当前时间：2026-09-02 16:59:25 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-02 | 3.79 | 3.78 | -0.02 | -0.53% | 3.72 | 3.81 | 100237 | 3768 | 1.06% |
| 2026-09-01 | 3.76 | 3.80 | 0.01 | 0.26% | 3.76 | 3.86 | 174174 | 6642 | 1.84% |
| 2026-08-31 | 3.74 | 3.79 | 0.02 | 0.53% | 3.74 | 3.80 | 93931 | 3549 | 0.99% |
| 2026-08-28 | 3.72 | 3.77 | 0.03 | 0.80% | 3.68 | 3.82 | 178242 | 6696 | 1.89% |
| 2026-08-27 | 3.60 | 3.74 | 0.08 | 2.19% | 3.60 | 3.74 | 200248 | 7334 | 2.12% |
| 2026-08-26 | 3.65 | 3.66 | 0.01 | 0.27% | 3.64 | 3.78 | 149609 | 5549 | 1.58% |
| 2026-08-25 | 3.59 | 3.65 | 0.07 | 1.96% | 3.53 | 3.68 | 152623 | 5510 | 1.62% |
| 2026-08-24 | 3.66 | 3.58 | -0.11 | -2.98% | 3.55 | 3.68 | 91291 | 3289 | 0.97% |
| 2026-08-21 | 3.62 | 3.69 | 0.04 | 1.10% | 3.55 | 3.74 | 122065 | 4474 | 1.29% |
| 2026-08-20 | 3.60 | 3.65 | 0.05 | 1.39% | 3.56 | 3.67 | 75408 | 2734 | 0.80% |
| 2026-08-19 | 3.66 | 3.60 | -0.11 | -2.96% | 3.56 | 3.67 | 126128 | 4541 | 1.34% |
| 2026-08-18 | 3.77 | 3.71 | -0.06 | -1.59% | 3.65 | 3.77 | 131939 | 4872 | 1.40% |
| 2026-08-17 | 3.72 | 3.77 | 0.07 | 1.89% | 3.64 | 3.81 | 156417 | 5852 | 1.66% |
| 2026-08-14 | 3.78 | 3.70 | -0.10 | -2.63% | 3.67 | 3.79 | 126918 | 4702 | 1.34% |
| 2026-08-13 | 3.84 | 3.80 | -0.05 | -1.30% | 3.70 | 3.86 | 180244 | 6818 | 1.91% |
| 2026-08-12 | 3.79 | 3.85 | 0.05 | 1.32% | 3.77 | 3.85 | 125677 | 4803 | 1.33% |
| 2026-08-11 | 3.91 | 3.80 | -0.08 | -2.06% | 3.77 | 3.93 | 180924 | 6922 | 1.92% |
| 2026-08-10 | 3.63 | 3.88 | 0.25 | 6.89% | 3.52 | 3.91 | 389259 | 14646 | 4.12% |
| 2026-08-07 | 3.70 | 3.63 | -0.08 | -2.16% | 3.60 | 3.70 | 142990 | 5196 | 1.51% |
| 2026-08-06 | 3.73 | 3.71 | -0.04 | -1.07% | 3.65 | 3.74 | 99231 | 3655 | 1.05% |
| 2026-08-05 | 3.68 | 3.75 | 0.07 | 1.90% | 3.66 | 3.76 | 136979 | 5066 | 1.45% |
| 2026-08-04 | 3.66 | 3.68 | 0.01 | 0.27% | 3.64 | 3.70 | 95590 | 3509 | 1.01% |
| 2026-08-03 | 3.66 | 3.67 | 0.01 | 0.27% | 3.62 | 3.68 | 111623 | 4079 | 1.18% |
| 2026-07-31 | 3.60 | 3.66 | 0.09 | 2.52% | 3.58 | 3.68 | 122029 | 4433 | 1.29% |
| 2026-07-30 | 3.61 | 3.57 | -0.06 | -1.65% | 3.54 | 3.65 | 112155 | 4023 | 1.19% |
| 2026-07-29 | 3.59 | 3.63 | 0.01 | 0.28% | 3.53 | 3.64 | 104721 | 3759 | 1.11% |
| 2026-07-28 | 3.57 | 3.62 | 0.02 | 0.56% | 3.54 | 3.63 | 87185 | 3129 | 0.92% |
| 2026-07-27 | 3.54 | 3.60 | 0.02 | 0.56% | 3.49 | 3.60 | 57753 | 2055 | 0.61% |
| 2026-07-24 | 3.60 | 3.58 | -0.07 | -1.92% | 3.48 | 3.61 | 77128 | 2738 | 0.82% |
| 2026-07-23 | 3.50 | 3.65 | 0.15 | 4.29% | 3.48 | 3.68 | 117801 | 4206 | 1.25% |
| 2026-07-22 | 3.58 | 3.50 | -0.11 | -3.05% | 3.45 | 3.59 | 110819 | 3890 | 1.17% |
| 2026-07-21 | 3.78 | 3.61 | -0.15 | -3.99% | 3.32 | 3.78 | 256173 | 9116 | 2.71% |
| 2026-07-20 | 3.90 | 3.76 | -0.17 | -4.33% | 3.75 | 3.95 | 132564 | 5092 | 1.40% |
| 2026-07-17 | 3.99 | 3.93 | -0.09 | -2.24% | 3.86 | 4.01 | 128329 | 5049 | 1.36% |
| 2026-07-16 | 4.00 | 4.02 | 0.00 | 0.00% | 3.91 | 4.02 | 119021 | 4739 | 1.26% |
| 2026-07-15 | 4.00 | 4.02 | 0.00 | 0.00% | 3.94 | 4.03 | 122838 | 4898 | 1.30% |
| 2026-07-14 | 3.98 | 4.02 | -0.01 | -0.25% | 3.93 | 4.06 | 129970 | 5178 | 1.38% |
| 2026-07-13 | 4.00 | 4.03 | 0.01 | 0.25% | 3.94 | 4.08 | 161986 | 6476 | 1.72% |
| 2026-07-10 | 4.10 | 4.02 | -0.09 | -2.19% | 4.01 | 4.12 | 166204 | 6750 | 1.76% |
| 2026-07-09 | 4.03 | 4.11 | 0.05 | 1.23% | 3.97 | 4.12 | 159186 | 6431 | 1.69% |
| 2026-07-08 | 4.12 | 4.06 | -0.10 | -2.40% | 4.04 | 4.15 | 162547 | 6625 | 1.72% |
| 2026-07-07 | 4.20 | 4.16 | -0.08 | -1.89% | 4.09 | 4.20 | 174261 | 7203 | 1.85% |
| 2026-07-06 | 4.04 | 4.24 | 0.22 | 5.47% | 4.02 | 4.33 | 370799 | 15579 | 3.93% |
| 2026-07-03 | 4.11 | 4.02 | -0.07 | -1.71% | 3.99 | 4.15 | 184682 | 7441 | 1.96% |
| 2026-07-02 | 4.11 | 4.09 | -0.05 | -1.21% | 4.09 | 4.28 | 223083 | 9292 | 2.36% |
| 2026-07-01 | 4.24 | 4.14 | -0.01 | -0.24% | 4.09 | 4.45 | 425082 | 18020 | 4.50% |
| 2026-06-30 | 3.90 | 4.15 | 0.24 | 6.14% | 3.83 | 4.19 | 303818 | 12315 | 3.22% |
| 2026-06-29 | 3.84 | 3.91 | 0.05 | 1.30% | 3.68 | 3.94 | 194636 | 7428 | 2.06% |
| 2026-06-26 | 3.97 | 3.86 | -0.12 | -3.02% | 3.83 | 4.02 | 198310 | 7736 | 2.10% |
| 2026-06-25 | 4.10 | 3.98 | -0.13 | -3.16% | 3.97 | 4.10 | 269749 | 10816 | 2.86% |
| 2026-06-24 | 4.25 | 4.11 | -0.16 | -3.75% | 4.06 | 4.25 | 290181 | 11930 | 3.07% |
| 2026-06-23 | 4.06 | 4.27 | 0.19 | 4.66% | 4.05 | 4.33 | 392291 | 16538 | 4.15% |
| 2026-06-22 | 4.14 | 4.08 | -0.10 | -2.39% | 3.99 | 4.17 | 269798 | 10925 | 2.86% |
| 2026-06-18 | 4.30 | 4.18 | -0.15 | -3.46% | 4.14 | 4.30 | 268560 | 11246 | 2.84% |
| 2026-06-17 | 4.14 | 4.33 | 0.15 | 3.59% | 4.14 | 4.33 | 301219 | 12806 | 3.19% |
| 2026-06-16 | 4.04 | 4.18 | 0.12 | 2.96% | 3.98 | 4.23 | 267554 | 11049 | 2.83% |
| 2026-06-15 | 4.03 | 4.06 | 0.03 | 0.74% | 3.99 | 4.15 | 209245 | 8476 | 2.22% |
| 2026-06-12 | 4.22 | 4.03 | -0.16 | -3.82% | 3.98 | 4.22 | 305053 | 12363 | 3.23% |
| 2026-06-11 | 4.20 | 4.19 | -0.08 | -1.87% | 4.12 | 4.29 | 251877 | 10517 | 2.67% |
| 2026-06-10 | 3.96 | 4.27 | 0.27 | 6.75% | 3.96 | 4.29 | 511106 | 21308 | 5.41% |
| 2026-06-09 | 4.02 | 4.00 | 0.00 | 0.00% | 3.92 | 4.05 | 187701 | 7483 | 1.99% |
| 2026-06-08 | 3.91 | 4.00 | 0.01 | 0.25% | 3.88 | 4.06 | 212322 | 8439 | 2.25% |
| 2026-06-05 | 3.96 | 3.99 | 0.01 | 0.25% | 3.88 | 4.06 | 224271 | 8931 | 2.38% |
| 2026-06-04 | 4.11 | 3.98 | -0.14 | -3.40% | 3.95 | 4.14 | 234199 | 9434 | 2.48% |
| 2026-06-03 | 4.10 | 4.12 | 0.01 | 0.24% | 4.04 | 4.21 | 206710 | 8519 | 2.19% |
| 2026-06-02 | 4.22 | 4.11 | -0.10 | -2.38% | 4.05 | 4.22 | 190468 | 7797 | 2.02% |
| 2026-06-01 | 4.10 | 4.21 | 0.10 | 2.43% | 4.05 | 4.26 | 210798 | 8806 | 2.23% |
| 2026-05-29 | 4.37 | 4.11 | -0.26 | -5.95% | 4.09 | 4.37 | 267573 | 11259 | 2.83% |
| 2026-05-28 | 4.31 | 4.37 | 0.07 | 1.63% | 4.23 | 4.42 | 200675 | 8666 | 2.13% |
| 2026-05-27 | 4.32 | 4.30 | -0.01 | -0.23% | 4.24 | 4.40 | 237901 | 10232 | 2.52% |
| 2026-05-26 | 4.41 | 4.31 | -0.11 | -2.49% | 4.25 | 4.41 | 253666 | 10942 | 2.69% |
| 2026-05-25 | 4.57 | 4.42 | -0.12 | -2.64% | 4.41 | 4.59 | 314224 | 14116 | 3.33% |