当前时间：2026-08-17 06:27:41 星期一休市中
| 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 | 3.91 | 3.78 | -0.42 | -10.00% | 3.78 | 3.98 | 902495 | 34320 | 5.95% |
| 2026-08-13 | 4.28 | 4.20 | 0.28 | 7.14% | 3.74 | 4.31 | 2375846 | 95852 | 15.67% |
| 2026-08-12 | 3.83 | 3.92 | 0.36 | 10.11% | 3.66 | 3.92 | 383470 | 14642 | 2.53% |
| 2026-08-11 | 3.35 | 3.56 | 0.32 | 9.88% | 3.27 | 3.56 | 252251 | 8667 | 1.66% |
| 2026-08-10 | 3.16 | 3.24 | 0.06 | 1.89% | 3.07 | 3.28 | 498410 | 15799 | 3.29% |
| 2026-08-07 | 3.33 | 3.18 | -0.14 | -4.22% | 3.17 | 3.36 | 442164 | 14437 | 2.92% |
| 2026-08-06 | 3.35 | 3.32 | -0.01 | -0.30% | 3.23 | 3.41 | 323956 | 10687 | 2.14% |
| 2026-08-05 | 3.28 | 3.33 | 0.04 | 1.22% | 3.25 | 3.34 | 321943 | 10635 | 2.12% |
| 2026-08-04 | 3.23 | 3.29 | 0.08 | 2.49% | 3.19 | 3.32 | 217989 | 7107 | 1.44% |
| 2026-08-03 | 3.10 | 3.21 | 0.14 | 4.56% | 3.05 | 3.22 | 328479 | 10286 | 2.17% |
| 2026-07-31 | 3.09 | 3.07 | 0.04 | 1.32% | 3.07 | 3.17 | 308648 | 9628 | 2.04% |
| 2026-07-30 | 3.17 | 3.03 | -0.16 | -5.02% | 3.00 | 3.22 | 263952 | 8191 | 1.74% |
| 2026-07-29 | 3.27 | 3.19 | -0.06 | -1.85% | 3.11 | 3.29 | 216790 | 6876 | 1.43% |
| 2026-07-28 | 3.28 | 3.25 | -0.03 | -0.91% | 3.25 | 3.38 | 221991 | 7329 | 1.46% |
| 2026-07-27 | 3.11 | 3.28 | 0.15 | 4.79% | 3.11 | 3.28 | 240118 | 7741 | 1.58% |
| 2026-07-24 | 3.20 | 3.13 | -0.06 | -1.88% | 3.08 | 3.30 | 190660 | 6056 | 1.26% |
| 2026-07-23 | 3.18 | 3.19 | 0.01 | 0.31% | 3.15 | 3.31 | 231582 | 7462 | 1.53% |
| 2026-07-22 | 3.19 | 3.18 | -0.04 | -1.24% | 3.12 | 3.28 | 209291 | 6665 | 1.38% |
| 2026-07-21 | 3.25 | 3.22 | 0.03 | 0.94% | 2.87 | 3.29 | 362089 | 11192 | 2.39% |
| 2026-07-20 | 3.48 | 3.19 | -0.21 | -6.18% | 3.12 | 3.53 | 350106 | 11601 | 2.31% |
| 2026-07-17 | 3.61 | 3.40 | -0.21 | -5.82% | 3.39 | 3.67 | 254061 | 8893 | 1.68% |
| 2026-07-16 | 3.66 | 3.61 | -0.04 | -1.10% | 3.56 | 3.71 | 157144 | 5691 | 1.04% |
| 2026-07-15 | 3.69 | 3.65 | -0.04 | -1.08% | 3.62 | 3.76 | 173910 | 6391 | 1.15% |
| 2026-07-14 | 3.69 | 3.69 | -0.01 | -0.27% | 3.60 | 3.78 | 227176 | 8342 | 1.50% |
| 2026-07-13 | 3.98 | 3.70 | -0.30 | -7.50% | 3.68 | 4.03 | 295166 | 11223 | 1.95% |
| 2026-07-10 | 4.06 | 4.00 | -0.07 | -1.72% | 3.95 | 4.13 | 201277 | 8147 | 1.33% |
| 2026-07-09 | 4.03 | 4.07 | 0.04 | 0.99% | 3.93 | 4.10 | 250714 | 10072 | 1.65% |
| 2026-07-08 | 4.11 | 4.03 | -0.11 | -2.66% | 4.01 | 4.19 | 192821 | 7842 | 1.27% |
| 2026-07-07 | 4.25 | 4.14 | -0.14 | -3.27% | 4.09 | 4.25 | 260012 | 10799 | 1.71% |
| 2026-07-06 | 4.41 | 4.28 | -0.26 | -5.73% | 4.21 | 4.47 | 335536 | 14461 | 2.21% |
| 2026-07-03 | 4.72 | 4.54 | -0.14 | -2.99% | 4.54 | 4.72 | 210131 | 9655 | 1.39% |
| 2026-07-02 | 4.76 | 4.68 | -0.18 | -3.70% | 4.68 | 4.79 | 254666 | 12059 | 1.68% |
| 2026-07-01 | 4.61 | 4.86 | 0.26 | 5.65% | 4.61 | 4.92 | 352073 | 16868 | 2.32% |
| 2026-06-30 | 4.77 | 4.60 | -0.17 | -3.56% | 4.59 | 4.77 | 248674 | 11546 | 1.64% |
| 2026-06-29 | 4.79 | 4.77 | -0.01 | -0.21% | 4.58 | 4.80 | 310578 | 14420 | 2.05% |
| 2026-06-26 | 4.80 | 4.78 | 0.03 | 0.63% | 4.70 | 4.92 | 362217 | 17424 | 2.39% |
| 2026-06-25 | 4.74 | 4.75 | 0.01 | 0.21% | 4.61 | 4.82 | 318134 | 15012 | 2.10% |
| 2026-06-24 | 4.46 | 4.74 | -0.03 | -0.63% | 4.46 | 4.83 | 528240 | 24798 | 3.48% |
| 2026-06-23 | 4.38 | 4.77 | 0.43 | 9.91% | 4.34 | 4.77 | 482079 | 22269 | 3.18% |
| 2026-06-22 | 4.54 | 4.34 | -0.19 | -4.19% | 4.25 | 4.57 | 419877 | 18270 | 2.77% |
| 2026-06-18 | 4.70 | 4.53 | -0.20 | -4.23% | 4.51 | 4.71 | 510087 | 23391 | 3.36% |
| 2026-06-17 | 4.82 | 4.73 | 0.15 | 3.28% | 4.69 | 5.04 | 1061983 | 51598 | 7.00% |
| 2026-06-16 | 4.44 | 4.58 | 0.42 | 10.10% | 4.38 | 4.58 | 148243 | 6729 | 0.98% |
| 2026-06-15 | 4.03 | 4.16 | 0.16 | 4.00% | 4.03 | 4.36 | 482565 | 20220 | 3.18% |
| 2026-06-12 | 4.20 | 4.00 | -0.16 | -3.85% | 3.98 | 4.21 | 395687 | 16044 | 2.61% |
| 2026-06-11 | 4.16 | 4.16 | -0.04 | -0.95% | 4.07 | 4.25 | 200954 | 8374 | 1.33% |
| 2026-06-10 | 4.30 | 4.20 | -0.09 | -2.10% | 4.17 | 4.59 | 268497 | 11561 | 1.77% |
| 2026-06-09 | 4.40 | 4.29 | -0.07 | -1.61% | 4.23 | 4.40 | 276217 | 11840 | 1.82% |
| 2026-06-08 | 4.68 | 4.36 | -0.40 | -8.40% | 4.30 | 4.68 | 449804 | 19885 | 2.97% |
| 2026-06-05 | 4.69 | 4.76 | 0.07 | 1.49% | 4.64 | 4.81 | 282485 | 13357 | 1.86% |
| 2026-06-04 | 4.67 | 4.69 | 0.01 | 0.21% | 4.64 | 4.77 | 176056 | 8259 | 1.16% |
| 2026-06-03 | 4.84 | 4.68 | -0.14 | -2.90% | 4.66 | 4.84 | 296826 | 14003 | 1.96% |
| 2026-06-02 | 4.85 | 4.82 | -0.06 | -1.23% | 4.71 | 4.89 | 235396 | 11271 | 1.55% |
| 2026-06-01 | 4.91 | 4.88 | -0.01 | -0.20% | 4.82 | 4.97 | 213226 | 10485 | 1.41% |
| 2026-05-29 | 4.97 | 4.89 | -0.03 | -0.61% | 4.79 | 5.04 | 317825 | 15554 | 2.10% |
| 2026-05-28 | 4.97 | 4.92 | -0.12 | -2.38% | 4.86 | 4.97 | 255258 | 12528 | 1.68% |
| 2026-05-27 | 4.90 | 5.04 | 0.10 | 2.02% | 4.85 | 5.31 | 567849 | 28966 | 3.75% |
| 2026-05-26 | 4.92 | 4.94 | 0.00 | 0.00% | 4.70 | 5.07 | 653418 | 31679 | 4.31% |
| 2026-05-25 | 5.15 | 4.94 | -0.28 | -5.36% | 4.85 | 5.15 | 605742 | 30004 | 4.00% |
| 2026-05-22 | 5.32 | 5.22 | -0.21 | -3.87% | 5.17 | 5.46 | 475002 | 25106 | 3.13% |
| 2026-05-21 | 5.50 | 5.43 | 0.02 | 0.37% | 5.13 | 5.88 | 1018577 | 55882 | 6.72% |
| 2026-05-19 | 5.45 | 5.41 | -0.03 | -0.55% | 5.39 | 5.50 | 130570 | 7071 | 0.86% |
| 2026-05-18 | 5.41 | 5.44 | -0.14 | -2.51% | 5.36 | 5.50 | 190913 | 10359 | 1.26% |
| 2026-05-15 | 5.61 | 5.58 | -0.07 | -1.24% | 5.53 | 5.67 | 173025 | 9663 | 1.14% |
| 2026-05-14 | 5.69 | 5.65 | -0.03 | -0.53% | 5.58 | 5.75 | 167712 | 9462 | 1.11% |
| 2026-05-13 | 5.58 | 5.68 | 0.09 | 1.61% | 5.50 | 5.71 | 205168 | 11639 | 1.35% |
| 2026-05-12 | 5.64 | 5.59 | 0.00 | 0.00% | 5.46 | 5.64 | 183700 | 10144 | 1.21% |
| 2026-05-11 | 5.60 | 5.59 | 0.00 | 0.00% | 5.42 | 5.70 | 254065 | 14064 | 1.68% |