当前时间：2026-08-21 15:46:20 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 | 4.08 | 4.19 | 0.15 | 3.71% | 4.05 | 4.27 | 147396 | 6169 | 1.56% |
| 2026-08-19 | 4.13 | 4.04 | -0.10 | -2.42% | 4.02 | 4.13 | 97373 | 3942 | 1.03% |
| 2026-08-18 | 4.12 | 4.14 | 0.02 | 0.49% | 4.10 | 4.18 | 77961 | 3225 | 0.83% |
| 2026-08-17 | 4.10 | 4.12 | 0.04 | 0.98% | 4.03 | 4.14 | 77473 | 3179 | 0.82% |
| 2026-08-14 | 4.08 | 4.08 | 0.03 | 0.74% | 4.04 | 4.11 | 69727 | 2836 | 0.74% |
| 2026-08-13 | 4.13 | 4.05 | -0.08 | -1.94% | 4.05 | 4.14 | 83161 | 3403 | 0.88% |
| 2026-08-12 | 4.07 | 4.13 | 0.05 | 1.23% | 4.07 | 4.14 | 72911 | 2996 | 0.77% |
| 2026-08-11 | 4.11 | 4.08 | -0.04 | -0.97% | 4.06 | 4.13 | 70290 | 2877 | 0.75% |
| 2026-08-10 | 4.04 | 4.12 | 0.08 | 1.98% | 4.00 | 4.14 | 121854 | 4989 | 1.29% |
| 2026-08-07 | 4.08 | 4.04 | -0.06 | -1.46% | 3.98 | 4.08 | 83649 | 3360 | 0.89% |
| 2026-08-06 | 4.03 | 4.10 | 0.05 | 1.23% | 4.02 | 4.11 | 79126 | 3216 | 0.84% |
| 2026-08-05 | 4.04 | 4.05 | 0.01 | 0.25% | 3.99 | 4.06 | 65132 | 2624 | 0.69% |
| 2026-08-04 | 4.06 | 4.04 | -0.01 | -0.25% | 3.99 | 4.09 | 86254 | 3477 | 0.91% |
| 2026-08-03 | 3.97 | 4.05 | 0.09 | 2.27% | 3.95 | 4.05 | 75932 | 3048 | 0.80% |
| 2026-07-31 | 3.97 | 3.96 | 0.00 | 0.00% | 3.95 | 3.99 | 58234 | 2313 | 0.62% |
| 2026-07-30 | 3.99 | 3.96 | -0.05 | -1.25% | 3.94 | 4.05 | 67152 | 2685 | 0.71% |
| 2026-07-29 | 3.99 | 4.01 | 0.01 | 0.25% | 3.97 | 4.05 | 60890 | 2448 | 0.65% |
| 2026-07-28 | 3.96 | 4.00 | 0.00 | 0.00% | 3.96 | 4.04 | 40661 | 1624 | 0.43% |
| 2026-07-27 | 3.87 | 4.00 | 0.13 | 3.36% | 3.85 | 4.01 | 94503 | 3731 | 1.00% |
| 2026-07-24 | 4.00 | 3.87 | -0.11 | -2.76% | 3.87 | 4.00 | 64679 | 2528 | 0.69% |
| 2026-07-23 | 3.88 | 3.98 | 0.09 | 2.31% | 3.85 | 3.98 | 69274 | 2725 | 0.73% |
| 2026-07-22 | 3.84 | 3.89 | 0.05 | 1.30% | 3.81 | 3.94 | 94148 | 3645 | 1.00% |
| 2026-07-21 | 3.97 | 3.94 | -0.04 | -1.01% | 3.84 | 3.97 | 105900 | 4141 | 1.12% |
| 2026-07-20 | 4.06 | 3.98 | -0.10 | -2.45% | 3.94 | 4.10 | 110497 | 4439 | 1.17% |
| 2026-07-17 | 4.08 | 4.08 | 0.00 | 0.00% | 3.98 | 4.24 | 159057 | 6535 | 1.69% |
| 2026-07-16 | 3.90 | 4.08 | 0.14 | 3.55% | 3.87 | 4.13 | 165462 | 6684 | 1.75% |
| 2026-07-15 | 3.84 | 3.94 | 0.08 | 2.07% | 3.83 | 3.98 | 105561 | 4155 | 1.12% |
| 2026-07-14 | 3.77 | 3.86 | 0.07 | 1.85% | 3.75 | 3.87 | 109055 | 4171 | 1.16% |
| 2026-07-13 | 3.89 | 3.79 | 0.03 | 0.80% | 3.76 | 3.94 | 164540 | 6296 | 1.74% |
| 2026-07-10 | 3.74 | 3.76 | 0.01 | 0.27% | 3.73 | 3.87 | 144183 | 5473 | 1.53% |
| 2026-07-09 | 3.78 | 3.75 | -0.06 | -1.57% | 3.71 | 3.86 | 114481 | 4306 | 1.21% |
| 2026-07-08 | 3.79 | 3.81 | 0.00 | 0.00% | 3.72 | 3.91 | 91374 | 3485 | 0.97% |
| 2026-07-07 | 3.95 | 3.81 | -0.16 | -4.03% | 3.75 | 3.95 | 104261 | 3998 | 1.11% |
| 2026-07-06 | 4.04 | 3.97 | -0.07 | -1.73% | 3.91 | 4.16 | 146584 | 5869 | 1.55% |
| 2026-07-03 | 3.81 | 4.04 | 0.24 | 6.32% | 3.80 | 4.10 | 256227 | 10230 | 2.72% |
| 2026-07-02 | 3.62 | 3.80 | 0.17 | 4.68% | 3.62 | 3.85 | 194826 | 7356 | 2.07% |
| 2026-07-01 | 3.52 | 3.63 | 0.12 | 3.42% | 3.50 | 3.69 | 133149 | 4804 | 1.41% |
| 2026-06-30 | 3.57 | 3.51 | -0.07 | -1.96% | 3.46 | 3.59 | 98673 | 3466 | 1.05% |
| 2026-06-29 | 3.58 | 3.58 | 0.01 | 0.28% | 3.48 | 3.62 | 97684 | 3470 | 1.04% |
| 2026-06-26 | 3.59 | 3.57 | -0.03 | -0.83% | 3.51 | 3.67 | 111834 | 4029 | 1.19% |
| 2026-06-25 | 3.63 | 3.60 | -0.04 | -1.10% | 3.54 | 3.66 | 119679 | 4317 | 1.27% |
| 2026-06-24 | 3.79 | 3.64 | -0.14 | -3.70% | 3.62 | 3.82 | 94683 | 3487 | 1.00% |
| 2026-06-23 | 3.76 | 3.78 | 0.01 | 0.27% | 3.75 | 3.88 | 122920 | 4687 | 1.30% |
| 2026-06-22 | 3.68 | 3.77 | 0.09 | 2.45% | 3.53 | 3.79 | 125231 | 4577 | 1.33% |
| 2026-06-18 | 3.74 | 3.68 | -0.06 | -1.60% | 3.65 | 3.74 | 79427 | 2928 | 0.84% |
| 2026-06-17 | 3.77 | 3.74 | -0.04 | -1.06% | 3.72 | 3.82 | 71511 | 2688 | 0.76% |
| 2026-06-16 | 3.82 | 3.78 | -0.03 | -0.79% | 3.75 | 3.82 | 86567 | 3273 | 0.92% |
| 2026-06-15 | 3.84 | 3.81 | 0.02 | 0.53% | 3.77 | 3.90 | 107014 | 4097 | 1.13% |
| 2026-06-12 | 3.75 | 3.79 | 0.08 | 2.16% | 3.67 | 3.82 | 104844 | 3945 | 1.11% |
| 2026-06-11 | 3.72 | 3.71 | -0.03 | -0.80% | 3.66 | 3.77 | 84456 | 3124 | 0.90% |
| 2026-06-10 | 3.76 | 3.74 | -0.05 | -1.32% | 3.69 | 3.81 | 94125 | 3510 | 1.00% |
| 2026-06-09 | 3.83 | 3.79 | -0.01 | -0.26% | 3.76 | 3.86 | 71447 | 2715 | 0.76% |
| 2026-06-08 | 3.89 | 3.80 | -0.16 | -4.04% | 3.78 | 3.97 | 115184 | 4444 | 1.22% |
| 2026-06-05 | 3.92 | 3.96 | 0.03 | 0.76% | 3.90 | 4.03 | 94508 | 3759 | 1.00% |
| 2026-06-04 | 3.95 | 3.93 | -0.04 | -1.01% | 3.88 | 3.98 | 78200 | 3065 | 0.83% |
| 2026-06-03 | 4.04 | 3.97 | -0.07 | -1.73% | 3.94 | 4.04 | 78600 | 3125 | 0.83% |
| 2026-06-02 | 4.15 | 4.04 | -0.11 | -2.65% | 4.01 | 4.15 | 97618 | 3954 | 1.03% |
| 2026-06-01 | 3.97 | 4.15 | 0.18 | 4.53% | 3.94 | 4.17 | 155706 | 6369 | 1.65% |
| 2026-05-29 | 4.03 | 3.97 | -0.06 | -1.49% | 3.97 | 4.07 | 77116 | 3107 | 0.82% |
| 2026-05-28 | 4.02 | 4.03 | 0.01 | 0.25% | 3.95 | 4.08 | 93562 | 3772 | 0.99% |
| 2026-05-27 | 4.15 | 4.02 | -0.11 | -2.66% | 3.99 | 4.16 | 100492 | 4058 | 1.07% |
| 2026-05-26 | 4.22 | 4.13 | -0.10 | -2.36% | 4.09 | 4.22 | 101214 | 4198 | 1.07% |
| 2026-05-25 | 4.21 | 4.23 | 0.03 | 0.71% | 4.17 | 4.24 | 68371 | 2878 | 0.72% |
| 2026-05-22 | 4.20 | 4.20 | 0.05 | 1.20% | 4.10 | 4.24 | 98231 | 4099 | 1.04% |
| 2026-05-21 | 4.25 | 4.15 | -0.09 | -2.12% | 4.14 | 4.35 | 120158 | 5120 | 1.27% |
| 2026-05-20 | 4.28 | 4.24 | -0.06 | -1.40% | 4.22 | 4.31 | 80636 | 3423 | 0.85% |
| 2026-05-19 | 4.29 | 4.30 | 0.01 | 0.23% | 4.23 | 4.36 | 72570 | 3112 | 0.77% |
| 2026-05-18 | 4.28 | 4.29 | -0.02 | -0.46% | 4.20 | 4.32 | 105736 | 4484 | 1.12% |
| 2026-05-15 | 4.41 | 4.31 | -0.08 | -1.82% | 4.28 | 4.42 | 132150 | 5716 | 1.40% |
| 2026-05-14 | 4.44 | 4.39 | -0.03 | -0.68% | 4.37 | 4.51 | 139585 | 6178 | 1.48% |
| 2026-05-13 | 4.40 | 4.42 | 0.03 | 0.68% | 4.38 | 4.52 | 96473 | 4263 | 1.02% |