当前时间：2026-08-20 19:44:55 星期四休市中
| 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 | 4.00 | 4.09 | 0.15 | 3.81% | 3.96 | 4.15 | 167526 | 6821 | 1.44% |
| 2026-08-19 | 4.04 | 3.94 | -0.18 | -4.37% | 3.91 | 4.15 | 167172 | 6676 | 1.44% |
| 2026-08-18 | 4.17 | 4.12 | -0.03 | -0.72% | 4.10 | 4.36 | 168426 | 7048 | 1.45% |
| 2026-08-17 | 4.06 | 4.15 | 0.09 | 2.22% | 3.99 | 4.17 | 163842 | 6744 | 1.41% |
| 2026-08-14 | 4.19 | 4.06 | -0.14 | -3.33% | 4.01 | 4.22 | 182356 | 7429 | 1.57% |
| 2026-08-13 | 4.46 | 4.20 | -0.23 | -5.19% | 4.18 | 4.46 | 222711 | 9546 | 1.91% |
| 2026-08-12 | 4.34 | 4.43 | 0.12 | 2.78% | 4.31 | 4.48 | 197162 | 8701 | 1.69% |
| 2026-08-11 | 4.31 | 4.31 | 0.07 | 1.65% | 4.18 | 4.39 | 220136 | 9480 | 1.89% |
| 2026-08-10 | 4.00 | 4.24 | 0.24 | 6.00% | 3.99 | 4.28 | 246163 | 10225 | 2.12% |
| 2026-08-07 | 3.99 | 4.00 | 0.02 | 0.50% | 3.88 | 4.06 | 139170 | 5539 | 1.20% |
| 2026-08-06 | 3.93 | 3.98 | 0.04 | 1.02% | 3.88 | 4.00 | 133237 | 5234 | 1.15% |
| 2026-08-05 | 3.92 | 3.94 | 0.02 | 0.51% | 3.86 | 3.99 | 143741 | 5659 | 1.24% |
| 2026-08-04 | 3.84 | 3.92 | 0.08 | 2.08% | 3.83 | 3.95 | 125414 | 4890 | 1.08% |
| 2026-08-03 | 3.76 | 3.84 | 0.08 | 2.13% | 3.68 | 3.86 | 130195 | 4965 | 1.12% |
| 2026-07-31 | 3.68 | 3.76 | 0.13 | 3.58% | 3.67 | 3.84 | 143659 | 5410 | 1.24% |
| 2026-07-30 | 3.82 | 3.63 | -0.22 | -5.71% | 3.59 | 3.92 | 175012 | 6517 | 1.50% |
| 2026-07-29 | 3.79 | 3.85 | 0.10 | 2.67% | 3.72 | 3.95 | 207168 | 7942 | 1.78% |
| 2026-07-28 | 3.62 | 3.75 | 0.08 | 2.18% | 3.62 | 3.83 | 181593 | 6840 | 1.56% |
| 2026-07-27 | 3.53 | 3.67 | 0.17 | 4.86% | 3.48 | 3.70 | 188996 | 6892 | 1.62% |
| 2026-07-24 | 3.55 | 3.50 | -0.09 | -2.51% | 3.46 | 3.62 | 114937 | 4053 | 0.99% |
| 2026-07-23 | 3.53 | 3.59 | 0.05 | 1.41% | 3.50 | 3.60 | 158358 | 5618 | 1.36% |
| 2026-07-22 | 3.56 | 3.54 | -0.08 | -2.21% | 3.52 | 3.65 | 174108 | 6233 | 1.50% |
| 2026-07-21 | 3.71 | 3.62 | -0.07 | -1.90% | 3.44 | 3.71 | 261682 | 9290 | 2.25% |
| 2026-07-20 | 3.92 | 3.69 | -0.23 | -5.87% | 3.65 | 4.06 | 193778 | 7443 | 1.67% |
| 2026-07-17 | 4.12 | 3.92 | -0.22 | -5.31% | 3.85 | 4.18 | 250347 | 9975 | 2.15% |
| 2026-07-16 | 4.11 | 4.14 | 0.02 | 0.49% | 4.03 | 4.19 | 144933 | 5988 | 1.25% |
| 2026-07-15 | 4.04 | 4.12 | 0.04 | 0.98% | 4.02 | 4.17 | 124694 | 5127 | 1.07% |
| 2026-07-14 | 4.12 | 4.08 | -0.03 | -0.73% | 4.00 | 4.17 | 112030 | 4569 | 0.96% |
| 2026-07-13 | 4.26 | 4.11 | -0.15 | -3.52% | 4.10 | 4.26 | 178528 | 7455 | 1.53% |
| 2026-07-10 | 4.18 | 4.26 | 0.03 | 0.71% | 4.12 | 4.42 | 230044 | 9815 | 1.98% |
| 2026-07-09 | 4.12 | 4.23 | 0.10 | 2.42% | 4.03 | 4.28 | 194190 | 8064 | 1.67% |
| 2026-07-08 | 4.16 | 4.13 | -0.03 | -0.72% | 4.04 | 4.23 | 134074 | 5534 | 1.15% |
| 2026-07-07 | 4.33 | 4.16 | -0.20 | -4.59% | 4.10 | 4.33 | 170817 | 7144 | 1.47% |
| 2026-07-06 | 4.35 | 4.36 | 0.06 | 1.40% | 4.26 | 4.42 | 196172 | 8517 | 1.69% |
| 2026-07-03 | 4.57 | 4.30 | -0.23 | -5.08% | 4.27 | 4.62 | 298341 | 13093 | 2.56% |
| 2026-07-02 | 4.55 | 4.53 | -0.09 | -1.95% | 4.52 | 4.77 | 448087 | 20842 | 3.85% |
| 2026-07-01 | 4.28 | 4.62 | 0.42 | 10.00% | 4.25 | 4.62 | 305221 | 13829 | 2.62% |
| 2026-06-30 | 4.12 | 4.20 | 0.14 | 3.45% | 3.95 | 4.31 | 263358 | 11017 | 2.26% |
| 2026-06-29 | 3.99 | 4.06 | 0.04 | 1.00% | 3.86 | 4.10 | 223118 | 8879 | 1.92% |
| 2026-06-26 | 4.00 | 4.02 | -0.03 | -0.74% | 3.99 | 4.24 | 245662 | 10034 | 2.11% |
| 2026-06-25 | 4.10 | 4.05 | -0.03 | -0.74% | 3.98 | 4.21 | 238575 | 9693 | 2.05% |
| 2026-06-24 | 4.19 | 4.08 | -0.08 | -1.92% | 3.96 | 4.19 | 267615 | 10826 | 2.30% |
| 2026-06-23 | 4.13 | 4.16 | -0.01 | -0.24% | 4.10 | 4.33 | 250062 | 10485 | 2.15% |
| 2026-06-22 | 4.50 | 4.17 | -0.26 | -5.87% | 4.09 | 4.51 | 303345 | 12813 | 2.61% |
| 2026-06-18 | 4.40 | 4.43 | 0.01 | 0.23% | 4.28 | 4.54 | 223059 | 9839 | 1.92% |
| 2026-06-17 | 4.56 | 4.42 | -0.19 | -4.12% | 4.39 | 4.59 | 194363 | 8661 | 1.67% |
| 2026-06-16 | 4.77 | 4.61 | -0.26 | -5.34% | 4.59 | 4.91 | 338928 | 15822 | 2.91% |
| 2026-06-15 | 4.73 | 4.87 | 0.30 | 6.56% | 4.73 | 4.93 | 342296 | 16510 | 2.94% |
| 2026-06-12 | 4.61 | 4.57 | 0.02 | 0.44% | 4.51 | 4.77 | 271670 | 12620 | 2.34% |
| 2026-06-11 | 4.50 | 4.55 | 0.05 | 1.11% | 4.40 | 4.75 | 326599 | 14948 | 2.81% |
| 2026-06-10 | 4.58 | 4.50 | -0.09 | -1.96% | 4.38 | 4.62 | 185295 | 8323 | 1.59% |
| 2026-06-09 | 4.62 | 4.59 | -0.03 | -0.65% | 4.51 | 4.74 | 172101 | 7869 | 1.48% |
| 2026-06-08 | 4.62 | 4.62 | -0.10 | -2.12% | 4.53 | 4.86 | 212164 | 9908 | 1.82% |
| 2026-06-05 | 4.80 | 4.72 | -0.09 | -1.87% | 4.67 | 4.88 | 247849 | 11824 | 2.13% |
| 2026-06-04 | 4.81 | 4.81 | -0.06 | -1.23% | 4.76 | 4.89 | 182936 | 8818 | 1.57% |
| 2026-06-03 | 4.95 | 4.87 | -0.07 | -1.42% | 4.81 | 4.95 | 202577 | 9846 | 1.74% |
| 2026-06-02 | 4.96 | 4.94 | -0.09 | -1.79% | 4.87 | 5.09 | 252215 | 12529 | 2.17% |
| 2026-06-01 | 4.98 | 5.03 | 0.04 | 0.80% | 4.85 | 5.14 | 241447 | 12156 | 2.08% |
| 2026-05-29 | 5.51 | 4.99 | -0.36 | -6.73% | 4.87 | 5.55 | 463029 | 23835 | 3.98% |
| 2026-05-28 | 5.27 | 5.35 | 0.07 | 1.33% | 5.19 | 5.50 | 317503 | 16932 | 2.73% |
| 2026-05-27 | 5.38 | 5.28 | -0.11 | -2.04% | 5.24 | 5.45 | 213634 | 11340 | 1.84% |
| 2026-05-26 | 5.54 | 5.39 | -0.21 | -3.75% | 5.30 | 5.55 | 232303 | 12534 | 2.00% |
| 2026-05-25 | 5.57 | 5.60 | 0.03 | 0.54% | 5.39 | 5.74 | 350404 | 19323 | 3.01% |
| 2026-05-22 | 5.33 | 5.57 | 0.20 | 3.72% | 5.33 | 5.85 | 401979 | 22504 | 3.46% |
| 2026-05-21 | 5.63 | 5.37 | -0.23 | -4.11% | 5.35 | 5.74 | 350383 | 19290 | 3.01% |
| 2026-05-20 | 5.77 | 5.60 | -0.22 | -3.78% | 5.53 | 5.90 | 365266 | 20681 | 3.14% |
| 2026-05-19 | 5.80 | 5.82 | 0.01 | 0.17% | 5.66 | 5.93 | 437133 | 25204 | 3.76% |
| 2026-05-18 | 5.65 | 5.81 | 0.19 | 3.38% | 5.44 | 6.05 | 549392 | 31788 | 4.72% |
| 2026-05-15 | 5.30 | 5.62 | 0.32 | 6.04% | 5.23 | 5.69 | 477893 | 26350 | 4.11% |
| 2026-05-14 | 5.50 | 5.30 | -0.17 | -3.11% | 5.26 | 5.57 | 228004 | 12183 | 1.96% |
| 2026-05-13 | 5.50 | 5.47 | -0.03 | -0.55% | 5.36 | 5.51 | 286214 | 15558 | 2.46% |
| 2026-05-12 | 5.72 | 5.50 | -0.23 | -4.01% | 5.43 | 5.73 | 472992 | 26101 | 4.07% |