当前时间：2026-08-20 20:01:27 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 | 3.73 | 3.76 | 0.06 | 1.62% | 3.69 | 3.93 | 230184 | 8773 | 3.06% |
| 2026-08-19 | 3.78 | 3.70 | -0.13 | -3.39% | 3.65 | 3.85 | 201562 | 7488 | 2.68% |
| 2026-08-18 | 3.94 | 3.83 | -0.12 | -3.04% | 3.76 | 3.97 | 166655 | 6398 | 2.22% |
| 2026-08-17 | 3.93 | 3.95 | 0.03 | 0.77% | 3.87 | 3.97 | 83991 | 3300 | 1.12% |
| 2026-08-14 | 3.99 | 3.92 | -0.05 | -1.26% | 3.89 | 3.99 | 91082 | 3573 | 1.21% |
| 2026-08-13 | 4.04 | 3.97 | -0.05 | -1.24% | 3.94 | 4.05 | 106256 | 4252 | 1.41% |
| 2026-08-12 | 4.01 | 4.02 | 0.01 | 0.25% | 3.97 | 4.05 | 100789 | 4033 | 1.34% |
| 2026-08-11 | 4.09 | 4.01 | -0.09 | -2.20% | 3.99 | 4.10 | 112100 | 4515 | 1.49% |
| 2026-08-10 | 4.03 | 4.10 | 0.09 | 2.24% | 4.00 | 4.14 | 136435 | 5579 | 1.81% |
| 2026-08-07 | 3.98 | 4.01 | 0.04 | 1.01% | 3.91 | 4.06 | 153031 | 6106 | 2.03% |
| 2026-08-06 | 3.85 | 3.97 | 0.07 | 1.79% | 3.80 | 4.00 | 145869 | 5669 | 1.94% |
| 2026-08-05 | 3.92 | 3.90 | 0.04 | 1.04% | 3.85 | 3.98 | 181305 | 7084 | 2.41% |
| 2026-08-04 | 3.90 | 3.86 | 0.01 | 0.26% | 3.81 | 3.93 | 117934 | 4559 | 1.57% |
| 2026-08-03 | 3.75 | 3.85 | 0.10 | 2.67% | 3.66 | 3.88 | 176786 | 6715 | 2.35% |
| 2026-07-31 | 3.54 | 3.75 | 0.22 | 6.23% | 3.53 | 3.78 | 239531 | 8758 | 3.18% |
| 2026-07-30 | 3.67 | 3.53 | -0.12 | -3.29% | 3.48 | 3.67 | 147907 | 5284 | 1.97% |
| 2026-07-29 | 3.56 | 3.65 | 0.10 | 2.82% | 3.53 | 3.69 | 172489 | 6239 | 2.29% |
| 2026-07-28 | 3.53 | 3.55 | 0.04 | 1.14% | 3.49 | 3.60 | 154088 | 5471 | 2.05% |
| 2026-07-27 | 3.43 | 3.51 | 0.03 | 0.86% | 3.37 | 3.54 | 195841 | 6823 | 2.60% |
| 2026-07-24 | 3.47 | 3.48 | 0.01 | 0.29% | 3.34 | 3.52 | 154963 | 5314 | 2.06% |
| 2026-07-23 | 3.33 | 3.47 | 0.12 | 3.58% | 3.32 | 3.48 | 211135 | 7218 | 2.81% |
| 2026-07-22 | 3.36 | 3.35 | -0.02 | -0.59% | 3.25 | 3.45 | 152085 | 5100 | 2.02% |
| 2026-07-21 | 3.41 | 3.37 | -0.08 | -2.32% | 3.14 | 3.46 | 207876 | 6902 | 2.76% |
| 2026-07-20 | 3.61 | 3.45 | -0.09 | -2.54% | 3.38 | 3.65 | 184432 | 6508 | 2.45% |
| 2026-07-17 | 3.76 | 3.54 | -0.22 | -5.85% | 3.51 | 3.82 | 204167 | 7430 | 2.71% |
| 2026-07-16 | 3.72 | 3.76 | 0.02 | 0.53% | 3.66 | 3.82 | 166788 | 6243 | 2.22% |
| 2026-07-15 | 3.69 | 3.74 | 0.05 | 1.36% | 3.63 | 4.00 | 230652 | 8763 | 3.07% |
| 2026-07-14 | 3.48 | 3.69 | 0.21 | 6.03% | 3.48 | 3.71 | 208715 | 7494 | 2.77% |
| 2026-07-13 | 3.61 | 3.48 | -0.15 | -4.13% | 3.48 | 3.70 | 155143 | 5506 | 2.06% |
| 2026-07-10 | 3.60 | 3.63 | 0.01 | 0.28% | 3.53 | 3.74 | 151727 | 5526 | 2.02% |
| 2026-07-09 | 3.56 | 3.62 | 0.02 | 0.56% | 3.54 | 3.67 | 132328 | 4778 | 1.76% |
| 2026-07-08 | 3.65 | 3.60 | -0.06 | -1.64% | 3.57 | 3.68 | 125874 | 4553 | 1.67% |
| 2026-07-07 | 3.78 | 3.66 | -0.14 | -3.68% | 3.62 | 3.82 | 150523 | 5561 | 2.00% |
| 2026-07-06 | 3.97 | 3.80 | -0.16 | -4.04% | 3.78 | 3.97 | 136551 | 5266 | 1.82% |
| 2026-07-03 | 3.97 | 3.96 | 0.04 | 1.02% | 3.91 | 4.01 | 142661 | 5653 | 1.90% |
| 2026-07-02 | 3.86 | 3.92 | 0.04 | 1.03% | 3.86 | 4.02 | 198508 | 7863 | 2.64% |
| 2026-07-01 | 3.80 | 3.88 | 0.09 | 2.37% | 3.77 | 3.94 | 200695 | 7750 | 2.67% |
| 2026-06-30 | 3.84 | 3.79 | -0.01 | -0.26% | 3.74 | 4.00 | 191852 | 7377 | 2.55% |
| 2026-06-29 | 3.90 | 3.80 | -0.10 | -2.56% | 3.71 | 3.93 | 183930 | 6961 | 2.44% |
| 2026-06-26 | 3.99 | 3.90 | -0.12 | -2.99% | 3.90 | 4.07 | 172425 | 6827 | 2.29% |
| 2026-06-25 | 4.03 | 4.02 | -0.05 | -1.23% | 3.97 | 4.29 | 214424 | 8739 | 2.85% |
| 2026-06-24 | 4.14 | 4.07 | -0.07 | -1.69% | 3.99 | 4.17 | 187533 | 7610 | 2.49% |
| 2026-06-23 | 4.12 | 4.14 | 0.00 | 0.00% | 4.10 | 4.20 | 161858 | 6726 | 2.15% |
| 2026-06-22 | 4.25 | 4.14 | -0.12 | -2.82% | 4.02 | 4.25 | 220441 | 9046 | 2.93% |
| 2026-06-18 | 4.36 | 4.26 | -0.13 | -2.96% | 4.22 | 4.48 | 262529 | 11349 | 3.49% |
| 2026-06-17 | 4.46 | 4.39 | -0.08 | -1.79% | 4.37 | 4.50 | 123087 | 5435 | 1.64% |
| 2026-06-16 | 4.47 | 4.47 | -0.01 | -0.22% | 4.36 | 4.51 | 137996 | 6119 | 1.83% |
| 2026-06-15 | 4.52 | 4.48 | -0.02 | -0.44% | 4.37 | 4.68 | 211137 | 9440 | 2.81% |
| 2026-06-12 | 4.53 | 4.50 | -0.05 | -1.10% | 4.46 | 4.72 | 302821 | 13835 | 4.03% |
| 2026-06-11 | 4.53 | 4.55 | 0.12 | 2.71% | 4.40 | 4.87 | 477076 | 22152 | 6.34% |
| 2026-06-10 | 4.57 | 4.43 | -0.10 | -2.21% | 4.26 | 4.57 | 211629 | 9289 | 2.81% |
| 2026-06-09 | 4.61 | 4.53 | -0.02 | -0.44% | 4.51 | 4.63 | 125797 | 5737 | 1.67% |
| 2026-06-08 | 4.67 | 4.55 | -0.16 | -3.40% | 4.48 | 4.74 | 137059 | 6288 | 1.82% |
| 2026-06-05 | 4.83 | 4.71 | -0.16 | -3.29% | 4.69 | 4.88 | 127107 | 6040 | 1.69% |
| 2026-06-04 | 4.83 | 4.87 | 0.00 | 0.00% | 4.75 | 4.94 | 140469 | 6786 | 1.87% |
| 2026-06-03 | 4.85 | 4.87 | -0.02 | -0.41% | 4.77 | 5.00 | 177417 | 8667 | 2.36% |
| 2026-06-02 | 4.91 | 4.89 | -0.01 | -0.20% | 4.69 | 4.93 | 155127 | 7442 | 2.06% |
| 2026-06-01 | 4.72 | 4.90 | 0.13 | 2.73% | 4.68 | 5.03 | 219103 | 10681 | 2.91% |
| 2026-05-29 | 5.06 | 4.77 | -0.27 | -5.36% | 4.71 | 5.08 | 209056 | 10140 | 2.78% |
| 2026-05-28 | 5.02 | 5.04 | -0.01 | -0.20% | 4.92 | 5.08 | 124326 | 6219 | 1.65% |
| 2026-05-27 | 5.16 | 5.05 | -0.12 | -2.32% | 4.98 | 5.18 | 179786 | 9099 | 2.39% |
| 2026-05-26 | 5.30 | 5.17 | -0.18 | -3.36% | 5.12 | 5.30 | 174019 | 8996 | 2.31% |
| 2026-05-25 | 5.25 | 5.35 | 0.10 | 1.90% | 5.06 | 5.42 | 285788 | 15002 | 3.80% |
| 2026-05-22 | 5.15 | 5.25 | 0.12 | 2.34% | 5.11 | 5.29 | 207931 | 10822 | 2.76% |
| 2026-05-21 | 5.32 | 5.13 | -0.22 | -4.11% | 5.12 | 5.47 | 290296 | 15403 | 3.86% |
| 2026-05-20 | 5.30 | 5.35 | 0.06 | 1.13% | 5.19 | 5.41 | 230358 | 12180 | 3.06% |
| 2026-05-19 | 5.40 | 5.29 | -0.11 | -2.04% | 5.18 | 5.42 | 247682 | 13041 | 3.29% |
| 2026-05-18 | 5.36 | 5.40 | 0.02 | 0.37% | 5.25 | 5.43 | 195297 | 10454 | 2.60% |
| 2026-05-15 | 5.63 | 5.38 | -0.26 | -4.61% | 5.30 | 5.66 | 316281 | 17121 | 4.20% |
| 2026-05-14 | 5.60 | 5.64 | 0.04 | 0.71% | 5.53 | 5.73 | 356536 | 20091 | 4.74% |
| 2026-05-13 | 5.79 | 5.60 | -0.14 | -2.44% | 5.59 | 5.82 | 360050 | 20379 | 4.79% |
| 2026-05-12 | 6.04 | 5.74 | -0.21 | -3.53% | 5.70 | 6.12 | 392782 | 22954 | 5.22% |