当前时间：2026-08-22 10:12:19 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 4.28 | 4.45 | 0.20 | 4.71% | 4.25 | 4.48 | 116572 | 5147 | 1.71% |
| 2026-08-20 | 4.28 | 4.25 | 0.03 | 0.71% | 4.15 | 4.30 | 70201 | 2969 | 1.03% |
| 2026-08-19 | 4.13 | 4.22 | 0.03 | 0.72% | 4.12 | 4.36 | 130939 | 5543 | 1.92% |
| 2026-08-18 | 4.09 | 4.19 | 0.10 | 2.44% | 4.05 | 4.31 | 132386 | 5562 | 1.95% |
| 2026-08-17 | 3.99 | 4.09 | 0.10 | 2.51% | 3.90 | 4.13 | 86842 | 3529 | 1.28% |
| 2026-08-14 | 4.00 | 3.99 | -0.01 | -0.25% | 3.97 | 4.12 | 71152 | 2863 | 1.05% |
| 2026-08-13 | 4.00 | 4.00 | 0.11 | 2.83% | 3.97 | 4.17 | 197740 | 8024 | 2.91% |
| 2026-08-12 | 3.54 | 3.89 | 0.35 | 9.89% | 3.53 | 3.89 | 104926 | 3953 | 1.54% |
| 2026-08-11 | 3.52 | 3.54 | 0.01 | 0.28% | 3.50 | 3.62 | 38834 | 1375 | 0.57% |
| 2026-08-10 | 3.48 | 3.53 | 0.05 | 1.44% | 3.45 | 3.53 | 34310 | 1197 | 0.50% |
| 2026-08-07 | 3.53 | 3.48 | -0.05 | -1.42% | 3.46 | 3.53 | 43301 | 1509 | 0.64% |
| 2026-08-06 | 3.60 | 3.53 | -0.06 | -1.67% | 3.48 | 3.60 | 54122 | 1913 | 0.80% |
| 2026-08-05 | 3.60 | 3.59 | 0.00 | 0.00% | 3.56 | 3.69 | 52981 | 1909 | 0.78% |
| 2026-08-04 | 3.50 | 3.59 | 0.15 | 4.36% | 3.44 | 3.63 | 61211 | 2166 | 0.90% |
| 2026-08-03 | 3.33 | 3.44 | 0.10 | 2.99% | 3.32 | 3.46 | 48722 | 1651 | 0.72% |
| 2026-07-31 | 3.35 | 3.34 | 0.00 | 0.00% | 3.32 | 3.38 | 41294 | 1381 | 0.61% |
| 2026-07-30 | 3.40 | 3.34 | -0.07 | -2.05% | 3.34 | 3.43 | 31666 | 1067 | 0.47% |
| 2026-07-29 | 3.42 | 3.41 | 0.00 | 0.00% | 3.37 | 3.46 | 27581 | 940 | 0.41% |
| 2026-07-28 | 3.39 | 3.41 | 0.01 | 0.29% | 3.33 | 3.52 | 44512 | 1524 | 0.65% |
| 2026-07-27 | 3.33 | 3.40 | 0.05 | 1.49% | 3.30 | 3.42 | 26206 | 885 | 0.39% |
| 2026-07-24 | 3.43 | 3.35 | -0.07 | -2.05% | 3.35 | 3.43 | 24104 | 812 | 0.35% |
| 2026-07-23 | 3.31 | 3.42 | 0.10 | 3.01% | 3.30 | 3.51 | 60107 | 2039 | 0.88% |
| 2026-07-22 | 3.35 | 3.32 | -0.03 | -0.90% | 3.25 | 3.39 | 48163 | 1597 | 0.71% |
| 2026-07-21 | 3.43 | 3.35 | -0.07 | -2.05% | 3.22 | 3.52 | 82115 | 2750 | 1.21% |
| 2026-07-20 | 3.56 | 3.42 | -0.13 | -3.66% | 3.42 | 3.63 | 72104 | 2538 | 1.06% |
| 2026-07-17 | 3.75 | 3.55 | -0.20 | -5.33% | 3.51 | 3.75 | 77288 | 2799 | 1.14% |
| 2026-07-16 | 3.78 | 3.75 | -0.05 | -1.32% | 3.74 | 3.87 | 50458 | 1907 | 0.74% |
| 2026-07-15 | 3.66 | 3.80 | 0.13 | 3.54% | 3.59 | 3.95 | 109780 | 4140 | 1.61% |
| 2026-07-14 | 3.71 | 3.67 | -0.07 | -1.87% | 3.65 | 3.82 | 88631 | 3302 | 1.30% |
| 2026-07-13 | 3.66 | 3.74 | 0.09 | 2.47% | 3.63 | 3.77 | 95867 | 3549 | 1.41% |
| 2026-07-10 | 3.66 | 3.65 | -0.04 | -1.08% | 3.61 | 3.70 | 47822 | 1745 | 0.70% |
| 2026-07-09 | 3.62 | 3.69 | 0.06 | 1.65% | 3.62 | 3.78 | 73023 | 2700 | 1.07% |
| 2026-07-08 | 3.60 | 3.63 | 0.00 | 0.00% | 3.55 | 3.75 | 54672 | 2005 | 0.80% |
| 2026-07-07 | 3.76 | 3.63 | -0.15 | -3.97% | 3.53 | 3.78 | 69967 | 2528 | 1.03% |
| 2026-07-06 | 3.93 | 3.78 | -0.01 | -0.26% | 3.77 | 3.96 | 51552 | 1972 | 0.76% |
| 2026-07-03 | 3.82 | 3.79 | -0.03 | -0.79% | 3.75 | 3.90 | 74999 | 2863 | 1.10% |
| 2026-07-02 | 3.76 | 3.82 | 0.09 | 2.41% | 3.75 | 3.92 | 102672 | 3953 | 1.51% |
| 2026-07-01 | 3.56 | 3.73 | 0.18 | 5.07% | 3.56 | 3.73 | 94541 | 3451 | 1.39% |
| 2026-06-30 | 3.34 | 3.55 | 0.10 | 2.90% | 3.32 | 3.61 | 112973 | 3898 | 1.66% |
| 2026-06-29 | 3.61 | 3.45 | -0.18 | -4.96% | 3.45 | 3.63 | 106788 | 3720 | 1.57% |
| 2026-06-26 | 3.76 | 3.63 | -0.18 | -4.72% | 3.62 | 3.80 | 106160 | 3860 | 1.56% |
| 2026-06-25 | 3.88 | 3.81 | -0.11 | -2.81% | 3.72 | 3.96 | 106794 | 4109 | 1.57% |
| 2026-06-24 | 3.89 | 3.92 | 0.04 | 1.03% | 3.82 | 3.95 | 70256 | 2724 | 1.03% |
| 2026-06-23 | 3.88 | 3.88 | 0.00 | 0.00% | 3.75 | 3.96 | 100872 | 3897 | 1.48% |
| 2026-06-22 | 4.03 | 3.88 | -0.15 | -3.72% | 3.83 | 4.06 | 132944 | 5230 | 1.95% |
| 2026-06-18 | 4.02 | 4.03 | -0.12 | -2.89% | 4.01 | 4.12 | 82790 | 3347 | 1.22% |
| 2026-06-17 | 4.03 | 4.15 | 0.13 | 3.23% | 3.99 | 4.22 | 134454 | 5612 | 1.98% |
| 2026-06-16 | 4.03 | 4.02 | -0.03 | -0.74% | 3.98 | 4.05 | 64897 | 2600 | 0.95% |
| 2026-06-15 | 4.08 | 4.05 | -0.01 | -0.25% | 4.01 | 4.10 | 74050 | 2996 | 1.09% |
| 2026-06-12 | 4.05 | 4.06 | 0.02 | 0.50% | 4.00 | 4.09 | 52470 | 2119 | 0.77% |
| 2026-06-11 | 4.05 | 4.04 | -0.06 | -1.46% | 4.02 | 4.12 | 63215 | 2562 | 0.93% |
| 2026-06-10 | 4.15 | 4.10 | -0.07 | -1.68% | 4.09 | 4.20 | 60658 | 2505 | 0.89% |
| 2026-06-09 | 4.17 | 4.17 | 0.02 | 0.48% | 4.10 | 4.20 | 57909 | 2397 | 0.85% |
| 2026-06-08 | 4.18 | 4.15 | -0.09 | -2.12% | 4.12 | 4.26 | 77424 | 3243 | 1.14% |
| 2026-06-05 | 4.30 | 4.24 | -0.12 | -2.75% | 4.24 | 4.40 | 81407 | 3507 | 1.20% |
| 2026-06-04 | 4.21 | 4.36 | 0.16 | 3.81% | 4.15 | 4.37 | 126966 | 5399 | 1.87% |
| 2026-06-03 | 4.32 | 4.20 | -0.17 | -3.89% | 4.15 | 4.40 | 124512 | 5267 | 1.83% |
| 2026-06-02 | 4.37 | 4.37 | -0.08 | -1.80% | 4.31 | 4.49 | 114718 | 5014 | 1.69% |
| 2026-06-01 | 4.56 | 4.45 | 0.08 | 1.83% | 4.35 | 4.58 | 178961 | 7968 | 2.63% |
| 2026-05-29 | 4.21 | 4.37 | 0.21 | 5.05% | 4.21 | 4.37 | 51155 | 2221 | 0.75% |
| 2026-05-28 | 4.11 | 4.16 | 0.06 | 1.46% | 4.08 | 4.18 | 80941 | 3351 | 1.19% |
| 2026-05-27 | 4.12 | 4.10 | 0.03 | 0.74% | 4.02 | 4.19 | 98834 | 4044 | 1.45% |
| 2026-05-26 | 4.17 | 4.07 | -0.09 | -2.16% | 4.01 | 4.19 | 107438 | 4351 | 1.58% |
| 2026-05-25 | 4.17 | 4.16 | -0.01 | -0.24% | 4.06 | 4.25 | 164641 | 6811 | 2.42% |
| 2026-05-22 | 4.26 | 4.17 | -0.22 | -5.01% | 4.17 | 4.36 | 233564 | 9865 | 3.43% |
| 2026-05-21 | 4.39 | 4.39 | -0.23 | -4.98% | 4.39 | 4.39 | 34773 | 1526 | 0.51% |
| 2026-05-20 | 4.82 | 4.62 | -0.24 | -4.94% | 4.62 | 4.82 | 84363 | 3971 | 1.24% |
| 2026-05-19 | 4.86 | 4.86 | 0.23 | 4.97% | 4.86 | 4.86 | 8439 | 410 | 0.12% |
| 2026-05-18 | 4.63 | 4.63 | 0.22 | 4.99% | 4.63 | 4.63 | 15673 | 725 | 0.23% |
| 2026-05-15 | 4.41 | 4.41 | 0.21 | 5.00% | 4.32 | 4.41 | 121884 | 5349 | 1.79% |
| 2026-05-14 | 4.09 | 4.20 | 0.20 | 5.00% | 4.08 | 4.20 | 98742 | 4112 | 1.45% |