当前时间：2026-08-21 11:47:19 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 | 4.00 | 4.06 | 0.09 | 2.27% | 3.98 | 4.09 | 523151 | 21206 | 2.06% |
| 2026-08-19 | 4.09 | 3.97 | -0.16 | -3.87% | 3.96 | 4.13 | 651966 | 26131 | 2.57% |
| 2026-08-18 | 4.18 | 4.13 | -0.08 | -1.90% | 4.08 | 4.19 | 521975 | 21486 | 2.05% |
| 2026-08-17 | 4.21 | 4.21 | 0.02 | 0.48% | 4.11 | 4.22 | 533952 | 22194 | 2.10% |
| 2026-08-14 | 4.21 | 4.19 | -0.05 | -1.18% | 4.10 | 4.27 | 706327 | 29520 | 2.78% |
| 2026-08-13 | 4.31 | 4.24 | -0.06 | -1.40% | 4.23 | 4.39 | 710210 | 30611 | 2.79% |
| 2026-08-12 | 4.31 | 4.30 | -0.01 | -0.23% | 4.27 | 4.36 | 465513 | 20046 | 1.83% |
| 2026-08-11 | 4.33 | 4.31 | -0.04 | -0.92% | 4.28 | 4.39 | 529440 | 22879 | 2.08% |
| 2026-08-10 | 4.26 | 4.35 | 0.07 | 1.64% | 4.21 | 4.36 | 641414 | 27655 | 2.52% |
| 2026-08-07 | 4.34 | 4.28 | -0.05 | -1.15% | 4.19 | 4.37 | 843500 | 35818 | 3.32% |
| 2026-08-06 | 4.41 | 4.33 | -0.11 | -2.48% | 4.33 | 4.51 | 917139 | 40242 | 3.61% |
| 2026-08-05 | 4.46 | 4.44 | -0.05 | -1.11% | 4.42 | 4.54 | 924982 | 41447 | 3.64% |
| 2026-08-04 | 4.41 | 4.49 | 0.09 | 2.05% | 4.38 | 4.51 | 968223 | 43217 | 3.81% |
| 2026-08-03 | 4.38 | 4.40 | 0.02 | 0.46% | 4.33 | 4.45 | 783880 | 34424 | 3.08% |
| 2026-07-31 | 4.17 | 4.38 | 0.19 | 4.53% | 4.16 | 4.46 | 1480369 | 64460 | 5.82% |
| 2026-07-30 | 4.15 | 4.19 | 0.01 | 0.24% | 4.13 | 4.35 | 1194382 | 50787 | 4.70% |
| 2026-07-29 | 4.04 | 4.18 | 0.12 | 2.96% | 4.04 | 4.20 | 949983 | 39339 | 3.74% |
| 2026-07-28 | 3.98 | 4.06 | 0.05 | 1.25% | 3.97 | 4.09 | 611661 | 24756 | 2.41% |
| 2026-07-27 | 3.88 | 4.01 | 0.12 | 3.08% | 3.84 | 4.03 | 603076 | 24000 | 2.37% |
| 2026-07-24 | 4.01 | 3.89 | -0.17 | -4.19% | 3.88 | 4.03 | 616584 | 24333 | 2.43% |
| 2026-07-23 | 3.99 | 4.06 | 0.04 | 1.00% | 3.93 | 4.07 | 595720 | 23803 | 2.34% |
| 2026-07-22 | 4.07 | 4.02 | -0.12 | -2.90% | 3.99 | 4.10 | 759677 | 30629 | 2.99% |
| 2026-07-21 | 4.05 | 4.14 | 0.06 | 1.47% | 4.04 | 4.23 | 1095792 | 45389 | 4.31% |
| 2026-07-20 | 3.98 | 4.08 | 0.14 | 3.55% | 3.95 | 4.10 | 810463 | 32660 | 3.19% |
| 2026-07-17 | 4.13 | 3.94 | -0.22 | -5.29% | 3.93 | 4.19 | 1016119 | 41180 | 4.00% |
| 2026-07-16 | 4.02 | 4.16 | 0.11 | 2.72% | 3.96 | 4.19 | 1053788 | 43315 | 4.15% |
| 2026-07-15 | 3.90 | 4.05 | 0.14 | 3.58% | 3.88 | 4.07 | 796511 | 31879 | 3.13% |
| 2026-07-14 | 3.87 | 3.91 | 0.02 | 0.51% | 3.81 | 3.92 | 441219 | 17098 | 1.74% |
| 2026-07-13 | 4.05 | 3.89 | -0.19 | -4.66% | 3.87 | 4.09 | 843498 | 33161 | 3.32% |
| 2026-07-10 | 3.96 | 4.08 | 0.10 | 2.51% | 3.91 | 4.15 | 1041184 | 42405 | 4.10% |
| 2026-07-09 | 3.88 | 3.98 | 0.07 | 1.79% | 3.83 | 4.03 | 670823 | 26579 | 2.64% |
| 2026-07-08 | 3.88 | 3.91 | -0.01 | -0.26% | 3.70 | 3.92 | 574263 | 22177 | 2.26% |
| 2026-07-07 | 3.90 | 3.92 | 0.01 | 0.26% | 3.87 | 4.05 | 802374 | 31941 | 3.16% |
| 2026-07-06 | 3.94 | 3.91 | -0.05 | -1.26% | 3.90 | 3.99 | 442165 | 17411 | 1.74% |
| 2026-07-03 | 4.01 | 3.96 | -0.10 | -2.46% | 3.93 | 4.05 | 715057 | 28419 | 2.81% |
| 2026-07-02 | 3.96 | 4.06 | 0.08 | 2.01% | 3.93 | 4.18 | 1240597 | 50147 | 4.88% |
| 2026-07-01 | 3.90 | 3.98 | 0.08 | 2.05% | 3.85 | 4.04 | 666620 | 26390 | 2.62% |
| 2026-06-30 | 3.86 | 3.90 | 0.03 | 0.78% | 3.79 | 3.90 | 571035 | 21974 | 2.25% |
| 2026-06-29 | 3.80 | 3.87 | 0.07 | 1.84% | 3.73 | 3.88 | 660652 | 25343 | 2.60% |
| 2026-06-26 | 3.92 | 3.80 | -0.14 | -3.55% | 3.71 | 3.96 | 831111 | 31809 | 3.27% |
| 2026-06-25 | 3.92 | 3.94 | -0.01 | -0.25% | 3.91 | 4.02 | 585946 | 23230 | 2.31% |
| 2026-06-24 | 4.07 | 3.95 | -0.10 | -2.47% | 3.92 | 4.09 | 620610 | 24774 | 2.44% |
| 2026-06-23 | 4.12 | 4.05 | -0.07 | -1.70% | 4.02 | 4.17 | 586322 | 24068 | 2.31% |
| 2026-06-22 | 3.96 | 4.12 | 0.12 | 3.00% | 3.92 | 4.12 | 809738 | 32477 | 3.19% |
| 2026-06-18 | 4.04 | 4.00 | -0.03 | -0.74% | 3.94 | 4.07 | 491377 | 19713 | 1.93% |
| 2026-06-17 | 4.07 | 4.03 | -0.08 | -1.95% | 3.97 | 4.08 | 575927 | 23106 | 2.27% |
| 2026-06-16 | 4.13 | 4.11 | -0.04 | -0.96% | 4.08 | 4.15 | 478113 | 19610 | 1.88% |
| 2026-06-15 | 4.13 | 4.15 | 0.05 | 1.22% | 4.11 | 4.21 | 493551 | 20486 | 1.94% |
| 2026-06-12 | 4.11 | 4.10 | 0.03 | 0.74% | 4.03 | 4.13 | 652365 | 26651 | 2.57% |
| 2026-06-11 | 4.26 | 4.07 | -0.20 | -4.68% | 4.04 | 4.26 | 635328 | 26077 | 2.50% |
| 2026-06-10 | 4.28 | 4.27 | -0.05 | -1.16% | 4.23 | 4.33 | 484404 | 20673 | 1.91% |
| 2026-06-09 | 4.30 | 4.32 | 0.03 | 0.70% | 4.25 | 4.35 | 444082 | 19097 | 1.75% |
| 2026-06-08 | 4.30 | 4.29 | -0.09 | -2.05% | 4.23 | 4.41 | 577572 | 24966 | 2.27% |
| 2026-06-05 | 4.29 | 4.38 | 0.13 | 3.06% | 4.28 | 4.43 | 635188 | 27714 | 2.50% |
| 2026-06-04 | 4.39 | 4.25 | -0.15 | -3.41% | 4.23 | 4.39 | 490345 | 21057 | 1.93% |
| 2026-06-03 | 4.46 | 4.40 | -0.08 | -1.79% | 4.39 | 4.49 | 465128 | 20598 | 1.83% |
| 2026-06-02 | 4.57 | 4.48 | -0.12 | -2.61% | 4.45 | 4.61 | 512255 | 23050 | 2.02% |
| 2026-06-01 | 4.53 | 4.60 | 0.12 | 2.68% | 4.52 | 4.67 | 764868 | 35242 | 3.01% |
| 2026-05-29 | 4.50 | 4.48 | -0.02 | -0.44% | 4.44 | 4.54 | 545948 | 24535 | 2.15% |
| 2026-05-28 | 4.55 | 4.50 | -0.06 | -1.32% | 4.38 | 4.56 | 677539 | 30205 | 2.67% |
| 2026-05-27 | 4.59 | 4.56 | -0.03 | -0.65% | 4.53 | 4.70 | 563814 | 25984 | 2.22% |
| 2026-05-26 | 4.67 | 4.59 | -0.10 | -2.13% | 4.50 | 4.68 | 584783 | 26844 | 2.30% |
| 2026-05-25 | 4.75 | 4.69 | -0.06 | -1.26% | 4.63 | 4.79 | 616322 | 28911 | 2.43% |
| 2026-05-22 | 4.78 | 4.75 | 0.00 | 0.00% | 4.70 | 4.80 | 510927 | 24252 | 2.01% |
| 2026-05-21 | 4.84 | 4.75 | -0.08 | -1.66% | 4.73 | 4.93 | 620693 | 30049 | 2.44% |
| 2026-05-20 | 4.98 | 4.83 | -0.19 | -3.78% | 4.81 | 4.99 | 716444 | 34931 | 2.82% |
| 2026-05-19 | 4.90 | 5.02 | 0.11 | 2.24% | 4.88 | 5.02 | 585051 | 29166 | 2.30% |
| 2026-05-18 | 4.87 | 4.91 | 0.01 | 0.20% | 4.85 | 4.96 | 468112 | 22987 | 1.84% |
| 2026-05-15 | 4.89 | 4.90 | 0.01 | 0.20% | 4.87 | 5.01 | 570694 | 28189 | 2.25% |
| 2026-05-14 | 5.12 | 4.89 | -0.21 | -4.12% | 4.89 | 5.14 | 742979 | 36999 | 2.92% |
| 2026-05-13 | 5.05 | 5.10 | 0.04 | 0.79% | 5.04 | 5.12 | 514097 | 26125 | 2.02% |