当前时间：2026-08-21 19:27:07 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3.99 | 3.98 | -0.06 | -1.49% | 3.88 | 4.02 | 379961 | 15040 | 4.02% |
| 2026-08-20 | 4.02 | 4.04 | 0.09 | 2.28% | 3.96 | 4.12 | 514116 | 20812 | 5.44% |
| 2026-08-19 | 4.15 | 3.95 | -0.27 | -6.40% | 3.95 | 4.17 | 595894 | 23913 | 6.30% |
| 2026-08-18 | 4.38 | 4.22 | -0.17 | -3.87% | 4.19 | 4.38 | 550266 | 23352 | 5.82% |
| 2026-08-17 | 4.45 | 4.39 | 0.02 | 0.46% | 4.27 | 4.47 | 598188 | 25985 | 6.33% |
| 2026-08-14 | 4.58 | 4.37 | -0.16 | -3.53% | 4.23 | 4.63 | 944301 | 41304 | 9.99% |
| 2026-08-13 | 4.69 | 4.53 | -0.18 | -3.82% | 4.53 | 4.85 | 1276999 | 59807 | 13.51% |
| 2026-08-12 | 4.50 | 4.71 | 0.19 | 4.20% | 4.48 | 4.84 | 1376097 | 64591 | 14.56% |
| 2026-08-11 | 4.63 | 4.52 | -0.08 | -1.74% | 4.46 | 4.65 | 644169 | 29264 | 6.81% |
| 2026-08-10 | 4.58 | 4.60 | 0.11 | 2.45% | 4.35 | 4.62 | 895366 | 40499 | 9.47% |
| 2026-08-07 | 4.57 | 4.49 | -0.01 | -0.22% | 4.28 | 4.60 | 953817 | 42065 | 10.09% |
| 2026-08-06 | 4.52 | 4.50 | -0.11 | -2.39% | 4.41 | 4.65 | 1107411 | 50116 | 11.71% |
| 2026-08-05 | 4.55 | 4.61 | -0.04 | -0.86% | 4.54 | 4.67 | 1212113 | 55807 | 12.82% |
| 2026-08-04 | 4.53 | 4.65 | 0.20 | 4.49% | 4.51 | 4.77 | 1617294 | 74595 | 17.11% |
| 2026-08-03 | 4.43 | 4.45 | -0.09 | -1.98% | 4.31 | 4.63 | 1408931 | 62760 | 14.90% |
| 2026-07-31 | 4.06 | 4.54 | 0.27 | 6.32% | 4.06 | 4.85 | 2154622 | 96898 | 22.79% |
| 2026-07-30 | 3.95 | 4.27 | 0.27 | 6.75% | 3.95 | 4.52 | 1654026 | 70324 | 17.50% |
| 2026-07-29 | 4.08 | 4.00 | -0.02 | -0.50% | 3.93 | 4.18 | 879845 | 35231 | 9.31% |
| 2026-07-28 | 3.95 | 4.02 | -0.01 | -0.25% | 3.95 | 4.19 | 946149 | 38488 | 10.01% |
| 2026-07-27 | 3.70 | 4.03 | 0.34 | 9.21% | 3.62 | 4.05 | 1086338 | 42623 | 11.49% |
| 2026-07-24 | 3.90 | 3.69 | -0.33 | -8.21% | 3.69 | 3.91 | 704099 | 26625 | 7.45% |
| 2026-07-23 | 3.87 | 4.02 | 0.06 | 1.52% | 3.79 | 4.02 | 784060 | 30766 | 8.29% |
| 2026-07-22 | 3.94 | 3.96 | -0.19 | -4.58% | 3.89 | 4.03 | 877592 | 34761 | 9.28% |
| 2026-07-21 | 3.95 | 4.15 | 0.01 | 0.24% | 3.58 | 4.16 | 1493782 | 58195 | 15.80% |
| 2026-07-20 | 4.21 | 4.14 | 0.05 | 1.22% | 3.93 | 4.41 | 1354267 | 56112 | 14.33% |
| 2026-07-17 | 4.46 | 4.09 | -0.44 | -9.71% | 4.04 | 4.82 | 1694688 | 73936 | 17.93% |
| 2026-07-16 | 4.52 | 4.53 | 0.07 | 1.57% | 4.44 | 4.92 | 1957511 | 90500 | 20.71% |
| 2026-07-15 | 4.50 | 4.46 | -0.10 | -2.19% | 4.43 | 4.72 | 1536968 | 70195 | 16.26% |
| 2026-07-14 | 4.62 | 4.56 | -0.04 | -0.87% | 4.40 | 4.76 | 1213151 | 54864 | 12.83% |
| 2026-07-13 | 4.79 | 4.60 | -0.31 | -6.31% | 4.56 | 4.91 | 2027704 | 94982 | 21.45% |
| 2026-07-10 | 4.08 | 4.91 | 0.79 | 19.17% | 4.04 | 4.94 | 3201295 | 149333 | 33.86% |
| 2026-07-09 | 3.65 | 4.12 | 0.49 | 13.50% | 3.53 | 4.36 | 2147922 | 89303 | 22.72% |
| 2026-07-08 | 3.66 | 3.63 | -0.10 | -2.68% | 3.56 | 3.73 | 658960 | 23965 | 6.97% |
| 2026-07-07 | 3.90 | 3.73 | -0.29 | -7.21% | 3.70 | 4.01 | 851153 | 32494 | 9.00% |
| 2026-07-06 | 3.90 | 4.02 | 0.06 | 1.52% | 3.84 | 4.25 | 1239518 | 50587 | 13.11% |
| 2026-07-03 | 4.11 | 3.96 | -0.44 | -10.00% | 3.92 | 4.21 | 1614047 | 64720 | 17.07% |
| 2026-07-02 | 3.72 | 4.40 | 0.73 | 19.89% | 3.72 | 4.40 | 1687205 | 70805 | 17.85% |
| 2026-07-01 | 3.48 | 3.67 | 0.17 | 4.86% | 3.47 | 3.76 | 541214 | 19765 | 5.73% |
| 2026-06-30 | 3.45 | 3.50 | 0.10 | 2.94% | 3.37 | 3.65 | 406932 | 14298 | 4.30% |
| 2026-06-29 | 3.44 | 3.40 | -0.04 | -1.16% | 3.33 | 3.52 | 269054 | 9176 | 2.85% |
| 2026-06-26 | 3.55 | 3.44 | -0.12 | -3.37% | 3.40 | 3.57 | 314898 | 10945 | 3.33% |
| 2026-06-25 | 3.67 | 3.56 | -0.11 | -3.00% | 3.54 | 3.68 | 303357 | 10854 | 3.21% |
| 2026-06-24 | 3.74 | 3.67 | -0.10 | -2.65% | 3.57 | 3.77 | 333590 | 12189 | 3.53% |
| 2026-06-23 | 3.90 | 3.77 | -0.15 | -3.83% | 3.75 | 3.93 | 361567 | 13878 | 3.82% |
| 2026-06-22 | 3.78 | 3.92 | 0.12 | 3.16% | 3.70 | 3.94 | 412299 | 15748 | 4.36% |
| 2026-06-18 | 3.80 | 3.80 | 0.01 | 0.26% | 3.66 | 3.83 | 264321 | 9985 | 2.80% |
| 2026-06-17 | 3.89 | 3.79 | -0.13 | -3.32% | 3.74 | 3.89 | 300122 | 11375 | 3.17% |
| 2026-06-16 | 3.90 | 3.92 | 0.02 | 0.51% | 3.80 | 3.93 | 297010 | 11480 | 3.14% |
| 2026-06-15 | 3.85 | 3.90 | 0.08 | 2.09% | 3.83 | 3.95 | 223075 | 8662 | 2.36% |
| 2026-06-12 | 3.80 | 3.82 | 0.05 | 1.33% | 3.74 | 3.87 | 257369 | 9819 | 2.72% |
| 2026-06-11 | 3.85 | 3.77 | -0.12 | -3.08% | 3.72 | 3.89 | 312494 | 11800 | 3.31% |
| 2026-06-10 | 3.96 | 3.89 | -0.13 | -3.23% | 3.83 | 4.03 | 320303 | 12531 | 3.39% |
| 2026-06-09 | 4.07 | 4.02 | 0.02 | 0.50% | 3.91 | 4.08 | 283772 | 11329 | 3.00% |
| 2026-06-08 | 3.95 | 4.00 | -0.08 | -1.96% | 3.90 | 4.10 | 339970 | 13681 | 3.60% |
| 2026-06-05 | 4.10 | 4.08 | 0.02 | 0.49% | 3.96 | 4.16 | 374690 | 15234 | 3.96% |
| 2026-06-04 | 4.16 | 4.06 | -0.16 | -3.79% | 4.01 | 4.18 | 412307 | 16762 | 4.36% |
| 2026-06-03 | 4.32 | 4.22 | -0.13 | -2.99% | 4.17 | 4.32 | 417501 | 17663 | 4.42% |
| 2026-06-02 | 4.55 | 4.35 | -0.21 | -4.61% | 4.26 | 4.57 | 591920 | 25802 | 6.26% |
| 2026-06-01 | 4.16 | 4.56 | 0.37 | 8.83% | 4.16 | 4.77 | 853190 | 38511 | 9.03% |
| 2026-05-29 | 4.25 | 4.19 | -0.06 | -1.41% | 4.17 | 4.37 | 359923 | 15395 | 3.81% |
| 2026-05-28 | 4.23 | 4.25 | 0.05 | 1.19% | 4.14 | 4.28 | 265174 | 11148 | 2.81% |
| 2026-05-27 | 4.31 | 4.20 | -0.11 | -2.55% | 4.18 | 4.39 | 291363 | 12428 | 3.08% |
| 2026-05-26 | 4.34 | 4.31 | -0.09 | -2.05% | 4.21 | 4.40 | 279000 | 11981 | 2.95% |
| 2026-05-25 | 4.49 | 4.40 | -0.07 | -1.57% | 4.36 | 4.58 | 310070 | 13746 | 3.28% |
| 2026-05-22 | 4.50 | 4.47 | -0.01 | -0.22% | 4.40 | 4.52 | 280809 | 12518 | 2.97% |
| 2026-05-21 | 4.71 | 4.48 | -0.23 | -4.88% | 4.45 | 4.80 | 452474 | 20964 | 4.79% |
| 2026-05-20 | 4.89 | 4.71 | -0.20 | -4.07% | 4.65 | 4.89 | 425802 | 20076 | 4.50% |
| 2026-05-19 | 4.81 | 4.91 | 0.08 | 1.66% | 4.78 | 4.99 | 439446 | 21572 | 4.65% |
| 2026-05-18 | 4.70 | 4.83 | 0.09 | 1.90% | 4.68 | 4.89 | 382616 | 18322 | 4.05% |
| 2026-05-15 | 4.73 | 4.74 | 0.01 | 0.21% | 4.70 | 4.92 | 496138 | 23839 | 5.25% |
| 2026-05-14 | 5.09 | 4.73 | -0.29 | -5.78% | 4.72 | 5.13 | 474985 | 23076 | 5.02% |
| 2026-05-13 | 4.92 | 5.02 | 0.07 | 1.41% | 4.91 | 5.06 | 290154 | 14489 | 3.07% |