 | 100191 | 4268 | 2.75% |
| 2026-05-28 | 4.31 | 4.35 | 0.05 | 1.16% | 4.21 | 4.38 | 93555 | 4034 | 2.57% |
| 2026-05-27 | 4.47 | 4.30 | -0.16 | -3.59% | 4.24 | 4.47 | 115730 | 4989 | 3.17% |
| 2026-05-26 | 4.41 | 4.46 | 0.02 | 0.45% | 4.39 | 4.54 | 132195 | 5892 | 3.63% |
| 2026-05-25 | 4.56 | 4.44 | -0.12 | -2.63% | 4.38 | 4.62 | 107346 | 4795 | 2.94% |
| 2026-05-22 | 4.44 | 4.56 | 0.13 | 2.93% | 4.38 | 4.61 | 94733 | 4252 | 2.60% |
| 2026-05-21 | 4.63 | 4.43 | -0.19 | -4.11% | 4.40 | 4.71 | 104656 | 4782 | 2.87% |
| 2026-05-20 | 4.73 | 4.62 | -0.11 | -2.33% | 4.60 | 4.74 | 63807 | 2965 | 1.75% |
| 2026-05-19 | 4.79 | 4.73 | -0.03 | -0.63% | 4.66 | 4.81 | 84113 | 3975 | 2.31% |
| 2026-05-18 | 4.68 | 4.76 | 0.08 | 1.71% | 4.61 | 4.79 | 108799 | 5118 | 2.98% |
| 2026-05-15 | 4.77 | 4.68 | -0.10 | -2.09% | 4.62 | 4.80 | 114139 | 5351 | 3.13% |
| 2026-05-14 | 4.75 | 4.78 | 0.04 | 0.84% | 4.70 | 4.81 | 88265 | 4203 | 2.42% |
| 2026-05-13 | 4.75 | 4.74 | -0.02 | -0.42% | 4.72 | 4.81 | 78407 | 3724 | 2.15% |