当前时间：2026-08-21 08:32:33 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 | 4.20 | 4.20 | 0.13 | 3.19% | 4.14 | 4.27 | 205697 | 8649 | 3.30% |
| 2026-08-19 | 4.13 | 4.07 | -0.08 | -1.93% | 4.06 | 4.20 | 158769 | 6531 | 2.55% |
| 2026-08-18 | 4.21 | 4.15 | 0.00 | 0.00% | 4.11 | 4.27 | 168836 | 7041 | 2.71% |
| 2026-08-17 | 4.12 | 4.15 | 0.01 | 0.24% | 4.01 | 4.16 | 171693 | 7056 | 2.76% |
| 2026-08-14 | 4.13 | 4.14 | -0.01 | -0.24% | 4.07 | 4.28 | 186915 | 7751 | 3.00% |
| 2026-08-13 | 4.09 | 4.15 | 0.05 | 1.22% | 4.00 | 4.21 | 215000 | 8885 | 3.45% |
| 2026-08-12 | 4.06 | 4.10 | 0.02 | 0.49% | 4.02 | 4.13 | 151685 | 6188 | 2.44% |
| 2026-08-11 | 4.05 | 4.08 | 0.03 | 0.74% | 4.03 | 4.15 | 193144 | 7862 | 3.10% |
| 2026-08-10 | 3.88 | 4.05 | 0.16 | 4.11% | 3.86 | 4.08 | 239704 | 9571 | 3.85% |
| 2026-08-07 | 3.82 | 3.89 | 0.07 | 1.83% | 3.78 | 3.90 | 188270 | 7247 | 3.02% |
| 2026-08-06 | 3.82 | 3.82 | 0.01 | 0.26% | 3.75 | 3.84 | 158940 | 6034 | 2.55% |
| 2026-08-05 | 3.88 | 3.81 | -0.06 | -1.55% | 3.76 | 3.89 | 171212 | 6531 | 2.75% |
| 2026-08-04 | 3.83 | 3.87 | 0.06 | 1.57% | 3.80 | 3.89 | 132979 | 5132 | 2.14% |
| 2026-08-03 | 3.79 | 3.81 | 0.04 | 1.06% | 3.76 | 3.82 | 113335 | 4299 | 1.82% |
| 2026-07-31 | 3.72 | 3.77 | 0.04 | 1.07% | 3.71 | 3.79 | 110363 | 4150 | 1.77% |
| 2026-07-30 | 3.74 | 3.73 | -0.02 | -0.53% | 3.70 | 3.80 | 144518 | 5423 | 2.32% |
| 2026-07-29 | 3.74 | 3.75 | 0.04 | 1.08% | 3.68 | 3.78 | 143709 | 5363 | 2.31% |
| 2026-07-28 | 3.70 | 3.71 | -0.01 | -0.27% | 3.68 | 3.81 | 130671 | 4904 | 2.10% |
| 2026-07-27 | 3.58 | 3.72 | 0.13 | 3.62% | 3.58 | 3.76 | 179682 | 6651 | 2.89% |
| 2026-07-24 | 3.65 | 3.59 | -0.12 | -3.23% | 3.58 | 3.71 | 106322 | 3843 | 1.71% |
| 2026-07-23 | 3.56 | 3.71 | 0.15 | 4.21% | 3.53 | 3.72 | 158996 | 5784 | 2.55% |
| 2026-07-22 | 3.62 | 3.56 | -0.06 | -1.66% | 3.55 | 3.70 | 143780 | 5193 | 2.31% |
| 2026-07-21 | 3.67 | 3.62 | -0.05 | -1.36% | 3.45 | 3.67 | 201268 | 7149 | 3.23% |
| 2026-07-20 | 3.66 | 3.67 | 0.00 | 0.00% | 3.62 | 3.80 | 179619 | 6633 | 2.88% |
| 2026-07-17 | 3.91 | 3.67 | -0.24 | -6.14% | 3.65 | 3.95 | 256139 | 9651 | 4.11% |
| 2026-07-16 | 3.85 | 3.91 | 0.06 | 1.56% | 3.81 | 3.99 | 204809 | 8001 | 3.29% |
| 2026-07-15 | 3.80 | 3.85 | 0.07 | 1.85% | 3.74 | 3.94 | 225204 | 8733 | 3.62% |
| 2026-07-14 | 3.66 | 3.78 | 0.10 | 2.72% | 3.58 | 3.80 | 191308 | 7117 | 3.07% |
| 2026-07-13 | 3.73 | 3.68 | -0.01 | -0.27% | 3.64 | 3.76 | 207972 | 7689 | 3.34% |
| 2026-07-10 | 3.58 | 3.69 | 0.12 | 3.36% | 3.52 | 3.77 | 212660 | 7860 | 3.42% |
| 2026-07-09 | 3.62 | 3.57 | -0.06 | -1.65% | 3.48 | 3.70 | 156951 | 5592 | 2.52% |
| 2026-07-08 | 3.62 | 3.63 | 0.01 | 0.28% | 3.56 | 3.67 | 96376 | 3494 | 1.55% |
| 2026-07-07 | 3.73 | 3.62 | -0.14 | -3.72% | 3.60 | 3.74 | 136686 | 4994 | 2.20% |
| 2026-07-06 | 3.83 | 3.76 | -0.07 | -1.83% | 3.72 | 3.84 | 158246 | 5958 | 2.54% |
| 2026-07-03 | 3.75 | 3.83 | 0.11 | 2.96% | 3.72 | 3.86 | 244517 | 9282 | 3.93% |
| 2026-07-02 | 3.69 | 3.72 | 0.04 | 1.09% | 3.66 | 3.87 | 209286 | 7885 | 3.36% |
| 2026-07-01 | 3.51 | 3.68 | 0.19 | 5.44% | 3.44 | 3.68 | 239447 | 8601 | 3.85% |
| 2026-06-30 | 3.59 | 3.49 | -0.10 | -2.79% | 3.45 | 3.62 | 144054 | 5056 | 2.31% |
| 2026-06-29 | 3.50 | 3.59 | 0.08 | 2.28% | 3.40 | 3.63 | 202481 | 7140 | 3.25% |
| 2026-06-26 | 3.58 | 3.51 | -0.09 | -2.50% | 3.46 | 3.61 | 163623 | 5760 | 2.63% |
| 2026-06-25 | 3.56 | 3.60 | 0.02 | 0.56% | 3.48 | 3.68 | 201444 | 7200 | 3.24% |
| 2026-06-24 | 3.74 | 3.58 | -0.14 | -3.76% | 3.56 | 3.75 | 191410 | 6932 | 3.07% |
| 2026-06-23 | 3.63 | 3.72 | 0.05 | 1.36% | 3.60 | 3.85 | 252830 | 9522 | 4.06% |
| 2026-06-22 | 3.76 | 3.67 | -0.10 | -2.65% | 3.50 | 3.77 | 248482 | 8930 | 3.99% |
| 2026-06-18 | 3.67 | 3.77 | 0.07 | 1.89% | 3.56 | 3.77 | 193969 | 7169 | 3.12% |
| 2026-06-17 | 3.71 | 3.70 | 0.00 | 0.00% | 3.53 | 3.73 | 183229 | 6622 | 2.94% |
| 2026-06-16 | 3.75 | 3.70 | -0.02 | -0.54% | 3.62 | 3.76 | 152959 | 5621 | 2.46% |
| 2026-06-15 | 3.83 | 3.72 | -0.05 | -1.33% | 3.70 | 3.88 | 172602 | 6505 | 2.77% |
| 2026-06-12 | 3.61 | 3.77 | 0.17 | 4.72% | 3.56 | 3.82 | 234412 | 8668 | 3.76% |
| 2026-06-11 | 3.63 | 3.60 | -0.06 | -1.64% | 3.55 | 3.67 | 113148 | 4068 | 1.82% |
| 2026-06-10 | 3.70 | 3.66 | -0.04 | -1.08% | 3.58 | 3.73 | 132388 | 4835 | 2.13% |
| 2026-06-09 | 3.72 | 3.70 | -0.01 | -0.27% | 3.65 | 3.79 | 160599 | 5927 | 2.58% |
| 2026-06-08 | 3.71 | 3.71 | -0.12 | -3.13% | 3.67 | 3.88 | 194799 | 7325 | 3.13% |
| 2026-06-05 | 3.80 | 3.83 | 0.04 | 1.06% | 3.73 | 3.97 | 217570 | 8337 | 3.49% |
| 2026-06-04 | 3.78 | 3.79 | 0.01 | 0.26% | 3.71 | 3.86 | 179609 | 6796 | 2.88% |
| 2026-06-03 | 3.87 | 3.78 | -0.08 | -2.07% | 3.72 | 3.88 | 156999 | 5923 | 2.52% |
| 2026-06-02 | 3.96 | 3.86 | -0.10 | -2.53% | 3.79 | 3.97 | 201420 | 7742 | 3.24% |
| 2026-06-01 | 3.92 | 3.96 | 0.04 | 1.02% | 3.88 | 4.02 | 177863 | 7041 | 2.86% |
| 2026-05-29 | 4.03 | 3.92 | -0.08 | -2.00% | 3.89 | 4.04 | 166596 | 6603 | 2.68% |
| 2026-05-28 | 4.04 | 4.00 | -0.01 | -0.25% | 3.93 | 4.08 | 185599 | 7450 | 2.98% |
| 2026-05-27 | 4.11 | 4.01 | -0.10 | -2.43% | 3.97 | 4.12 | 161738 | 6515 | 2.60% |
| 2026-05-26 | 4.31 | 4.11 | -0.18 | -4.20% | 4.05 | 4.32 | 214449 | 8842 | 3.44% |
| 2026-05-25 | 4.36 | 4.29 | -0.02 | -0.46% | 4.22 | 4.40 | 201779 | 8719 | 3.24% |
| 2026-05-22 | 4.25 | 4.31 | 0.10 | 2.38% | 4.15 | 4.34 | 190530 | 8127 | 3.06% |
| 2026-05-21 | 4.43 | 4.21 | -0.21 | -4.75% | 4.19 | 4.48 | 216505 | 9374 | 3.48% |
| 2026-05-20 | 4.46 | 4.42 | -0.03 | -0.67% | 4.35 | 4.47 | 143719 | 6310 | 2.31% |
| 2026-05-19 | 4.41 | 4.45 | 0.05 | 1.14% | 4.35 | 4.47 | 182463 | 8058 | 2.93% |
| 2026-05-18 | 4.29 | 4.40 | 0.15 | 3.53% | 4.21 | 4.41 | 279312 | 12076 | 4.49% |
| 2026-05-15 | 4.41 | 4.25 | -0.13 | -2.97% | 4.19 | 4.41 | 263764 | 11273 | 4.24% |
| 2026-05-14 | 4.46 | 4.38 | -0.09 | -2.01% | 4.36 | 4.49 | 230967 | 10168 | 3.71% |
| 2026-05-13 | 4.49 | 4.47 | 0.00 | 0.00% | 4.42 | 4.52 | 234447 | 10486 | 3.77% |