当前时间：2026-08-16 01:00:23 星期日休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-14 | 4.20 | 4.10 | -0.10 | -2.38% | 4.04 | 4.45 | 505984 | 21027 | 4.45% |
| 2026-08-13 | 4.30 | 4.20 | -0.22 | -4.98% | 4.20 | 4.38 | 628326 | 26910 | 5.53% |
| 2026-08-12 | 4.12 | 4.42 | 0.40 | 9.95% | 4.11 | 4.42 | 336185 | 14680 | 2.96% |
| 2026-08-11 | 4.06 | 4.02 | 0.00 | 0.00% | 3.97 | 4.06 | 87635 | 3514 | 0.77% |
| 2026-08-10 | 3.96 | 4.02 | 0.07 | 1.77% | 3.92 | 4.02 | 116490 | 4638 | 1.02% |
| 2026-08-07 | 3.99 | 3.95 | -0.04 | -1.00% | 3.85 | 4.00 | 119748 | 4684 | 1.05% |
| 2026-08-06 | 3.99 | 3.99 | -0.02 | -0.50% | 3.92 | 4.05 | 116439 | 4628 | 1.02% |
| 2026-08-05 | 4.01 | 4.01 | -0.01 | -0.25% | 3.98 | 4.07 | 144158 | 5802 | 1.27% |
| 2026-08-04 | 4.00 | 4.02 | 0.03 | 0.75% | 3.95 | 4.04 | 134178 | 5367 | 1.18% |
| 2026-08-03 | 3.91 | 3.99 | 0.09 | 2.31% | 3.90 | 4.00 | 143364 | 5678 | 1.26% |
| 2026-07-31 | 3.81 | 3.90 | 0.12 | 3.17% | 3.79 | 3.95 | 178088 | 6913 | 1.57% |
| 2026-07-30 | 3.79 | 3.78 | -0.03 | -0.79% | 3.77 | 3.88 | 140258 | 5360 | 1.23% |
| 2026-07-29 | 3.78 | 3.81 | 0.04 | 1.06% | 3.77 | 3.85 | 128431 | 4886 | 1.13% |
| 2026-07-28 | 3.68 | 3.77 | 0.03 | 0.80% | 3.68 | 3.85 | 173416 | 6572 | 1.53% |
| 2026-07-27 | 3.61 | 3.74 | 0.14 | 3.89% | 3.56 | 3.85 | 196886 | 7342 | 1.73% |
| 2026-07-24 | 3.72 | 3.60 | -0.14 | -3.74% | 3.60 | 3.74 | 118635 | 4343 | 1.04% |
| 2026-07-23 | 3.64 | 3.74 | 0.05 | 1.36% | 3.63 | 3.75 | 150063 | 5558 | 1.32% |
| 2026-07-22 | 3.83 | 3.69 | -0.04 | -1.07% | 3.66 | 3.90 | 189258 | 7038 | 1.66% |
| 2026-07-21 | 3.71 | 3.73 | 0.01 | 0.27% | 3.61 | 3.77 | 156835 | 5780 | 1.38% |
| 2026-07-20 | 3.72 | 3.72 | -0.02 | -0.53% | 3.67 | 3.84 | 146078 | 5479 | 1.28% |
| 2026-07-17 | 3.84 | 3.74 | -0.13 | -3.36% | 3.71 | 3.93 | 161431 | 6135 | 1.42% |
| 2026-07-16 | 3.84 | 3.87 | 0.04 | 1.04% | 3.76 | 3.92 | 140222 | 5421 | 1.23% |
| 2026-07-15 | 3.74 | 3.83 | 0.10 | 2.68% | 3.71 | 3.86 | 185237 | 7074 | 1.63% |
| 2026-07-14 | 3.68 | 3.73 | 0.02 | 0.54% | 3.59 | 3.74 | 154108 | 5643 | 1.36% |
| 2026-07-13 | 3.81 | 3.71 | -0.13 | -3.39% | 3.67 | 3.90 | 218546 | 8179 | 1.92% |
| 2026-07-10 | 3.61 | 3.84 | 0.19 | 5.21% | 3.60 | 4.00 | 353620 | 13570 | 3.11% |
| 2026-07-09 | 3.60 | 3.65 | 0.04 | 1.11% | 3.56 | 3.69 | 110804 | 4027 | 0.97% |
| 2026-07-08 | 3.57 | 3.61 | 0.03 | 0.84% | 3.53 | 3.65 | 100580 | 3624 | 0.88% |
| 2026-07-07 | 3.70 | 3.58 | -0.11 | -2.98% | 3.57 | 3.70 | 118642 | 4282 | 1.04% |
| 2026-07-06 | 3.75 | 3.69 | -0.06 | -1.60% | 3.68 | 3.79 | 118975 | 4429 | 1.05% |
| 2026-07-03 | 3.73 | 3.75 | 0.04 | 1.08% | 3.67 | 3.78 | 123517 | 4606 | 1.09% |
| 2026-07-02 | 3.73 | 3.71 | 0.00 | 0.00% | 3.70 | 3.83 | 151594 | 5698 | 1.33% |
| 2026-07-01 | 3.65 | 3.71 | 0.06 | 1.64% | 3.62 | 3.75 | 150308 | 5557 | 1.32% |
| 2026-06-30 | 3.66 | 3.65 | 0.01 | 0.27% | 3.57 | 3.70 | 119257 | 4350 | 1.05% |
| 2026-06-29 | 3.65 | 3.64 | -0.03 | -0.82% | 3.58 | 3.71 | 143157 | 5207 | 1.26% |
| 2026-06-26 | 3.78 | 3.67 | -0.14 | -3.67% | 3.66 | 3.79 | 143811 | 5331 | 1.26% |
| 2026-06-25 | 3.82 | 3.81 | -0.04 | -1.04% | 3.73 | 3.84 | 132187 | 4989 | 1.16% |
| 2026-06-24 | 4.02 | 3.85 | -0.18 | -4.47% | 3.79 | 4.02 | 193526 | 7478 | 1.70% |
| 2026-06-23 | 3.91 | 4.03 | 0.06 | 1.51% | 3.90 | 4.12 | 228854 | 9271 | 2.01% |
| 2026-06-22 | 4.02 | 3.97 | 0.04 | 1.02% | 3.82 | 4.02 | 146218 | 5704 | 1.29% |
| 2026-06-18 | 3.92 | 3.93 | 0.00 | 0.00% | 3.80 | 4.02 | 151447 | 5933 | 1.33% |
| 2026-06-17 | 4.06 | 3.93 | -0.15 | -3.68% | 3.92 | 4.08 | 170200 | 6765 | 1.50% |
| 2026-06-16 | 4.08 | 4.08 | -0.01 | -0.24% | 4.02 | 4.10 | 108835 | 4415 | 0.96% |
| 2026-06-15 | 4.08 | 4.09 | 0.02 | 0.49% | 4.06 | 4.14 | 103441 | 4228 | 0.91% |
| 2026-06-12 | 4.10 | 4.07 | -0.02 | -0.49% | 4.02 | 4.14 | 133085 | 5423 | 1.17% |
| 2026-06-11 | 4.20 | 4.09 | -0.19 | -4.44% | 4.06 | 4.20 | 201446 | 8264 | 1.77% |
| 2026-06-10 | 4.17 | 4.28 | 0.08 | 1.90% | 4.16 | 4.49 | 249180 | 10798 | 2.19% |
| 2026-06-09 | 4.24 | 4.20 | -0.07 | -1.64% | 4.17 | 4.27 | 124859 | 5247 | 1.10% |
| 2026-06-08 | 4.18 | 4.27 | 0.04 | 0.95% | 4.13 | 4.45 | 220902 | 9497 | 1.94% |
| 2026-06-05 | 4.17 | 4.23 | 0.06 | 1.44% | 4.11 | 4.30 | 149949 | 6308 | 1.32% |
| 2026-06-04 | 4.14 | 4.17 | -0.03 | -0.71% | 4.09 | 4.21 | 132596 | 5490 | 1.17% |
| 2026-06-03 | 4.29 | 4.20 | -0.10 | -2.33% | 4.18 | 4.29 | 132737 | 5595 | 1.17% |
| 2026-06-02 | 4.41 | 4.30 | -0.13 | -2.93% | 4.28 | 4.42 | 167192 | 7215 | 1.47% |
| 2026-06-01 | 4.39 | 4.43 | 0.03 | 0.68% | 4.32 | 4.46 | 130341 | 5755 | 1.15% |
| 2026-05-29 | 4.54 | 4.40 | -0.18 | -3.93% | 4.36 | 4.56 | 244016 | 10795 | 2.15% |
| 2026-05-28 | 4.46 | 4.58 | 0.25 | 5.77% | 4.40 | 4.70 | 340630 | 15481 | 3.00% |
| 2026-05-27 | 4.44 | 4.33 | -0.13 | -2.91% | 4.33 | 4.53 | 166990 | 7340 | 1.47% |
| 2026-05-26 | 4.61 | 4.46 | -0.19 | -4.09% | 4.39 | 4.65 | 256763 | 11507 | 2.26% |
| 2026-05-25 | 4.59 | 4.65 | 0.06 | 1.31% | 4.58 | 4.73 | 166915 | 7804 | 1.47% |
| 2026-05-22 | 4.72 | 4.59 | -0.07 | -1.50% | 4.53 | 4.73 | 191242 | 8775 | 1.68% |
| 2026-05-21 | 4.76 | 4.66 | -0.10 | -2.10% | 4.64 | 4.91 | 233183 | 11133 | 2.05% |
| 2026-05-20 | 4.94 | 4.76 | -0.22 | -4.42% | 4.75 | 4.94 | 259984 | 12494 | 2.29% |
| 2026-05-19 | 4.82 | 4.98 | 0.16 | 3.32% | 4.75 | 4.98 | 373436 | 18380 | 3.28% |
| 2026-05-18 | 4.73 | 4.82 | 0.11 | 2.34% | 4.71 | 4.90 | 264249 | 12764 | 2.32% |
| 2026-05-15 | 4.76 | 4.71 | -0.06 | -1.26% | 4.68 | 4.86 | 191492 | 9142 | 1.68% |
| 2026-05-14 | 4.85 | 4.77 | -0.08 | -1.65% | 4.69 | 4.89 | 235941 | 11224 | 2.07% |
| 2026-05-13 | 4.81 | 4.85 | 0.07 | 1.46% | 4.76 | 4.88 | 155421 | 7507 | 1.37% |
| 2026-05-12 | 4.92 | 4.78 | -0.14 | -2.85% | 4.77 | 4.92 | 194476 | 9398 | 1.71% |
| 2026-05-11 | 4.99 | 4.92 | -0.07 | -1.40% | 4.89 | 5.02 | 249530 | 12307 | 2.19% |
| 2026-05-08 | 5.01 | 4.99 | -0.01 | -0.20% | 4.94 | 5.04 | 231933 | 11593 | 2.04% |