当前时间：2026-08-17 06:27:43 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-14 | 4.11 | 4.00 | -0.14 | -3.38% | 3.91 | 4.11 | 527422 | 20974 | 7.22% |
| 2026-08-13 | 4.27 | 4.14 | -0.15 | -3.50% | 4.14 | 4.28 | 545164 | 22821 | 7.46% |
| 2026-08-12 | 4.42 | 4.29 | -0.09 | -2.05% | 4.27 | 4.43 | 512646 | 22035 | 7.02% |
| 2026-08-11 | 4.50 | 4.38 | 0.01 | 0.23% | 4.35 | 4.68 | 830711 | 36816 | 11.37% |
| 2026-08-10 | 4.18 | 4.37 | 0.19 | 4.55% | 4.16 | 4.38 | 700047 | 30034 | 9.58% |
| 2026-08-07 | 4.28 | 4.18 | -0.07 | -1.65% | 4.08 | 4.30 | 550206 | 22954 | 7.53% |
| 2026-08-06 | 4.37 | 4.25 | -0.13 | -2.97% | 4.16 | 4.41 | 635652 | 27044 | 8.70% |
| 2026-08-05 | 4.37 | 4.38 | -0.03 | -0.68% | 4.32 | 4.43 | 537540 | 23444 | 7.36% |
| 2026-08-04 | 4.26 | 4.41 | 0.15 | 3.52% | 4.24 | 4.47 | 695669 | 30494 | 9.52% |
| 2026-08-03 | 4.22 | 4.26 | 0.00 | 0.00% | 4.11 | 4.26 | 462068 | 19352 | 6.32% |
| 2026-07-31 | 4.13 | 4.26 | -0.04 | -0.93% | 4.09 | 4.28 | 638661 | 27012 | 8.74% |
| 2026-07-30 | 4.23 | 4.30 | 0.14 | 3.37% | 4.13 | 4.40 | 876662 | 37351 | 12.00% |
| 2026-07-29 | 4.20 | 4.16 | 0.00 | 0.00% | 4.08 | 4.30 | 510461 | 21187 | 6.99% |
| 2026-07-28 | 4.18 | 4.16 | -0.08 | -1.89% | 4.10 | 4.24 | 616482 | 25655 | 8.44% |
| 2026-07-27 | 3.97 | 4.24 | 0.00 | 0.00% | 3.82 | 4.26 | 949950 | 38752 | 13.00% |
| 2026-07-24 | 4.65 | 4.24 | -0.34 | -7.42% | 4.22 | 4.73 | 1075007 | 47883 | 14.71% |
| 2026-07-23 | 4.34 | 4.58 | 0.20 | 4.57% | 4.29 | 4.88 | 1406815 | 64169 | 19.26% |
| 2026-07-22 | 4.16 | 4.38 | 0.21 | 5.04% | 4.13 | 4.39 | 1116586 | 47955 | 15.53% |
| 2026-07-21 | 4.15 | 4.17 | -0.20 | -4.58% | 3.81 | 4.19 | 1160955 | 46672 | 16.14% |
| 2026-07-20 | 4.12 | 4.37 | 0.24 | 5.81% | 4.12 | 4.45 | 1579858 | 68324 | 21.97% |
| 2026-07-17 | 3.70 | 4.13 | 0.44 | 11.92% | 3.69 | 4.40 | 1562310 | 65265 | 21.72% |
| 2026-07-16 | 3.91 | 3.69 | -0.31 | -7.75% | 3.69 | 3.93 | 686903 | 25748 | 9.55% |
| 2026-07-15 | 4.14 | 4.00 | -0.24 | -5.66% | 3.91 | 4.16 | 1044639 | 42253 | 14.52% |
| 2026-07-14 | 3.91 | 4.24 | 0.44 | 11.58% | 3.87 | 4.31 | 1421104 | 58638 | 19.76% |
| 2026-07-13 | 3.99 | 3.80 | -0.10 | -2.56% | 3.78 | 4.11 | 755277 | 29519 | 10.50% |
| 2026-07-10 | 3.71 | 3.90 | 0.04 | 1.04% | 3.59 | 4.04 | 923265 | 35349 | 12.84% |
| 2026-07-09 | 3.66 | 3.86 | 0.25 | 6.93% | 3.60 | 3.98 | 963463 | 36829 | 13.40% |
| 2026-07-08 | 3.73 | 3.61 | -0.04 | -1.10% | 3.59 | 3.75 | 333595 | 12160 | 4.64% |
| 2026-07-07 | 3.77 | 3.65 | -0.15 | -3.95% | 3.65 | 4.02 | 358047 | 13518 | 4.98% |
| 2026-07-06 | 3.87 | 3.80 | -0.04 | -1.04% | 3.75 | 3.90 | 238606 | 9099 | 3.32% |
| 2026-07-03 | 3.79 | 3.84 | 0.05 | 1.32% | 3.75 | 3.88 | 264471 | 10098 | 3.68% |
| 2026-07-02 | 3.73 | 3.79 | 0.02 | 0.53% | 3.73 | 3.99 | 384934 | 14867 | 5.44% |
| 2026-07-01 | 3.72 | 3.77 | 0.08 | 2.17% | 3.67 | 3.83 | 352399 | 13259 | 4.98% |
| 2026-06-30 | 3.70 | 3.69 | 0.01 | 0.27% | 3.63 | 3.75 | 200668 | 7408 | 2.83% |
| 2026-06-29 | 3.69 | 3.68 | -0.02 | -0.54% | 3.59 | 3.77 | 230721 | 8468 | 3.26% |
| 2026-06-26 | 3.82 | 3.70 | -0.11 | -2.89% | 3.64 | 3.83 | 263605 | 9782 | 3.72% |
| 2026-06-25 | 3.90 | 3.81 | -0.09 | -2.31% | 3.76 | 3.90 | 240262 | 9148 | 3.39% |
| 2026-06-24 | 4.06 | 3.90 | -0.18 | -4.41% | 3.86 | 4.08 | 298377 | 11690 | 4.22% |
| 2026-06-23 | 4.02 | 4.08 | 0.02 | 0.49% | 4.02 | 4.20 | 313835 | 12902 | 4.43% |
| 2026-06-22 | 4.08 | 4.06 | 0.01 | 0.25% | 3.89 | 4.08 | 297560 | 11868 | 4.20% |
| 2026-06-18 | 4.06 | 4.05 | -0.01 | -0.25% | 3.95 | 4.09 | 289684 | 11681 | 4.09% |
| 2026-06-17 | 4.17 | 4.06 | -0.12 | -2.87% | 4.03 | 4.17 | 309129 | 12594 | 4.37% |
| 2026-06-16 | 4.21 | 4.18 | 0.00 | 0.00% | 4.04 | 4.22 | 385523 | 15898 | 5.45% |
| 2026-06-15 | 4.18 | 4.18 | 0.00 | 0.00% | 4.09 | 4.30 | 501448 | 21040 | 7.08% |
| 2026-06-12 | 4.21 | 4.18 | -0.03 | -0.71% | 4.04 | 4.26 | 786323 | 32726 | 11.11% |
| 2026-06-11 | 4.43 | 4.21 | 0.06 | 1.45% | 4.17 | 4.64 | 1002957 | 43232 | 14.17% |
| 2026-06-10 | 4.23 | 4.15 | -0.12 | -2.81% | 4.10 | 4.27 | 275859 | 11480 | 3.90% |
| 2026-06-09 | 4.38 | 4.27 | -0.15 | -3.39% | 4.19 | 4.41 | 408068 | 17343 | 5.77% |
| 2026-06-08 | 4.37 | 4.42 | 0.00 | 0.00% | 4.35 | 4.63 | 466224 | 20936 | 6.59% |
| 2026-06-05 | 4.44 | 4.42 | -0.02 | -0.45% | 4.34 | 4.51 | 251797 | 11154 | 3.56% |
| 2026-06-04 | 4.56 | 4.44 | -0.19 | -4.10% | 4.39 | 4.59 | 276947 | 12307 | 3.91% |
| 2026-06-03 | 4.55 | 4.63 | 0.05 | 1.09% | 4.50 | 4.66 | 247874 | 11380 | 3.50% |
| 2026-06-02 | 4.71 | 4.58 | -0.10 | -2.14% | 4.47 | 4.74 | 210392 | 9592 | 2.97% |
| 2026-06-01 | 4.57 | 4.68 | 0.10 | 2.18% | 4.54 | 4.76 | 252197 | 11843 | 3.56% |
| 2026-05-29 | 4.77 | 4.58 | -0.15 | -3.17% | 4.52 | 4.77 | 270003 | 12405 | 3.81% |
| 2026-05-28 | 4.60 | 4.73 | 0.15 | 3.28% | 4.57 | 4.77 | 302951 | 14161 | 4.28% |
| 2026-05-27 | 4.73 | 4.58 | -0.13 | -2.76% | 4.50 | 4.73 | 318413 | 14605 | 4.50% |
| 2026-05-26 | 4.81 | 4.71 | -0.12 | -2.48% | 4.66 | 4.81 | 304937 | 14385 | 4.31% |
| 2026-05-25 | 5.00 | 4.83 | -0.22 | -4.36% | 4.79 | 5.05 | 344539 | 16787 | 4.87% |
| 2026-05-22 | 5.03 | 5.05 | 0.08 | 1.61% | 4.95 | 5.08 | 281609 | 14144 | 3.98% |
| 2026-05-21 | 5.33 | 4.97 | -0.40 | -7.45% | 4.96 | 5.34 | 473592 | 24321 | 6.69% |
| 2026-05-20 | 5.33 | 5.37 | -0.01 | -0.19% | 5.32 | 5.50 | 322265 | 17363 | 4.55% |
| 2026-05-19 | 5.43 | 5.38 | -0.12 | -2.18% | 5.25 | 5.45 | 359276 | 19150 | 5.08% |
| 2026-05-18 | 5.39 | 5.50 | 0.13 | 2.42% | 5.37 | 5.56 | 422296 | 23146 | 5.97% |
| 2026-05-15 | 5.40 | 5.37 | -0.03 | -0.56% | 5.28 | 5.45 | 289469 | 15480 | 4.09% |
| 2026-05-14 | 5.56 | 5.40 | -0.16 | -2.88% | 5.40 | 5.63 | 301271 | 16462 | 4.26% |
| 2026-05-13 | 5.46 | 5.56 | 0.13 | 2.39% | 5.40 | 5.61 | 370655 | 20491 | 5.24% |
| 2026-05-12 | 5.74 | 5.43 | -0.31 | -5.40% | 5.39 | 5.75 | 520079 | 28590 | 7.35% |
| 2026-05-11 | 5.88 | 5.74 | -0.10 | -1.71% | 5.73 | 5.95 | 488627 | 28280 | 6.90% |