当前时间：2026-08-21 11:24:06 星期五交易中
| 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 | 3.82 | 3.90 | 0.10 | 2.63% | 3.80 | 3.92 | 95856 | 3708 | 0.75% |
| 2026-08-19 | 3.88 | 3.80 | -0.08 | -2.06% | 3.77 | 3.88 | 87883 | 3345 | 0.69% |
| 2026-08-18 | 3.92 | 3.88 | -0.01 | -0.26% | 3.87 | 3.92 | 89301 | 3469 | 0.70% |
| 2026-08-17 | 3.82 | 3.89 | 0.05 | 1.30% | 3.78 | 3.92 | 115609 | 4469 | 0.90% |
| 2026-08-14 | 3.92 | 3.84 | -0.08 | -2.04% | 3.78 | 3.94 | 171995 | 6591 | 1.34% |
| 2026-08-13 | 4.03 | 3.92 | 0.03 | 0.77% | 3.91 | 4.14 | 279673 | 11099 | 2.18% |
| 2026-08-12 | 3.85 | 3.89 | 0.04 | 1.04% | 3.82 | 3.91 | 83435 | 3229 | 0.65% |
| 2026-08-11 | 3.86 | 3.85 | -0.03 | -0.77% | 3.84 | 3.90 | 72393 | 2795 | 0.57% |
| 2026-08-10 | 3.74 | 3.88 | 0.13 | 3.47% | 3.73 | 3.90 | 147885 | 5678 | 1.15% |
| 2026-08-07 | 3.77 | 3.75 | -0.03 | -0.79% | 3.70 | 3.77 | 96169 | 3593 | 0.75% |
| 2026-08-06 | 3.74 | 3.78 | 0.03 | 0.80% | 3.71 | 3.79 | 77159 | 2891 | 0.60% |
| 2026-08-05 | 3.78 | 3.75 | -0.03 | -0.79% | 3.71 | 3.79 | 73021 | 2738 | 0.57% |
| 2026-08-04 | 3.82 | 3.78 | -0.04 | -1.05% | 3.76 | 3.84 | 77018 | 2919 | 0.60% |
| 2026-08-03 | 3.76 | 3.82 | 0.04 | 1.06% | 3.75 | 3.84 | 99072 | 3770 | 0.77% |
| 2026-07-31 | 3.74 | 3.78 | 0.03 | 0.80% | 3.74 | 3.79 | 69457 | 2616 | 0.54% |
| 2026-07-30 | 3.72 | 3.75 | 0.02 | 0.54% | 3.69 | 3.80 | 110568 | 4151 | 0.86% |
| 2026-07-29 | 3.68 | 3.73 | 0.06 | 1.63% | 3.67 | 3.79 | 117000 | 4389 | 0.91% |
| 2026-07-28 | 3.61 | 3.67 | 0.04 | 1.10% | 3.61 | 3.71 | 80774 | 2970 | 0.63% |
| 2026-07-27 | 3.55 | 3.63 | 0.07 | 1.97% | 3.54 | 3.65 | 91236 | 3301 | 0.71% |
| 2026-07-24 | 3.64 | 3.56 | -0.12 | -3.26% | 3.56 | 3.67 | 73847 | 2658 | 0.58% |
| 2026-07-23 | 3.59 | 3.68 | 0.09 | 2.51% | 3.56 | 3.68 | 81068 | 2940 | 0.63% |
| 2026-07-22 | 3.64 | 3.59 | -0.05 | -1.37% | 3.56 | 3.67 | 78975 | 2843 | 0.62% |
| 2026-07-21 | 3.68 | 3.64 | -0.04 | -1.09% | 3.60 | 3.70 | 129687 | 4731 | 1.01% |
| 2026-07-20 | 3.69 | 3.68 | -0.02 | -0.54% | 3.65 | 3.80 | 120558 | 4492 | 0.94% |
| 2026-07-17 | 3.76 | 3.70 | -0.08 | -2.12% | 3.68 | 3.85 | 100854 | 3785 | 0.79% |
| 2026-07-16 | 3.73 | 3.78 | 0.03 | 0.80% | 3.70 | 3.81 | 88385 | 3330 | 0.69% |
| 2026-07-15 | 3.67 | 3.75 | 0.07 | 1.90% | 3.65 | 3.78 | 100826 | 3772 | 0.79% |
| 2026-07-14 | 3.55 | 3.68 | 0.13 | 3.66% | 3.53 | 3.69 | 125632 | 4557 | 0.98% |
| 2026-07-13 | 3.61 | 3.55 | -0.08 | -2.20% | 3.52 | 3.65 | 88422 | 3150 | 0.69% |
| 2026-07-10 | 3.52 | 3.63 | 0.10 | 2.83% | 3.48 | 3.70 | 120397 | 4358 | 0.94% |
| 2026-07-09 | 3.59 | 3.53 | -0.06 | -1.67% | 3.50 | 3.62 | 84241 | 2983 | 0.66% |
| 2026-07-08 | 3.58 | 3.59 | 0.04 | 1.13% | 3.52 | 3.62 | 75416 | 2701 | 0.59% |
| 2026-07-07 | 3.68 | 3.59 | -0.09 | -2.45% | 3.59 | 3.68 | 77683 | 2811 | 0.61% |
| 2026-07-06 | 3.66 | 3.68 | 0.05 | 1.38% | 3.64 | 3.70 | 115712 | 4247 | 0.90% |
| 2026-07-03 | 3.61 | 3.63 | 0.03 | 0.83% | 3.58 | 3.67 | 100266 | 3642 | 0.78% |
| 2026-07-02 | 3.59 | 3.60 | 0.00 | 0.00% | 3.55 | 3.67 | 126431 | 4562 | 0.99% |
| 2026-07-01 | 3.50 | 3.60 | 0.10 | 2.86% | 3.49 | 3.65 | 155295 | 5575 | 1.21% |
| 2026-06-30 | 3.54 | 3.50 | -0.06 | -1.69% | 3.45 | 3.56 | 114968 | 4015 | 0.90% |
| 2026-06-29 | 3.50 | 3.56 | 0.04 | 1.14% | 3.38 | 3.57 | 130317 | 4538 | 1.02% |
| 2026-06-26 | 3.59 | 3.52 | -0.09 | -2.49% | 3.50 | 3.60 | 123051 | 4362 | 0.96% |
| 2026-06-25 | 3.68 | 3.61 | -0.09 | -2.43% | 3.59 | 3.70 | 111574 | 4039 | 0.87% |
| 2026-06-24 | 3.79 | 3.70 | -0.10 | -2.63% | 3.67 | 3.79 | 98732 | 3667 | 0.77% |
| 2026-06-23 | 3.73 | 3.80 | 0.06 | 1.60% | 3.72 | 3.86 | 124568 | 4734 | 0.97% |
| 2026-06-22 | 3.72 | 3.74 | 0.03 | 0.81% | 3.56 | 3.75 | 135515 | 4934 | 1.06% |
| 2026-06-18 | 3.69 | 3.71 | 0.00 | 0.00% | 3.61 | 3.76 | 130252 | 4837 | 1.02% |
| 2026-06-17 | 3.82 | 3.71 | -0.13 | -3.39% | 3.69 | 3.83 | 130371 | 4871 | 1.02% |
| 2026-06-16 | 3.84 | 3.84 | -0.01 | -0.26% | 3.77 | 3.94 | 106890 | 4102 | 0.83% |
| 2026-06-15 | 3.82 | 3.85 | 0.05 | 1.32% | 3.77 | 3.89 | 119456 | 4574 | 0.93% |
| 2026-06-12 | 3.76 | 3.80 | 0.06 | 1.60% | 3.71 | 3.84 | 94534 | 3576 | 0.74% |
| 2026-06-11 | 3.74 | 3.74 | -0.08 | -2.09% | 3.70 | 3.83 | 91491 | 3423 | 0.71% |
| 2026-06-10 | 3.79 | 3.82 | 0.03 | 0.79% | 3.76 | 3.87 | 96706 | 3685 | 0.75% |
| 2026-06-09 | 3.83 | 3.79 | -0.02 | -0.52% | 3.73 | 3.83 | 98898 | 3728 | 0.77% |
| 2026-06-08 | 3.85 | 3.81 | -0.10 | -2.56% | 3.73 | 3.92 | 128555 | 4941 | 1.00% |
| 2026-06-05 | 3.86 | 3.91 | 0.02 | 0.51% | 3.85 | 4.02 | 139524 | 5492 | 1.09% |
| 2026-06-04 | 3.89 | 3.89 | -0.04 | -1.02% | 3.85 | 4.05 | 179413 | 7064 | 1.40% |
| 2026-06-03 | 4.01 | 3.93 | -0.04 | -1.01% | 3.90 | 4.03 | 113499 | 4476 | 0.89% |
| 2026-06-02 | 4.05 | 3.97 | -0.09 | -2.22% | 3.94 | 4.09 | 110571 | 4419 | 0.86% |
| 2026-06-01 | 3.92 | 4.06 | 0.11 | 2.78% | 3.89 | 4.09 | 124262 | 4995 | 0.97% |
| 2026-05-29 | 3.93 | 3.95 | 0.04 | 1.02% | 3.91 | 4.02 | 114905 | 4562 | 0.90% |
| 2026-05-28 | 3.95 | 3.91 | -0.04 | -1.01% | 3.83 | 3.98 | 133346 | 5210 | 1.04% |
| 2026-05-27 | 4.09 | 3.95 | -0.16 | -3.89% | 3.92 | 4.10 | 145544 | 5796 | 1.14% |
| 2026-05-26 | 4.18 | 4.11 | -0.07 | -1.67% | 4.06 | 4.18 | 69632 | 2866 | 0.54% |
| 2026-05-25 | 4.26 | 4.18 | -0.02 | -0.48% | 4.12 | 4.27 | 85369 | 3582 | 0.67% |
| 2026-05-22 | 4.13 | 4.20 | 0.13 | 3.19% | 4.05 | 4.22 | 113264 | 4672 | 0.88% |
| 2026-05-21 | 4.20 | 4.07 | -0.12 | -2.86% | 4.05 | 4.22 | 101755 | 4214 | 0.79% |
| 2026-05-20 | 4.27 | 4.19 | -0.09 | -2.10% | 4.15 | 4.27 | 91124 | 3812 | 0.71% |
| 2026-05-19 | 4.27 | 4.28 | 0.00 | 0.00% | 4.23 | 4.31 | 62047 | 2645 | 0.48% |
| 2026-05-18 | 4.25 | 4.28 | 0.00 | 0.00% | 4.20 | 4.28 | 69572 | 2947 | 0.54% |
| 2026-05-15 | 4.35 | 4.28 | -0.06 | -1.38% | 4.25 | 4.36 | 81549 | 3499 | 0.64% |
| 2026-05-14 | 4.47 | 4.34 | -0.12 | -2.69% | 4.34 | 4.47 | 119915 | 5263 | 0.94% |
| 2026-05-13 | 4.46 | 4.46 | -0.02 | -0.45% | 4.43 | 4.49 | 106960 | 4767 | 0.83% |