当前时间：2026-08-22 14:06:46 星期六休市中
| 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 | 4.07 | 4.04 | -0.04 | -0.98% | 3.96 | 4.07 | 131324 | 5276 | 2.07% |
| 2026-08-20 | 4.03 | 4.08 | 0.09 | 2.26% | 3.98 | 4.13 | 142036 | 5770 | 2.24% |
| 2026-08-19 | 4.10 | 3.99 | -0.19 | -4.55% | 3.97 | 4.13 | 206673 | 8324 | 3.26% |
| 2026-08-18 | 4.29 | 4.18 | -0.09 | -2.11% | 4.16 | 4.32 | 175004 | 7384 | 2.76% |
| 2026-08-17 | 4.30 | 4.27 | -0.04 | -0.93% | 4.19 | 4.35 | 172312 | 7312 | 2.72% |
| 2026-08-14 | 4.43 | 4.31 | -0.09 | -2.05% | 4.22 | 4.45 | 219493 | 9436 | 3.47% |
| 2026-08-13 | 4.48 | 4.40 | -0.13 | -2.87% | 4.40 | 4.60 | 327598 | 14675 | 5.17% |
| 2026-08-12 | 4.39 | 4.53 | 0.18 | 4.14% | 4.38 | 4.80 | 469774 | 21443 | 7.42% |
| 2026-08-11 | 4.41 | 4.35 | -0.07 | -1.58% | 4.25 | 4.44 | 268119 | 11694 | 4.23% |
| 2026-08-10 | 4.22 | 4.42 | 0.23 | 5.49% | 4.15 | 4.58 | 486292 | 21331 | 7.68% |
| 2026-08-07 | 4.39 | 4.19 | -0.06 | -1.41% | 4.09 | 4.48 | 333514 | 14120 | 5.27% |
| 2026-08-06 | 4.40 | 4.25 | -0.25 | -5.56% | 4.20 | 4.48 | 472736 | 20446 | 7.46% |
| 2026-08-05 | 4.42 | 4.50 | 0.00 | 0.00% | 4.28 | 4.72 | 680207 | 30700 | 10.74% |
| 2026-08-04 | 4.33 | 4.50 | 0.21 | 4.90% | 4.23 | 4.73 | 636859 | 28273 | 10.06% |
| 2026-08-03 | 4.41 | 4.29 | -0.12 | -2.72% | 4.20 | 4.47 | 467109 | 20065 | 7.38% |
| 2026-07-31 | 4.30 | 4.41 | -0.19 | -4.13% | 4.15 | 4.59 | 749476 | 32838 | 11.83% |
| 2026-07-30 | 4.15 | 4.60 | 0.17 | 3.84% | 4.09 | 4.64 | 858827 | 37463 | 13.56% |
| 2026-07-29 | 3.99 | 4.43 | 0.74 | 20.05% | 3.85 | 4.43 | 469147 | 19862 | 7.41% |
| 2026-07-28 | 3.53 | 3.69 | 0.14 | 3.94% | 3.51 | 3.73 | 154292 | 5661 | 2.44% |
| 2026-07-27 | 3.40 | 3.55 | 0.14 | 4.11% | 3.38 | 3.56 | 118679 | 4166 | 1.87% |
| 2026-07-24 | 3.49 | 3.41 | -0.11 | -3.13% | 3.40 | 3.54 | 81302 | 2800 | 1.28% |
| 2026-07-23 | 3.42 | 3.52 | 0.09 | 2.62% | 3.39 | 3.54 | 110222 | 3831 | 1.74% |
| 2026-07-22 | 3.43 | 3.43 | -0.03 | -0.87% | 3.38 | 3.50 | 117563 | 4029 | 1.86% |
| 2026-07-21 | 3.46 | 3.46 | 0.00 | 0.00% | 3.27 | 3.48 | 184899 | 6271 | 2.92% |
| 2026-07-20 | 3.50 | 3.46 | -0.03 | -0.86% | 3.42 | 3.65 | 173233 | 6128 | 2.74% |
| 2026-07-17 | 3.67 | 3.49 | -0.19 | -5.16% | 3.47 | 3.75 | 178574 | 6382 | 2.82% |
| 2026-07-16 | 3.60 | 3.68 | 0.08 | 2.22% | 3.54 | 3.72 | 142972 | 5243 | 2.26% |
| 2026-07-15 | 3.49 | 3.60 | 0.08 | 2.27% | 3.47 | 3.66 | 140344 | 5053 | 2.22% |
| 2026-07-14 | 3.44 | 3.52 | 0.08 | 2.33% | 3.38 | 3.53 | 119072 | 4121 | 1.88% |
| 2026-07-13 | 3.60 | 3.44 | -0.19 | -5.23% | 3.43 | 3.68 | 179603 | 6289 | 2.84% |
| 2026-07-10 | 3.44 | 3.63 | 0.16 | 4.61% | 3.38 | 3.70 | 256927 | 9252 | 4.06% |
| 2026-07-09 | 3.50 | 3.47 | -0.03 | -0.86% | 3.39 | 3.57 | 178626 | 6182 | 2.82% |
| 2026-07-08 | 3.59 | 3.50 | -0.05 | -1.41% | 3.48 | 3.65 | 186127 | 6571 | 2.94% |
| 2026-07-07 | 3.64 | 3.55 | -0.26 | -6.82% | 3.53 | 3.71 | 265306 | 9561 | 4.19% |
| 2026-07-06 | 3.95 | 3.81 | 0.08 | 2.14% | 3.69 | 4.09 | 347694 | 13411 | 5.49% |
| 2026-07-03 | 3.74 | 3.73 | 0.05 | 1.36% | 3.63 | 3.78 | 158594 | 5897 | 2.50% |
| 2026-07-02 | 3.75 | 3.68 | -0.06 | -1.60% | 3.67 | 3.86 | 204462 | 7679 | 3.23% |
| 2026-07-01 | 3.55 | 3.74 | 0.16 | 4.47% | 3.52 | 3.94 | 249338 | 9364 | 3.94% |
| 2026-06-30 | 3.62 | 3.58 | 0.02 | 0.56% | 3.53 | 3.77 | 157858 | 5704 | 2.49% |
| 2026-06-29 | 3.56 | 3.56 | 0.00 | 0.00% | 3.41 | 3.59 | 120389 | 4217 | 1.90% |
| 2026-06-26 | 3.55 | 3.56 | 0.00 | 0.00% | 3.49 | 3.64 | 130034 | 4638 | 2.05% |
| 2026-06-25 | 3.66 | 3.56 | -0.10 | -2.73% | 3.51 | 3.67 | 112479 | 4014 | 1.78% |
| 2026-06-24 | 3.84 | 3.66 | -0.18 | -4.69% | 3.60 | 3.85 | 119783 | 4411 | 1.89% |
| 2026-06-23 | 3.78 | 3.84 | 0.06 | 1.59% | 3.75 | 3.94 | 113069 | 4371 | 1.79% |
| 2026-06-22 | 3.75 | 3.78 | 0.03 | 0.80% | 3.58 | 3.80 | 127345 | 4683 | 2.01% |
| 2026-06-18 | 3.73 | 3.75 | 0.02 | 0.54% | 3.66 | 3.80 | 112940 | 4228 | 1.78% |
| 2026-06-17 | 3.86 | 3.73 | -0.15 | -3.87% | 3.70 | 3.87 | 110368 | 4138 | 1.74% |
| 2026-06-16 | 3.87 | 3.88 | 0.00 | 0.00% | 3.77 | 3.92 | 126650 | 4878 | 2.00% |
| 2026-06-15 | 3.93 | 3.88 | -0.02 | -0.51% | 3.82 | 4.06 | 133093 | 5211 | 2.10% |
| 2026-06-12 | 3.88 | 3.90 | 0.04 | 1.04% | 3.82 | 3.97 | 105270 | 4115 | 1.66% |
| 2026-06-11 | 3.95 | 3.86 | -0.10 | -2.53% | 3.78 | 3.97 | 115567 | 4453 | 1.82% |
| 2026-06-10 | 4.00 | 3.96 | -0.08 | -1.98% | 3.88 | 4.07 | 92045 | 3650 | 1.45% |
| 2026-06-09 | 4.04 | 4.04 | 0.05 | 1.25% | 3.94 | 4.10 | 107810 | 4346 | 1.70% |
| 2026-06-08 | 3.98 | 3.99 | -0.09 | -2.21% | 3.91 | 4.12 | 123483 | 4960 | 1.95% |
| 2026-06-05 | 3.99 | 4.08 | 0.08 | 2.00% | 3.94 | 4.13 | 100337 | 4058 | 1.58% |
| 2026-06-04 | 4.04 | 4.00 | -0.09 | -2.20% | 3.96 | 4.10 | 97561 | 3908 | 1.54% |
| 2026-06-03 | 4.13 | 4.09 | -0.05 | -1.21% | 4.04 | 4.15 | 92075 | 3765 | 1.45% |
| 2026-06-02 | 4.27 | 4.14 | -0.15 | -3.50% | 4.09 | 4.30 | 116853 | 4853 | 1.85% |
| 2026-06-01 | 4.09 | 4.29 | 0.16 | 3.87% | 4.05 | 4.34 | 131642 | 5607 | 2.08% |
| 2026-05-29 | 4.20 | 4.13 | -0.07 | -1.67% | 4.09 | 4.26 | 109720 | 4583 | 1.73% |
| 2026-05-28 | 4.19 | 4.20 | 0.02 | 0.48% | 4.09 | 4.26 | 111651 | 4663 | 1.76% |
| 2026-05-27 | 4.29 | 4.18 | -0.13 | -3.02% | 4.13 | 4.30 | 105766 | 4431 | 1.67% |
| 2026-05-26 | 4.32 | 4.31 | -0.05 | -1.15% | 4.24 | 4.40 | 101036 | 4350 | 1.60% |
| 2026-05-25 | 4.44 | 4.36 | -0.06 | -1.36% | 4.29 | 4.51 | 113693 | 4962 | 1.80% |
| 2026-05-22 | 4.33 | 4.42 | 0.11 | 2.55% | 4.24 | 4.46 | 115132 | 5004 | 1.82% |
| 2026-05-21 | 4.52 | 4.31 | -0.17 | -3.79% | 4.30 | 4.57 | 136874 | 6102 | 2.16% |
| 2026-05-20 | 4.65 | 4.48 | -0.20 | -4.27% | 4.46 | 4.66 | 134979 | 6098 | 2.13% |
| 2026-05-19 | 4.69 | 4.68 | 0.03 | 0.65% | 4.61 | 4.76 | 113677 | 5320 | 1.79% |
| 2026-05-18 | 4.58 | 4.65 | 0.06 | 1.31% | 4.54 | 4.65 | 125222 | 5751 | 1.98% |
| 2026-05-15 | 4.71 | 4.59 | -0.09 | -1.92% | 4.55 | 4.72 | 111808 | 5189 | 1.77% |
| 2026-05-14 | 4.83 | 4.68 | -0.15 | -3.11% | 4.64 | 4.87 | 135482 | 6365 | 2.14% |