当前时间：2026-08-21 02:48:51 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 | 3.75 | 3.80 | 0.07 | 1.88% | 3.72 | 3.82 | 120471 | 4557 | 2.20% |
| 2026-08-19 | 3.82 | 3.73 | -0.12 | -3.12% | 3.70 | 3.83 | 137286 | 5155 | 2.51% |
| 2026-08-18 | 3.81 | 3.85 | 0.00 | 0.00% | 3.77 | 3.87 | 138925 | 5306 | 2.54% |
| 2026-08-17 | 3.78 | 3.85 | 0.05 | 1.32% | 3.75 | 3.86 | 120704 | 4606 | 2.21% |
| 2026-08-14 | 3.84 | 3.80 | -0.02 | -0.52% | 3.75 | 3.85 | 136669 | 5189 | 2.50% |
| 2026-08-13 | 3.88 | 3.82 | -0.08 | -2.05% | 3.82 | 3.96 | 184888 | 7139 | 3.38% |
| 2026-08-12 | 3.81 | 3.90 | 0.12 | 3.17% | 3.81 | 3.95 | 182066 | 7066 | 3.33% |
| 2026-08-11 | 3.75 | 3.78 | 0.01 | 0.27% | 3.70 | 3.83 | 174973 | 6593 | 3.20% |
| 2026-08-10 | 3.67 | 3.77 | 0.10 | 2.72% | 3.65 | 3.79 | 192296 | 7192 | 3.52% |
| 2026-08-07 | 3.72 | 3.67 | -0.04 | -1.08% | 3.57 | 3.72 | 161082 | 5851 | 2.94% |
| 2026-08-06 | 3.68 | 3.71 | 0.01 | 0.27% | 3.63 | 3.73 | 167329 | 6172 | 3.06% |
| 2026-08-05 | 3.71 | 3.70 | 0.00 | 0.00% | 3.63 | 3.75 | 226204 | 8346 | 4.14% |
| 2026-08-04 | 3.63 | 3.70 | 0.07 | 1.93% | 3.63 | 3.73 | 210829 | 7767 | 3.85% |
| 2026-08-03 | 3.50 | 3.63 | 0.12 | 3.42% | 3.48 | 3.75 | 239257 | 8603 | 4.37% |
| 2026-07-31 | 3.41 | 3.51 | 0.14 | 4.15% | 3.41 | 3.54 | 190836 | 6668 | 3.49% |
| 2026-07-30 | 3.44 | 3.37 | -0.08 | -2.32% | 3.36 | 3.53 | 190742 | 6562 | 3.49% |
| 2026-07-29 | 3.44 | 3.45 | 0.05 | 1.47% | 3.39 | 3.47 | 162734 | 5585 | 2.98% |
| 2026-07-28 | 3.32 | 3.40 | 0.05 | 1.49% | 3.31 | 3.47 | 186914 | 6379 | 3.42% |
| 2026-07-27 | 3.17 | 3.35 | 0.16 | 5.02% | 3.16 | 3.36 | 180344 | 5944 | 3.30% |
| 2026-07-24 | 3.21 | 3.19 | -0.08 | -2.45% | 3.16 | 3.25 | 132598 | 4252 | 2.42% |
| 2026-07-23 | 3.13 | 3.27 | 0.11 | 3.48% | 3.13 | 3.29 | 190968 | 6148 | 3.49% |
| 2026-07-22 | 3.17 | 3.16 | -0.06 | -1.86% | 3.13 | 3.27 | 190685 | 6060 | 3.49% |
| 2026-07-21 | 3.22 | 3.22 | -0.03 | -0.92% | 3.02 | 3.26 | 255533 | 8045 | 4.67% |
| 2026-07-20 | 3.33 | 3.25 | -0.06 | -1.81% | 3.18 | 3.45 | 232868 | 7737 | 4.26% |
| 2026-07-17 | 3.49 | 3.31 | -0.19 | -5.43% | 3.30 | 3.53 | 211780 | 7216 | 3.87% |
| 2026-07-16 | 3.44 | 3.50 | 0.03 | 0.86% | 3.40 | 3.57 | 186614 | 6556 | 3.41% |
| 2026-07-15 | 3.40 | 3.47 | 0.06 | 1.76% | 3.36 | 3.51 | 197499 | 6833 | 3.61% |
| 2026-07-14 | 3.32 | 3.41 | 0.09 | 2.71% | 3.24 | 3.42 | 189726 | 6331 | 3.47% |
| 2026-07-13 | 3.53 | 3.32 | -0.16 | -4.60% | 3.30 | 3.57 | 234883 | 7959 | 4.29% |
| 2026-07-10 | 3.43 | 3.48 | 0.02 | 0.58% | 3.35 | 3.61 | 233844 | 8242 | 4.28% |
| 2026-07-09 | 3.39 | 3.46 | 0.06 | 1.76% | 3.30 | 3.51 | 217209 | 7414 | 3.97% |
| 2026-07-08 | 3.39 | 3.40 | 0.04 | 1.19% | 3.28 | 3.43 | 151460 | 5102 | 2.77% |
| 2026-07-07 | 3.46 | 3.36 | -0.10 | -2.89% | 3.33 | 3.49 | 162371 | 5506 | 2.97% |
| 2026-07-06 | 3.53 | 3.46 | -0.08 | -2.26% | 3.43 | 3.60 | 165386 | 5770 | 3.02% |
| 2026-07-03 | 3.48 | 3.54 | 0.07 | 2.02% | 3.44 | 3.58 | 196186 | 6907 | 3.59% |
| 2026-07-02 | 3.48 | 3.47 | -0.06 | -1.70% | 3.44 | 3.62 | 207759 | 7322 | 3.80% |
| 2026-07-01 | 3.44 | 3.53 | 0.13 | 3.82% | 3.37 | 3.62 | 267869 | 9419 | 4.90% |
| 2026-06-30 | 3.38 | 3.40 | 0.03 | 0.89% | 3.34 | 3.48 | 190593 | 6490 | 3.48% |
| 2026-06-29 | 3.39 | 3.37 | -0.05 | -1.46% | 3.26 | 3.43 | 196222 | 6561 | 3.59% |
| 2026-06-26 | 3.47 | 3.42 | -0.08 | -2.29% | 3.36 | 3.51 | 183765 | 6314 | 3.36% |
| 2026-06-25 | 3.58 | 3.50 | -0.10 | -2.78% | 3.48 | 3.63 | 183482 | 6471 | 3.35% |
| 2026-06-24 | 3.76 | 3.60 | -0.18 | -4.76% | 3.52 | 3.77 | 217491 | 7864 | 3.98% |
| 2026-06-23 | 3.73 | 3.78 | 0.02 | 0.53% | 3.70 | 3.89 | 208511 | 7970 | 3.81% |
| 2026-06-22 | 3.70 | 3.76 | 0.04 | 1.08% | 3.51 | 3.77 | 244454 | 8840 | 4.47% |
| 2026-06-18 | 3.70 | 3.72 | 0.01 | 0.27% | 3.61 | 3.77 | 203892 | 7571 | 3.73% |
| 2026-06-17 | 3.82 | 3.71 | -0.12 | -3.13% | 3.67 | 3.82 | 206561 | 7672 | 3.78% |
| 2026-06-16 | 3.84 | 3.83 | -0.02 | -0.52% | 3.75 | 3.87 | 180873 | 6880 | 3.31% |
| 2026-06-15 | 3.90 | 3.85 | 0.01 | 0.26% | 3.81 | 4.00 | 248383 | 9673 | 4.54% |
| 2026-06-12 | 3.84 | 3.84 | 0.04 | 1.05% | 3.75 | 3.89 | 202254 | 7753 | 3.70% |
| 2026-06-11 | 3.86 | 3.80 | -0.10 | -2.56% | 3.71 | 3.91 | 170115 | 6446 | 3.11% |
| 2026-06-10 | 4.00 | 3.90 | -0.13 | -3.23% | 3.80 | 4.04 | 212903 | 8296 | 3.89% |
| 2026-06-09 | 4.06 | 4.03 | -0.01 | -0.25% | 3.97 | 4.11 | 196812 | 7929 | 3.60% |
| 2026-06-08 | 3.96 | 4.04 | -0.06 | -1.46% | 3.95 | 4.16 | 202409 | 8217 | 3.70% |
| 2026-06-05 | 4.02 | 4.10 | 0.10 | 2.50% | 3.94 | 4.18 | 201906 | 8217 | 3.69% |
| 2026-06-04 | 4.04 | 4.00 | -0.08 | -1.96% | 3.93 | 4.10 | 184538 | 7370 | 3.37% |
| 2026-06-03 | 4.10 | 4.08 | -0.03 | -0.73% | 4.02 | 4.15 | 146954 | 6011 | 2.69% |
| 2026-06-02 | 4.25 | 4.11 | -0.12 | -2.84% | 4.07 | 4.26 | 204121 | 8442 | 3.73% |
| 2026-06-01 | 4.07 | 4.23 | 0.14 | 3.42% | 4.04 | 4.29 | 241661 | 10168 | 4.42% |
| 2026-05-29 | 4.30 | 4.09 | -0.21 | -4.88% | 4.05 | 4.39 | 181549 | 7628 | 3.32% |
| 2026-05-28 | 4.30 | 4.30 | 0.01 | 0.23% | 4.15 | 4.36 | 178340 | 7607 | 3.26% |
| 2026-05-27 | 4.41 | 4.29 | -0.12 | -2.72% | 4.25 | 4.43 | 153567 | 6615 | 2.81% |
| 2026-05-26 | 4.50 | 4.41 | -0.13 | -2.86% | 4.35 | 4.53 | 157814 | 7004 | 2.89% |
| 2026-05-25 | 4.55 | 4.54 | 0.00 | 0.00% | 4.46 | 4.60 | 151420 | 6848 | 2.77% |
| 2026-05-22 | 4.49 | 4.54 | 0.12 | 2.71% | 4.37 | 4.60 | 148924 | 6695 | 2.72% |
| 2026-05-21 | 4.60 | 4.42 | -0.16 | -3.49% | 4.40 | 4.69 | 174789 | 7985 | 3.20% |
| 2026-05-20 | 4.65 | 4.58 | -0.09 | -1.93% | 4.53 | 4.66 | 190778 | 8726 | 3.49% |
| 2026-05-19 | 4.52 | 4.67 | 0.13 | 2.86% | 4.51 | 4.67 | 218146 | 10073 | 3.99% |
| 2026-05-18 | 4.49 | 4.54 | 0.07 | 1.57% | 4.43 | 4.55 | 196032 | 8814 | 3.58% |
| 2026-05-15 | 4.52 | 4.47 | 0.00 | 0.00% | 4.44 | 4.54 | 200800 | 9000 | 3.67% |
| 2026-05-14 | 4.57 | 4.47 | -0.05 | -1.11% | 4.46 | 4.58 | 176393 | 7929 | 3.22% |
| 2026-05-13 | 4.46 | 4.52 | 0.07 | 1.57% | 4.42 | 4.56 | 165152 | 7436 | 3.02% |