当前时间：2026-08-20 18:51:33 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 | 4.00 | 3.75 | -0.17 | -4.34% | 3.71 | 4.01 | 427872 | 16347 | 4.97% |
| 2026-08-19 | 4.00 | 3.92 | -0.09 | -2.24% | 3.90 | 4.20 | 751301 | 30161 | 8.72% |
| 2026-08-18 | 3.72 | 4.01 | 0.26 | 6.93% | 3.67 | 4.04 | 893815 | 34688 | 10.38% |
| 2026-08-17 | 3.45 | 3.75 | 0.34 | 9.97% | 3.38 | 3.75 | 559769 | 20216 | 6.50% |
| 2026-08-14 | 3.28 | 3.41 | 0.09 | 2.71% | 3.26 | 3.43 | 256731 | 8562 | 2.98% |
| 2026-08-13 | 3.41 | 3.32 | -0.11 | -3.21% | 3.31 | 3.43 | 264751 | 8890 | 3.07% |
| 2026-08-12 | 3.37 | 3.43 | 0.08 | 2.39% | 3.35 | 3.50 | 249233 | 8532 | 2.89% |
| 2026-08-11 | 3.44 | 3.35 | -0.11 | -3.18% | 3.35 | 3.47 | 265530 | 9039 | 3.08% |
| 2026-08-10 | 3.39 | 3.46 | 0.07 | 2.06% | 3.33 | 3.46 | 314594 | 10720 | 3.65% |
| 2026-08-07 | 3.23 | 3.39 | 0.18 | 5.61% | 3.18 | 3.44 | 545246 | 18118 | 6.33% |
| 2026-08-06 | 3.19 | 3.21 | 0.04 | 1.26% | 3.12 | 3.23 | 307311 | 9765 | 3.57% |
| 2026-08-05 | 3.14 | 3.17 | 0.04 | 1.28% | 3.12 | 3.20 | 257440 | 8143 | 2.99% |
| 2026-08-04 | 3.08 | 3.13 | 0.07 | 2.29% | 3.07 | 3.22 | 319117 | 10019 | 3.71% |
| 2026-08-03 | 2.97 | 3.06 | 0.10 | 3.38% | 2.93 | 3.07 | 269516 | 8125 | 3.13% |
| 2026-07-31 | 2.92 | 2.96 | 0.04 | 1.37% | 2.90 | 2.97 | 201490 | 5942 | 2.34% |
| 2026-07-30 | 2.93 | 2.92 | -0.03 | -1.02% | 2.90 | 3.02 | 212128 | 6264 | 2.46% |
| 2026-07-29 | 2.91 | 2.95 | 0.06 | 2.08% | 2.89 | 2.98 | 235784 | 6931 | 2.74% |
| 2026-07-28 | 2.84 | 2.89 | 0.04 | 1.40% | 2.82 | 2.91 | 203553 | 5860 | 2.36% |
| 2026-07-27 | 2.77 | 2.85 | 0.09 | 3.26% | 2.77 | 2.86 | 203663 | 5766 | 2.36% |
| 2026-07-24 | 2.87 | 2.76 | -0.16 | -5.48% | 2.76 | 2.88 | 259469 | 7280 | 3.01% |
| 2026-07-23 | 2.75 | 2.92 | 0.15 | 5.42% | 2.74 | 2.92 | 332144 | 9516 | 3.86% |
| 2026-07-22 | 2.77 | 2.77 | -0.03 | -1.07% | 2.75 | 2.84 | 224525 | 6268 | 2.61% |
| 2026-07-21 | 2.80 | 2.80 | 0.00 | 0.00% | 2.65 | 2.81 | 331825 | 9104 | 3.85% |
| 2026-07-20 | 2.84 | 2.80 | -0.04 | -1.41% | 2.75 | 2.92 | 285841 | 8110 | 3.32% |
| 2026-07-17 | 2.97 | 2.84 | -0.12 | -4.05% | 2.82 | 3.00 | 286868 | 8312 | 3.33% |
| 2026-07-16 | 2.97 | 2.96 | -0.02 | -0.67% | 2.92 | 3.01 | 244412 | 7257 | 2.84% |
| 2026-07-15 | 3.00 | 2.98 | -0.05 | -1.65% | 2.96 | 3.05 | 300612 | 9035 | 3.49% |
| 2026-07-14 | 2.86 | 3.03 | 0.15 | 5.21% | 2.84 | 3.04 | 276488 | 8166 | 3.21% |
| 2026-07-13 | 3.00 | 2.88 | -0.15 | -4.95% | 2.87 | 3.03 | 260934 | 7612 | 3.03% |
| 2026-07-10 | 2.93 | 3.03 | 0.07 | 2.36% | 2.89 | 3.11 | 332133 | 10073 | 3.86% |
| 2026-07-09 | 2.99 | 2.96 | -0.03 | -1.00% | 2.85 | 3.02 | 254982 | 7472 | 2.96% |
| 2026-07-08 | 3.02 | 2.99 | -0.04 | -1.32% | 2.95 | 3.04 | 203485 | 6100 | 2.36% |
| 2026-07-07 | 3.08 | 3.03 | -0.10 | -3.19% | 3.01 | 3.14 | 219131 | 6685 | 2.54% |
| 2026-07-06 | 3.16 | 3.13 | -0.04 | -1.26% | 3.12 | 3.29 | 311089 | 9938 | 3.61% |
| 2026-07-03 | 3.21 | 3.17 | 0.01 | 0.32% | 3.14 | 3.22 | 270325 | 8598 | 3.14% |
| 2026-07-02 | 3.12 | 3.16 | 0.01 | 0.32% | 3.12 | 3.22 | 276978 | 8817 | 3.22% |
| 2026-07-01 | 3.14 | 3.15 | 0.00 | 0.00% | 3.10 | 3.22 | 281686 | 8916 | 3.27% |
| 2026-06-30 | 3.14 | 3.15 | -0.01 | -0.32% | 3.07 | 3.16 | 243301 | 7565 | 2.83% |
| 2026-06-29 | 3.19 | 3.16 | -0.04 | -1.25% | 3.07 | 3.24 | 285092 | 8974 | 3.31% |
| 2026-06-26 | 3.30 | 3.20 | -0.11 | -3.32% | 3.17 | 3.31 | 257407 | 8283 | 2.99% |
| 2026-06-25 | 3.38 | 3.31 | -0.10 | -2.93% | 3.28 | 3.38 | 272171 | 9017 | 3.16% |
| 2026-06-24 | 3.49 | 3.41 | -0.08 | -2.29% | 3.35 | 3.53 | 281603 | 9628 | 3.27% |
| 2026-06-23 | 3.64 | 3.49 | -0.19 | -5.16% | 3.47 | 3.67 | 326801 | 11683 | 3.79% |
| 2026-06-22 | 3.50 | 3.68 | 0.16 | 4.55% | 3.43 | 3.69 | 364930 | 12968 | 4.24% |
| 2026-06-18 | 3.62 | 3.52 | -0.10 | -2.76% | 3.50 | 3.67 | 294397 | 10480 | 3.42% |
| 2026-06-17 | 3.75 | 3.62 | -0.13 | -3.47% | 3.60 | 3.77 | 332342 | 12193 | 3.86% |
| 2026-06-16 | 3.64 | 3.75 | 0.08 | 2.18% | 3.59 | 3.77 | 344443 | 12680 | 4.00% |
| 2026-06-15 | 3.73 | 3.67 | 0.02 | 0.55% | 3.64 | 3.83 | 402991 | 15017 | 4.68% |
| 2026-06-12 | 3.56 | 3.65 | 0.10 | 2.82% | 3.50 | 3.75 | 402176 | 14651 | 4.67% |
| 2026-06-11 | 3.44 | 3.55 | 0.06 | 1.72% | 3.41 | 3.62 | 297975 | 10520 | 3.46% |
| 2026-06-10 | 3.61 | 3.49 | -0.14 | -3.86% | 3.42 | 3.62 | 296254 | 10321 | 3.44% |
| 2026-06-09 | 3.64 | 3.63 | 0.05 | 1.40% | 3.50 | 3.66 | 314925 | 11267 | 3.66% |
| 2026-06-08 | 3.76 | 3.58 | -0.32 | -8.21% | 3.52 | 3.82 | 468108 | 17136 | 5.44% |
| 2026-06-05 | 3.85 | 3.90 | 0.01 | 0.26% | 3.76 | 4.00 | 411106 | 16030 | 4.77% |
| 2026-06-04 | 4.07 | 3.89 | -0.24 | -5.81% | 3.84 | 4.08 | 464872 | 18148 | 5.40% |
| 2026-06-03 | 4.15 | 4.13 | -0.05 | -1.20% | 4.07 | 4.18 | 380528 | 15671 | 4.42% |
| 2026-06-02 | 4.22 | 4.18 | -0.04 | -0.95% | 4.13 | 4.28 | 356455 | 14922 | 4.14% |
| 2026-06-01 | 4.11 | 4.22 | 0.11 | 2.68% | 4.07 | 4.30 | 553834 | 23347 | 6.43% |
| 2026-05-29 | 4.10 | 4.11 | 0.02 | 0.49% | 4.08 | 4.25 | 511211 | 21241 | 5.94% |
| 2026-05-28 | 4.06 | 4.09 | 0.02 | 0.49% | 3.94 | 4.13 | 387010 | 15624 | 4.49% |
| 2026-05-27 | 4.08 | 4.07 | -0.08 | -1.93% | 4.02 | 4.18 | 589528 | 24094 | 6.85% |
| 2026-05-26 | 4.06 | 4.15 | 0.09 | 2.22% | 3.94 | 4.18 | 683705 | 28022 | 7.94% |
| 2026-05-25 | 4.04 | 4.06 | 0.03 | 0.74% | 3.95 | 4.09 | 280439 | 11293 | 3.26% |
| 2026-05-22 | 3.93 | 4.03 | 0.15 | 3.87% | 3.83 | 4.05 | 275520 | 10939 | 3.20% |
| 2026-05-21 | 4.08 | 3.88 | -0.17 | -4.20% | 3.87 | 4.18 | 363942 | 14685 | 4.23% |
| 2026-05-20 | 4.00 | 4.05 | 0.04 | 1.00% | 3.96 | 4.11 | 363777 | 14672 | 4.22% |
| 2026-05-19 | 3.91 | 4.01 | 0.09 | 2.30% | 3.83 | 4.04 | 316121 | 12454 | 3.67% |
| 2026-05-18 | 3.89 | 3.92 | 0.03 | 0.77% | 3.80 | 3.92 | 208078 | 8061 | 2.42% |
| 2026-05-15 | 4.03 | 3.89 | -0.14 | -3.47% | 3.86 | 4.03 | 242210 | 9534 | 2.81% |
| 2026-05-14 | 4.15 | 4.03 | -0.12 | -2.89% | 4.02 | 4.16 | 222993 | 9103 | 2.59% |
| 2026-05-13 | 4.11 | 4.15 | 0.03 | 0.73% | 4.11 | 4.19 | 242777 | 10079 | 2.82% |
| 2026-05-12 | 4.21 | 4.12 | -0.07 | -1.67% | 4.09 | 4.23 | 213935 | 8851 | 2.48% |