当前时间：2026-08-21 09:30:19 星期五交易中
| 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 | 4.05 | 4.06 | 0.04 | 1.00% | 3.98 | 4.10 | 24018 | 966 | 0.21% |
| 2026-08-19 | 4.09 | 4.02 | -0.09 | -2.19% | 4.01 | 4.13 | 28560 | 1156 | 0.25% |
| 2026-08-18 | 4.11 | 4.11 | 0.01 | 0.24% | 4.08 | 4.16 | 18965 | 781 | 0.17% |
| 2026-08-17 | 4.17 | 4.10 | -0.04 | -0.97% | 4.07 | 4.17 | 22294 | 915 | 0.20% |
| 2026-08-14 | 4.12 | 4.14 | 0.01 | 0.24% | 4.11 | 4.17 | 16612 | 687 | 0.15% |
| 2026-08-13 | 4.18 | 4.13 | -0.09 | -2.13% | 4.12 | 4.20 | 30763 | 1278 | 0.27% |
| 2026-08-12 | 4.21 | 4.22 | -0.01 | -0.24% | 4.17 | 4.26 | 28031 | 1179 | 0.25% |
| 2026-08-11 | 4.25 | 4.23 | -0.02 | -0.47% | 4.21 | 4.26 | 23761 | 1004 | 0.21% |
| 2026-08-10 | 4.24 | 4.25 | 0.02 | 0.47% | 4.22 | 4.30 | 24255 | 1032 | 0.22% |
| 2026-08-07 | 4.39 | 4.23 | -0.15 | -3.42% | 4.21 | 4.39 | 44309 | 1889 | 0.39% |
| 2026-08-06 | 4.29 | 4.38 | 0.07 | 1.62% | 4.28 | 4.49 | 46362 | 2032 | 0.41% |
| 2026-08-05 | 4.24 | 4.31 | 0.02 | 0.47% | 4.24 | 4.35 | 29309 | 1258 | 0.26% |
| 2026-08-04 | 4.26 | 4.29 | 0.03 | 0.70% | 4.22 | 4.32 | 31873 | 1356 | 0.28% |
| 2026-08-03 | 4.32 | 4.26 | -0.04 | -0.93% | 4.21 | 4.32 | 37811 | 1602 | 0.34% |
| 2026-07-31 | 4.16 | 4.30 | 0.09 | 2.14% | 4.16 | 4.30 | 29123 | 1234 | 0.26% |
| 2026-07-30 | 4.21 | 4.21 | -0.05 | -1.17% | 4.16 | 4.41 | 52427 | 2251 | 0.47% |
| 2026-07-29 | 4.25 | 4.26 | 0.09 | 2.16% | 4.17 | 4.43 | 55115 | 2361 | 0.49% |
| 2026-07-28 | 4.01 | 4.17 | 0.17 | 4.25% | 4.01 | 4.27 | 53082 | 2202 | 0.47% |
| 2026-07-27 | 3.83 | 4.00 | 0.12 | 3.09% | 3.83 | 4.04 | 24985 | 992 | 0.22% |
| 2026-07-24 | 3.98 | 3.88 | -0.13 | -3.24% | 3.87 | 3.99 | 27895 | 1092 | 0.25% |
| 2026-07-23 | 3.96 | 4.01 | 0.00 | 0.00% | 3.96 | 4.04 | 32575 | 1299 | 0.29% |
| 2026-07-22 | 3.97 | 4.01 | 0.00 | 0.00% | 3.92 | 4.03 | 43857 | 1738 | 0.39% |
| 2026-07-21 | 4.11 | 4.01 | -0.17 | -4.07% | 3.98 | 4.22 | 65508 | 2658 | 0.58% |
| 2026-07-20 | 4.20 | 4.18 | -0.08 | -1.88% | 4.15 | 4.41 | 72442 | 3095 | 0.64% |
| 2026-07-17 | 4.40 | 4.26 | -0.22 | -4.91% | 4.25 | 4.52 | 59267 | 2585 | 0.53% |
| 2026-07-16 | 4.44 | 4.48 | 0.03 | 0.67% | 4.40 | 4.64 | 56193 | 2538 | 0.50% |
| 2026-07-15 | 4.26 | 4.45 | 0.19 | 4.46% | 4.20 | 4.53 | 75808 | 3350 | 0.67% |
| 2026-07-14 | 4.39 | 4.26 | -0.14 | -3.18% | 4.06 | 4.39 | 82713 | 3459 | 0.74% |
| 2026-07-13 | 4.32 | 4.40 | 0.08 | 1.85% | 4.26 | 4.49 | 64797 | 2833 | 0.58% |
| 2026-07-10 | 4.12 | 4.32 | 0.22 | 5.37% | 4.04 | 4.37 | 73574 | 3105 | 0.65% |
| 2026-07-09 | 4.22 | 4.10 | -0.14 | -3.30% | 4.04 | 4.26 | 61257 | 2531 | 0.55% |
| 2026-07-08 | 4.17 | 4.24 | 0.11 | 2.66% | 4.10 | 4.32 | 68138 | 2875 | 0.61% |
| 2026-07-07 | 4.48 | 4.13 | -0.45 | -9.83% | 4.12 | 4.48 | 103959 | 4413 | 0.93% |
| 2026-07-06 | 4.41 | 4.58 | 0.34 | 8.02% | 4.37 | 4.64 | 165396 | 7454 | 1.47% |
| 2026-07-03 | 4.15 | 4.24 | 0.20 | 4.95% | 4.14 | 4.24 | 13248 | 557 | 0.12% |
| 2026-07-02 | 3.80 | 4.04 | 0.19 | 4.94% | 3.80 | 4.04 | 39613 | 1582 | 0.35% |
| 2026-07-01 | 3.75 | 3.85 | 0.05 | 1.32% | 3.72 | 3.99 | 49685 | 1939 | 0.44% |
| 2026-06-30 | 3.81 | 3.80 | -0.03 | -0.78% | 3.74 | 3.91 | 27854 | 1054 | 0.25% |
| 2026-06-29 | 3.76 | 3.83 | 0.07 | 1.86% | 3.60 | 3.87 | 47188 | 1766 | 0.42% |
| 2026-06-26 | 3.81 | 3.76 | -0.05 | -1.31% | 3.62 | 3.82 | 81777 | 3011 | 0.73% |
| 2026-06-25 | 4.02 | 3.81 | -0.20 | -4.99% | 3.81 | 4.02 | 67019 | 2595 | 0.60% |
| 2026-06-24 | 4.12 | 4.01 | -0.13 | -3.14% | 4.00 | 4.12 | 35156 | 1419 | 0.31% |
| 2026-06-23 | 4.10 | 4.14 | 0.01 | 0.24% | 4.08 | 4.23 | 28008 | 1161 | 0.25% |
| 2026-06-22 | 4.05 | 4.13 | 0.11 | 2.74% | 3.95 | 4.15 | 51550 | 2084 | 0.46% |
| 2026-06-18 | 4.14 | 4.02 | -0.08 | -1.95% | 3.93 | 4.24 | 77595 | 3151 | 0.69% |
| 2026-06-17 | 4.30 | 4.10 | -0.20 | -4.65% | 4.09 | 4.33 | 52762 | 2196 | 0.47% |
| 2026-06-16 | 4.29 | 4.30 | 0.00 | 0.00% | 4.15 | 4.30 | 41909 | 1779 | 0.37% |
| 2026-06-15 | 4.27 | 4.30 | 0.03 | 0.70% | 4.23 | 4.34 | 40527 | 1740 | 0.36% |
| 2026-06-12 | 4.49 | 4.27 | -0.22 | -4.90% | 4.27 | 4.49 | 79805 | 3449 | 0.71% |
| 2026-06-11 | 4.80 | 4.49 | -0.24 | -5.07% | 4.49 | 4.80 | 55708 | 2550 | 0.50% |
| 2026-06-10 | 4.70 | 4.73 | 0.07 | 1.50% | 4.68 | 4.89 | 31850 | 1522 | 0.28% |
| 2026-06-09 | 4.75 | 4.66 | -0.07 | -1.48% | 4.61 | 4.76 | 25487 | 1186 | 0.23% |
| 2026-06-08 | 4.65 | 4.73 | -0.01 | -0.21% | 4.64 | 4.74 | 21991 | 1030 | 0.20% |
| 2026-06-05 | 4.82 | 4.74 | -0.09 | -1.86% | 4.72 | 4.82 | 31934 | 1520 | 0.28% |
| 2026-06-04 | 4.91 | 4.83 | -0.09 | -1.83% | 4.81 | 4.93 | 31366 | 1523 | 0.28% |
| 2026-06-03 | 5.10 | 4.92 | -0.19 | -3.72% | 4.90 | 5.10 | 52666 | 2624 | 0.47% |
| 2026-06-02 | 5.03 | 5.11 | 0.08 | 1.59% | 4.95 | 5.15 | 48606 | 2455 | 0.43% |
| 2026-06-01 | 4.81 | 5.03 | 0.19 | 3.93% | 4.78 | 5.07 | 58159 | 2881 | 0.52% |
| 2026-05-29 | 5.02 | 4.84 | -0.13 | -2.62% | 4.82 | 5.02 | 44579 | 2168 | 0.40% |
| 2026-05-28 | 4.89 | 4.97 | 0.08 | 1.64% | 4.84 | 4.97 | 32906 | 1618 | 0.29% |
| 2026-05-27 | 4.92 | 4.89 | 0.00 | 0.00% | 4.79 | 4.94 | 38905 | 1892 | 0.35% |
| 2026-05-26 | 4.97 | 4.89 | -0.07 | -1.41% | 4.88 | 5.05 | 47000 | 2325 | 0.42% |
| 2026-05-25 | 4.91 | 4.96 | 0.05 | 1.02% | 4.77 | 4.96 | 44900 | 2179 | 0.40% |
| 2026-05-22 | 5.04 | 4.91 | -0.09 | -1.80% | 4.88 | 5.04 | 52527 | 2598 | 0.47% |
| 2026-05-21 | 4.98 | 5.00 | -0.10 | -1.96% | 4.96 | 5.18 | 87915 | 4437 | 0.78% |
| 2026-05-20 | 4.90 | 5.10 | 0.18 | 3.66% | 4.90 | 5.17 | 130661 | 6699 | 1.16% |
| 2026-05-19 | 4.83 | 4.92 | 0.09 | 1.86% | 4.77 | 4.92 | 40643 | 1974 | 0.36% |
| 2026-05-18 | 4.66 | 4.83 | 0.17 | 3.65% | 4.65 | 4.86 | 57599 | 2740 | 0.51% |
| 2026-05-15 | 4.78 | 4.66 | -0.22 | -4.51% | 4.64 | 4.80 | 95972 | 4501 | 0.85% |
| 2026-05-14 | 5.18 | 4.88 | -0.26 | -5.06% | 4.88 | 5.18 | 106171 | 5291 | 0.94% |
| 2026-05-13 | 5.10 | 5.14 | 0.14 | 2.80% | 5.01 | 5.22 | 113307 | 5777 | 1.01% |