当前时间：2026-08-21 02:53:22 星期五休市中
| 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 | 3.96 | 4.05 | 0.06 | 1.50% | 3.94 | 4.07 | 202647 | 8139 | 1.85% |
| 2026-08-19 | 4.05 | 3.99 | 0.01 | 0.25% | 3.95 | 4.11 | 342447 | 13816 | 3.13% |
| 2026-08-18 | 4.03 | 3.98 | -0.05 | -1.24% | 3.91 | 4.06 | 255628 | 10127 | 2.34% |
| 2026-08-17 | 4.11 | 4.03 | -0.09 | -2.18% | 3.98 | 4.12 | 331355 | 13345 | 3.03% |
| 2026-08-14 | 3.84 | 4.12 | 0.32 | 8.42% | 3.84 | 4.18 | 557009 | 22404 | 5.09% |
| 2026-08-13 | 3.90 | 3.80 | -0.09 | -2.31% | 3.80 | 3.97 | 277614 | 10815 | 2.54% |
| 2026-08-12 | 3.85 | 3.89 | 0.05 | 1.30% | 3.82 | 3.92 | 244125 | 9453 | 2.23% |
| 2026-08-11 | 3.73 | 3.84 | 0.03 | 0.79% | 3.71 | 3.88 | 242968 | 9232 | 2.22% |
| 2026-08-10 | 3.82 | 3.81 | -0.06 | -1.55% | 3.74 | 3.86 | 246994 | 9362 | 2.26% |
| 2026-08-07 | 3.73 | 3.87 | 0.17 | 4.59% | 3.69 | 3.98 | 380924 | 14473 | 3.48% |
| 2026-08-06 | 3.78 | 3.70 | -0.12 | -3.14% | 3.63 | 3.81 | 369976 | 13765 | 3.38% |
| 2026-08-05 | 3.77 | 3.82 | 0.05 | 1.33% | 3.76 | 3.92 | 364856 | 13989 | 3.33% |
| 2026-08-04 | 3.77 | 3.77 | -0.02 | -0.53% | 3.68 | 3.82 | 336450 | 12589 | 3.07% |
| 2026-08-03 | 3.71 | 3.79 | 0.08 | 2.16% | 3.70 | 3.86 | 373116 | 14144 | 3.41% |
| 2026-07-31 | 3.69 | 3.71 | 0.02 | 0.54% | 3.65 | 3.85 | 595666 | 22220 | 5.44% |
| 2026-07-30 | 3.35 | 3.69 | 0.34 | 10.15% | 3.28 | 3.69 | 542214 | 19079 | 4.95% |
| 2026-07-29 | 3.31 | 3.35 | 0.03 | 0.90% | 3.30 | 3.38 | 218954 | 7302 | 2.00% |
| 2026-07-28 | 3.29 | 3.32 | -0.02 | -0.60% | 3.28 | 3.42 | 234288 | 7826 | 2.14% |
| 2026-07-27 | 3.12 | 3.34 | 0.19 | 6.03% | 3.11 | 3.34 | 286055 | 9310 | 2.61% |
| 2026-07-24 | 3.24 | 3.15 | 0.00 | 0.00% | 3.13 | 3.31 | 286451 | 9232 | 2.62% |
| 2026-07-23 | 3.03 | 3.15 | 0.11 | 3.62% | 3.00 | 3.22 | 291358 | 9143 | 2.66% |
| 2026-07-22 | 3.04 | 3.04 | -0.04 | -1.30% | 3.02 | 3.16 | 237042 | 7314 | 2.17% |
| 2026-07-21 | 3.15 | 3.08 | -0.15 | -4.64% | 2.91 | 3.20 | 415673 | 12612 | 3.80% |
| 2026-07-20 | 3.52 | 3.23 | -0.31 | -8.76% | 3.19 | 3.57 | 427080 | 14277 | 3.90% |
| 2026-07-17 | 3.50 | 3.54 | 0.04 | 1.14% | 3.40 | 3.62 | 358192 | 12643 | 3.27% |
| 2026-07-16 | 3.41 | 3.50 | 0.04 | 1.16% | 3.37 | 3.54 | 229395 | 7983 | 2.10% |
| 2026-07-15 | 3.42 | 3.46 | 0.04 | 1.17% | 3.39 | 3.56 | 261588 | 9121 | 2.39% |
| 2026-07-14 | 3.31 | 3.42 | 0.11 | 3.32% | 3.25 | 3.44 | 279904 | 9359 | 2.56% |
| 2026-07-13 | 3.54 | 3.31 | -0.26 | -7.28% | 3.28 | 3.58 | 361460 | 12248 | 3.30% |
| 2026-07-10 | 3.38 | 3.57 | 0.13 | 3.78% | 3.38 | 3.72 | 425877 | 15176 | 3.89% |
| 2026-07-09 | 3.42 | 3.44 | 0.04 | 1.18% | 3.33 | 3.59 | 479252 | 16629 | 4.38% |
| 2026-07-08 | 3.10 | 3.40 | 0.31 | 10.03% | 3.10 | 3.40 | 421468 | 13860 | 3.85% |
| 2026-07-07 | 3.21 | 3.09 | -0.18 | -5.50% | 3.08 | 3.34 | 369349 | 11724 | 3.37% |
| 2026-07-06 | 3.50 | 3.27 | -0.19 | -5.49% | 3.26 | 3.60 | 348823 | 11993 | 3.19% |
| 2026-07-03 | 3.41 | 3.46 | 0.05 | 1.47% | 3.33 | 3.52 | 393059 | 13507 | 3.59% |
| 2026-07-02 | 3.21 | 3.41 | 0.16 | 4.92% | 3.21 | 3.41 | 395599 | 13333 | 3.61% |
| 2026-07-01 | 3.14 | 3.25 | 0.14 | 4.50% | 3.13 | 3.27 | 381163 | 12358 | 3.48% |
| 2026-06-30 | 3.01 | 3.11 | -0.05 | -1.58% | 3.00 | 3.16 | 463774 | 14188 | 4.24% |
| 2026-06-29 | 3.32 | 3.16 | -0.17 | -5.11% | 3.16 | 3.34 | 375938 | 11984 | 3.43% |
| 2026-06-26 | 3.32 | 3.33 | -0.16 | -4.58% | 3.32 | 3.54 | 485490 | 16309 | 4.44% |
| 2026-06-25 | 3.53 | 3.49 | -0.18 | -4.90% | 3.49 | 3.55 | 112755 | 3946 | 1.03% |
| 2026-06-24 | 3.81 | 3.67 | -0.19 | -4.92% | 3.67 | 3.87 | 316594 | 11728 | 2.89% |
| 2026-06-23 | 3.75 | 3.86 | 0.07 | 1.85% | 3.74 | 3.93 | 287512 | 11102 | 2.63% |
| 2026-06-22 | 3.91 | 3.79 | -0.18 | -4.53% | 3.77 | 3.94 | 416643 | 15807 | 3.81% |
| 2026-06-18 | 4.06 | 3.97 | -0.13 | -3.17% | 3.97 | 4.12 | 310399 | 12512 | 2.84% |
| 2026-06-17 | 4.18 | 4.10 | -0.16 | -3.76% | 4.08 | 4.22 | 312702 | 12962 | 2.86% |
| 2026-06-16 | 4.11 | 4.26 | 0.17 | 4.16% | 4.05 | 4.29 | 430190 | 18001 | 3.93% |
| 2026-06-15 | 4.11 | 4.09 | 0.02 | 0.49% | 3.97 | 4.14 | 324825 | 13241 | 2.97% |
| 2026-06-12 | 4.11 | 4.07 | 0.02 | 0.49% | 4.06 | 4.19 | 283521 | 11673 | 2.59% |
| 2026-06-11 | 4.09 | 4.05 | -0.19 | -4.48% | 4.03 | 4.15 | 391008 | 15874 | 3.57% |
| 2026-06-10 | 4.41 | 4.24 | -0.22 | -4.93% | 4.24 | 4.43 | 265533 | 11373 | 2.43% |
| 2026-06-09 | 4.37 | 4.46 | 0.14 | 3.24% | 4.34 | 4.53 | 402153 | 17869 | 3.67% |
| 2026-06-08 | 4.15 | 4.32 | 0.03 | 0.70% | 4.12 | 4.43 | 426860 | 18297 | 3.90% |
| 2026-06-05 | 4.28 | 4.29 | -0.01 | -0.23% | 4.19 | 4.38 | 314961 | 13525 | 2.88% |
| 2026-06-04 | 4.46 | 4.30 | -0.23 | -5.08% | 4.30 | 4.52 | 444244 | 19354 | 4.06% |
| 2026-06-03 | 4.57 | 4.53 | -0.08 | -1.74% | 4.44 | 4.67 | 445291 | 20208 | 4.07% |
| 2026-06-02 | 4.63 | 4.61 | -0.03 | -0.65% | 4.51 | 4.70 | 317197 | 14652 | 2.90% |
| 2026-06-01 | 4.54 | 4.64 | 0.14 | 3.11% | 4.41 | 4.65 | 325684 | 14872 | 2.98% |
| 2026-05-29 | 4.72 | 4.50 | -0.24 | -5.06% | 4.50 | 4.74 | 446250 | 20495 | 4.08% |
| 2026-05-28 | 4.65 | 4.74 | 0.01 | 0.21% | 4.61 | 4.80 | 307671 | 14514 | 2.81% |
| 2026-05-27 | 4.61 | 4.73 | 0.07 | 1.50% | 4.53 | 4.83 | 449747 | 21078 | 4.11% |
| 2026-05-26 | 4.78 | 4.66 | -0.18 | -3.72% | 4.60 | 4.78 | 421665 | 19561 | 3.85% |
| 2026-05-25 | 4.79 | 4.84 | 0.04 | 0.83% | 4.76 | 4.93 | 365069 | 17675 | 3.34% |
| 2026-05-22 | 4.88 | 4.80 | -0.12 | -2.44% | 4.67 | 4.92 | 547526 | 26054 | 5.00% |
| 2026-05-21 | 5.15 | 4.92 | -0.26 | -5.02% | 4.92 | 5.19 | 608504 | 30512 | 5.56% |
| 2026-05-20 | 5.27 | 5.18 | -0.09 | -1.71% | 5.17 | 5.33 | 520347 | 27284 | 4.75% |
| 2026-05-19 | 4.98 | 5.27 | 0.25 | 4.98% | 4.92 | 5.27 | 668488 | 34424 | 6.11% |
| 2026-05-18 | 4.88 | 5.02 | 0.20 | 4.15% | 4.69 | 5.05 | 525295 | 25850 | 4.80% |
| 2026-05-15 | 4.98 | 4.82 | -0.25 | -4.93% | 4.82 | 5.10 | 638812 | 31544 | 5.84% |
| 2026-05-14 | 5.10 | 5.07 | 0.01 | 0.20% | 4.85 | 5.18 | 805007 | 40309 | 7.36% |
| 2026-05-13 | 4.82 | 5.06 | 0.24 | 4.98% | 4.76 | 5.06 | 810930 | 40025 | 7.41% |