当前时间：2026-08-21 09:51:54 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 | 3.64 | 3.56 | -0.01 | -0.28% | 3.51 | 3.64 | 429555 | 15273 | 3.78% |
| 2026-08-19 | 3.82 | 3.57 | -0.34 | -8.70% | 3.57 | 3.83 | 778053 | 28405 | 6.85% |
| 2026-08-18 | 4.03 | 3.91 | -0.15 | -3.69% | 3.85 | 4.07 | 1191973 | 46855 | 10.49% |
| 2026-08-17 | 4.18 | 4.06 | -0.01 | -0.25% | 4.03 | 4.32 | 1918110 | 79300 | 16.88% |
| 2026-08-14 | 3.72 | 4.07 | 0.37 | 10.00% | 3.72 | 4.07 | 808262 | 32708 | 7.11% |
| 2026-08-13 | 3.82 | 3.70 | -0.18 | -4.64% | 3.70 | 3.85 | 680175 | 25589 | 5.99% |
| 2026-08-12 | 3.82 | 3.88 | 0.04 | 1.04% | 3.75 | 3.89 | 608136 | 23295 | 5.35% |
| 2026-08-11 | 3.76 | 3.84 | 0.09 | 2.40% | 3.72 | 4.12 | 948957 | 36924 | 8.35% |
| 2026-08-10 | 3.82 | 3.75 | -0.06 | -1.57% | 3.64 | 3.83 | 563777 | 20939 | 4.96% |
| 2026-08-07 | 3.75 | 3.81 | 0.06 | 1.60% | 3.61 | 3.99 | 934736 | 35613 | 8.23% |
| 2026-08-06 | 3.66 | 3.75 | 0.06 | 1.63% | 3.64 | 3.78 | 445242 | 16521 | 3.92% |
| 2026-08-05 | 3.66 | 3.69 | 0.08 | 2.22% | 3.62 | 3.71 | 447555 | 16380 | 3.94% |
| 2026-08-04 | 3.59 | 3.61 | 0.08 | 2.27% | 3.53 | 3.63 | 305428 | 10971 | 2.69% |
| 2026-08-03 | 3.44 | 3.53 | 0.10 | 2.92% | 3.41 | 3.54 | 296204 | 10325 | 2.61% |
| 2026-07-31 | 3.38 | 3.43 | 0.11 | 3.31% | 3.37 | 3.47 | 408812 | 14083 | 3.60% |
| 2026-07-30 | 3.40 | 3.32 | -0.09 | -2.64% | 3.32 | 3.46 | 354599 | 11981 | 3.12% |
| 2026-07-29 | 3.39 | 3.41 | 0.02 | 0.59% | 3.31 | 3.43 | 394962 | 13327 | 3.48% |
| 2026-07-28 | 3.34 | 3.39 | -0.01 | -0.29% | 3.34 | 3.45 | 311942 | 10591 | 2.75% |
| 2026-07-27 | 3.24 | 3.40 | 0.14 | 4.29% | 3.22 | 3.41 | 365134 | 12257 | 3.21% |
| 2026-07-24 | 3.30 | 3.26 | -0.07 | -2.10% | 3.23 | 3.34 | 330115 | 10834 | 2.90% |
| 2026-07-23 | 3.17 | 3.33 | 0.15 | 4.72% | 3.15 | 3.34 | 503611 | 16538 | 4.43% |
| 2026-07-22 | 3.13 | 3.18 | 0.01 | 0.32% | 3.12 | 3.26 | 415795 | 13306 | 3.66% |
| 2026-07-21 | 3.11 | 3.17 | 0.05 | 1.60% | 2.86 | 3.17 | 521895 | 15839 | 4.59% |
| 2026-07-20 | 3.24 | 3.12 | -0.12 | -3.70% | 3.06 | 3.33 | 470853 | 15066 | 4.14% |
| 2026-07-17 | 3.43 | 3.24 | -0.19 | -5.54% | 3.18 | 3.44 | 409962 | 13582 | 3.61% |
| 2026-07-16 | 3.40 | 3.43 | -0.01 | -0.29% | 3.38 | 3.53 | 341073 | 11818 | 3.00% |
| 2026-07-15 | 3.43 | 3.44 | 0.00 | 0.00% | 3.39 | 3.51 | 356266 | 12331 | 3.14% |
| 2026-07-14 | 3.33 | 3.44 | 0.09 | 2.69% | 3.27 | 3.45 | 405925 | 13671 | 3.57% |
| 2026-07-13 | 3.61 | 3.35 | -0.29 | -7.97% | 3.33 | 3.64 | 464103 | 15962 | 4.08% |
| 2026-07-10 | 3.55 | 3.64 | 0.09 | 2.54% | 3.53 | 3.74 | 611614 | 22379 | 5.38% |
| 2026-07-09 | 3.53 | 3.55 | 0.01 | 0.28% | 3.37 | 3.59 | 484920 | 16899 | 4.27% |
| 2026-07-08 | 3.65 | 3.54 | -0.11 | -3.01% | 3.51 | 3.68 | 430666 | 15404 | 3.79% |
| 2026-07-07 | 3.91 | 3.65 | -0.33 | -8.29% | 3.63 | 3.91 | 724172 | 27016 | 6.37% |
| 2026-07-06 | 3.89 | 3.98 | 0.12 | 3.11% | 3.84 | 4.15 | 820027 | 32694 | 7.22% |
| 2026-07-03 | 3.85 | 3.86 | 0.01 | 0.26% | 3.83 | 3.92 | 376127 | 14553 | 3.31% |
| 2026-07-02 | 3.93 | 3.85 | -0.13 | -3.27% | 3.84 | 4.02 | 525205 | 20620 | 4.62% |
| 2026-07-01 | 3.92 | 3.98 | 0.04 | 1.02% | 3.87 | 4.02 | 524944 | 20702 | 4.62% |
| 2026-06-30 | 3.86 | 3.94 | 0.07 | 1.81% | 3.74 | 3.94 | 565178 | 21992 | 4.97% |
| 2026-06-29 | 3.96 | 3.87 | -0.08 | -2.03% | 3.75 | 4.03 | 822696 | 31802 | 7.24% |
| 2026-06-26 | 4.30 | 3.95 | -0.41 | -9.40% | 3.95 | 4.30 | 1223609 | 49983 | 10.77% |
| 2026-06-25 | 4.59 | 4.36 | -0.23 | -5.01% | 4.33 | 4.77 | 1361713 | 61661 | 11.98% |
| 2026-06-24 | 4.70 | 4.59 | -0.28 | -5.75% | 4.40 | 4.73 | 1675161 | 76007 | 14.74% |
| 2026-06-23 | 5.13 | 4.87 | 0.21 | 4.51% | 4.69 | 5.13 | 2504345 | 122941 | 22.04% |
| 2026-06-22 | 4.28 | 4.66 | 0.42 | 9.91% | 4.28 | 4.66 | 507720 | 23319 | 4.47% |
| 2026-06-18 | 4.20 | 4.24 | 0.01 | 0.24% | 4.17 | 4.35 | 454484 | 19377 | 4.00% |
| 2026-06-17 | 4.35 | 4.23 | -0.16 | -3.64% | 4.20 | 4.39 | 499745 | 21322 | 4.40% |
| 2026-06-16 | 4.27 | 4.39 | 0.11 | 2.57% | 4.22 | 4.44 | 585099 | 25469 | 5.15% |
| 2026-06-15 | 4.23 | 4.28 | 0.13 | 3.13% | 4.21 | 4.35 | 498039 | 21339 | 4.38% |
| 2026-06-12 | 4.26 | 4.15 | -0.01 | -0.24% | 4.11 | 4.29 | 575082 | 24136 | 5.06% |
| 2026-06-11 | 4.33 | 4.16 | -0.09 | -2.12% | 4.10 | 4.34 | 623592 | 26109 | 5.49% |
| 2026-06-10 | 4.40 | 4.25 | -0.20 | -4.49% | 4.20 | 4.44 | 600556 | 25734 | 5.28% |
| 2026-06-09 | 4.37 | 4.45 | 0.11 | 2.53% | 4.32 | 4.47 | 510702 | 22450 | 4.49% |
| 2026-06-08 | 4.40 | 4.34 | -0.21 | -4.62% | 4.26 | 4.55 | 556138 | 24467 | 4.89% |
| 2026-06-05 | 4.51 | 4.55 | 0.03 | 0.66% | 4.40 | 4.65 | 645748 | 29228 | 5.68% |
| 2026-06-04 | 4.51 | 4.52 | -0.03 | -0.66% | 4.41 | 4.65 | 679620 | 30681 | 5.98% |
| 2026-06-03 | 4.55 | 4.55 | -0.01 | -0.22% | 4.48 | 4.66 | 522218 | 23966 | 4.60% |
| 2026-06-02 | 4.66 | 4.56 | -0.09 | -1.94% | 4.40 | 4.68 | 585965 | 26504 | 5.16% |
| 2026-06-01 | 4.65 | 4.65 | 0.02 | 0.43% | 4.58 | 4.75 | 427362 | 19999 | 3.76% |
| 2026-05-29 | 4.88 | 4.63 | -0.26 | -5.32% | 4.61 | 4.89 | 656368 | 31017 | 5.78% |
| 2026-05-28 | 4.78 | 4.89 | 0.14 | 2.95% | 4.75 | 4.93 | 674604 | 32790 | 5.94% |
| 2026-05-27 | 4.95 | 4.75 | -0.27 | -5.38% | 4.72 | 4.96 | 692159 | 33375 | 6.09% |
| 2026-05-26 | 5.21 | 5.02 | -0.25 | -4.74% | 4.88 | 5.25 | 795212 | 39701 | 7.00% |
| 2026-05-25 | 5.58 | 5.27 | -0.33 | -5.89% | 5.22 | 5.62 | 897098 | 47688 | 7.89% |
| 2026-05-22 | 5.48 | 5.60 | 0.20 | 3.70% | 5.39 | 5.64 | 717763 | 39615 | 6.32% |
| 2026-05-21 | 5.99 | 5.40 | -0.59 | -9.85% | 5.39 | 5.99 | 1327822 | 75089 | 11.68% |
| 2026-05-20 | 5.99 | 5.99 | -0.06 | -0.99% | 5.62 | 6.09 | 1163655 | 68175 | 10.24% |
| 2026-05-19 | 6.00 | 6.05 | -0.03 | -0.49% | 5.78 | 6.18 | 988228 | 59347 | 8.70% |
| 2026-05-18 | 5.86 | 6.08 | 0.14 | 2.36% | 5.86 | 6.25 | 1082979 | 65770 | 9.53% |
| 2026-05-15 | 6.16 | 5.94 | -0.13 | -2.14% | 5.89 | 6.56 | 1358456 | 82929 | 11.95% |
| 2026-05-14 | 6.45 | 6.07 | -0.40 | -6.18% | 6.06 | 6.45 | 1378978 | 85648 | 12.13% |
| 2026-05-13 | 6.20 | 6.47 | 0.24 | 3.85% | 6.11 | 6.49 | 1753456 | 112074 | 15.43% |