当前时间：2026-08-21 16:26:38 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 | 3.90 | 3.97 | -0.20 | -4.80% | 3.87 | 4.13 | 1236825 | 49504 | 10.15% |
| 2026-08-19 | 3.98 | 4.17 | 0.26 | 6.65% | 3.96 | 4.29 | 1664368 | 68901 | 13.66% |
| 2026-08-18 | 3.92 | 3.91 | -0.01 | -0.26% | 3.88 | 4.00 | 479805 | 18893 | 3.94% |
| 2026-08-17 | 3.89 | 3.92 | 0.00 | 0.00% | 3.84 | 3.94 | 321897 | 12561 | 2.64% |
| 2026-08-14 | 3.96 | 3.92 | -0.03 | -0.76% | 3.84 | 3.97 | 496067 | 19286 | 4.07% |
| 2026-08-13 | 3.99 | 3.95 | -0.08 | -1.99% | 3.93 | 4.03 | 564242 | 22432 | 4.63% |
| 2026-08-12 | 4.02 | 4.03 | -0.03 | -0.74% | 3.96 | 4.06 | 676146 | 27129 | 5.55% |
| 2026-08-11 | 4.20 | 4.06 | 0.03 | 0.74% | 3.97 | 4.25 | 1057592 | 43086 | 8.68% |
| 2026-08-10 | 3.99 | 4.03 | 0.03 | 0.75% | 3.96 | 4.06 | 823715 | 33064 | 6.76% |
| 2026-08-07 | 4.10 | 4.00 | -0.26 | -6.10% | 3.95 | 4.12 | 1417400 | 56823 | 11.63% |
| 2026-08-06 | 3.92 | 4.26 | 0.35 | 8.95% | 3.90 | 4.30 | 1626767 | 66572 | 13.35% |
| 2026-08-05 | 3.89 | 3.91 | 0.03 | 0.77% | 3.82 | 3.92 | 491678 | 19122 | 4.04% |
| 2026-08-04 | 3.82 | 3.88 | 0.06 | 1.57% | 3.82 | 3.91 | 462486 | 17895 | 3.80% |
| 2026-08-03 | 3.73 | 3.82 | 0.05 | 1.33% | 3.72 | 3.85 | 348329 | 13218 | 2.86% |
| 2026-07-31 | 3.62 | 3.77 | 0.06 | 1.62% | 3.62 | 3.77 | 527893 | 19660 | 4.33% |
| 2026-07-30 | 3.78 | 3.71 | -0.07 | -1.85% | 3.68 | 3.93 | 696890 | 26481 | 5.72% |
| 2026-07-29 | 3.73 | 3.78 | 0.07 | 1.89% | 3.67 | 3.83 | 474511 | 17859 | 3.89% |
| 2026-07-28 | 3.67 | 3.71 | 0.00 | 0.00% | 3.64 | 3.77 | 378473 | 14010 | 3.11% |
| 2026-07-27 | 3.47 | 3.71 | 0.07 | 1.92% | 3.47 | 3.71 | 504282 | 18323 | 4.14% |
| 2026-07-24 | 3.84 | 3.64 | -0.25 | -6.43% | 3.64 | 3.90 | 765478 | 28651 | 6.28% |
| 2026-07-23 | 3.77 | 3.89 | -0.05 | -1.27% | 3.76 | 3.97 | 1006247 | 39085 | 8.26% |
| 2026-07-22 | 3.60 | 3.94 | 0.26 | 7.07% | 3.60 | 3.96 | 1255755 | 47780 | 10.31% |
| 2026-07-21 | 3.93 | 3.68 | -0.08 | -2.13% | 3.58 | 3.94 | 1174485 | 43912 | 9.64% |
| 2026-07-20 | 3.40 | 3.76 | 0.34 | 9.94% | 3.40 | 3.76 | 611011 | 22458 | 5.01% |
| 2026-07-17 | 3.53 | 3.42 | -0.10 | -2.84% | 3.39 | 3.60 | 477300 | 16616 | 3.92% |
| 2026-07-16 | 3.61 | 3.52 | -0.12 | -3.30% | 3.50 | 3.68 | 476452 | 16956 | 3.91% |
| 2026-07-15 | 3.49 | 3.64 | 0.04 | 1.11% | 3.49 | 3.72 | 746828 | 27268 | 6.13% |
| 2026-07-14 | 3.45 | 3.60 | 0.16 | 4.65% | 3.44 | 3.62 | 729640 | 25850 | 5.99% |
| 2026-07-13 | 3.56 | 3.44 | -0.10 | -2.82% | 3.41 | 3.62 | 386483 | 13426 | 3.17% |
| 2026-07-10 | 3.41 | 3.54 | 0.09 | 2.61% | 3.35 | 3.63 | 622050 | 21934 | 5.11% |
| 2026-07-09 | 3.45 | 3.45 | -0.04 | -1.15% | 3.34 | 3.52 | 417994 | 14254 | 3.43% |
| 2026-07-08 | 3.48 | 3.49 | 0.01 | 0.29% | 3.47 | 3.62 | 429825 | 15162 | 3.53% |
| 2026-07-07 | 3.68 | 3.48 | -0.22 | -5.95% | 3.45 | 3.69 | 528823 | 18730 | 4.34% |
| 2026-07-06 | 3.63 | 3.70 | 0.04 | 1.09% | 3.60 | 3.70 | 466632 | 17049 | 3.83% |
| 2026-07-03 | 3.63 | 3.66 | 0.03 | 0.83% | 3.61 | 3.67 | 363505 | 13247 | 2.98% |
| 2026-07-02 | 3.61 | 3.63 | -0.02 | -0.55% | 3.60 | 3.78 | 500551 | 18426 | 4.11% |
| 2026-07-01 | 3.55 | 3.65 | 0.07 | 1.96% | 3.52 | 3.70 | 425437 | 15456 | 3.49% |
| 2026-06-30 | 3.60 | 3.58 | -0.07 | -1.92% | 3.51 | 3.66 | 401242 | 14349 | 3.29% |
| 2026-06-29 | 3.60 | 3.65 | 0.05 | 1.39% | 3.52 | 3.68 | 375004 | 13537 | 3.08% |
| 2026-06-26 | 3.73 | 3.60 | -0.14 | -3.74% | 3.58 | 3.75 | 481320 | 17547 | 3.95% |
| 2026-06-25 | 3.85 | 3.74 | -0.08 | -2.09% | 3.69 | 3.87 | 518186 | 19398 | 4.25% |
| 2026-06-24 | 4.15 | 3.82 | -0.36 | -8.61% | 3.77 | 4.16 | 1021611 | 39865 | 8.38% |
| 2026-06-23 | 4.09 | 4.18 | 0.04 | 0.97% | 4.07 | 4.28 | 777935 | 32649 | 6.38% |
| 2026-06-22 | 4.09 | 4.14 | 0.06 | 1.47% | 3.98 | 4.16 | 676695 | 27481 | 5.55% |
| 2026-06-18 | 4.23 | 4.08 | -0.15 | -3.55% | 4.06 | 4.24 | 639957 | 26379 | 5.25% |
| 2026-06-17 | 4.34 | 4.23 | -0.15 | -3.42% | 4.19 | 4.35 | 713151 | 30249 | 5.85% |
| 2026-06-16 | 4.40 | 4.38 | -0.09 | -2.01% | 4.24 | 4.41 | 746416 | 32247 | 6.13% |
| 2026-06-15 | 4.46 | 4.47 | -0.04 | -0.89% | 4.38 | 4.49 | 812146 | 36103 | 6.67% |
| 2026-06-12 | 4.37 | 4.51 | 0.05 | 1.12% | 4.27 | 4.70 | 1363620 | 60963 | 11.19% |
| 2026-06-11 | 4.57 | 4.46 | -0.11 | -2.41% | 4.41 | 4.82 | 1184045 | 53947 | 9.72% |
| 2026-06-10 | 4.80 | 4.57 | -0.28 | -5.77% | 4.50 | 4.92 | 1493211 | 70018 | 12.26% |
| 2026-06-09 | 5.06 | 4.85 | -0.40 | -7.62% | 4.73 | 5.10 | 1928127 | 92712 | 15.82% |
| 2026-06-08 | 5.21 | 5.25 | 0.03 | 0.57% | 5.11 | 5.60 | 2126436 | 112874 | 17.45% |
| 2026-06-05 | 5.64 | 5.22 | -0.48 | -8.42% | 5.22 | 5.83 | 2332002 | 126556 | 19.14% |
| 2026-06-04 | 5.69 | 5.70 | 0.01 | 0.18% | 5.56 | 6.25 | 3137534 | 184062 | 25.75% |
| 2026-06-03 | 5.10 | 5.69 | 0.52 | 10.06% | 4.93 | 5.69 | 2919636 | 154158 | 23.96% |
| 2026-06-02 | 5.07 | 5.17 | 0.47 | 10.00% | 4.95 | 5.17 | 2047257 | 104348 | 16.80% |
| 2026-06-01 | 4.27 | 4.70 | 0.43 | 10.07% | 4.22 | 4.70 | 1231768 | 55831 | 10.11% |
| 2026-05-29 | 4.12 | 4.27 | 0.12 | 2.89% | 4.10 | 4.32 | 859748 | 36506 | 7.06% |
| 2026-05-28 | 4.10 | 4.15 | -0.01 | -0.24% | 4.10 | 4.23 | 511610 | 21297 | 4.20% |
| 2026-05-27 | 4.05 | 4.16 | 0.06 | 1.46% | 4.03 | 4.29 | 657508 | 27322 | 5.40% |
| 2026-05-26 | 4.13 | 4.10 | -0.19 | -4.43% | 4.06 | 4.26 | 841976 | 34788 | 6.91% |
| 2026-05-25 | 4.51 | 4.29 | 0.18 | 4.38% | 4.21 | 4.52 | 1157796 | 50761 | 9.50% |
| 2026-05-22 | 4.03 | 4.11 | 0.09 | 2.24% | 4.01 | 4.14 | 334949 | 13651 | 2.75% |
| 2026-05-21 | 4.15 | 4.02 | -0.17 | -4.06% | 4.01 | 4.19 | 593902 | 24361 | 4.87% |
| 2026-05-20 | 4.39 | 4.19 | -0.20 | -4.56% | 4.16 | 4.42 | 592406 | 25157 | 4.86% |
| 2026-05-19 | 4.27 | 4.39 | 0.11 | 2.57% | 4.20 | 4.40 | 660170 | 28645 | 5.42% |
| 2026-05-18 | 4.13 | 4.28 | 0.15 | 3.63% | 4.10 | 4.29 | 605969 | 25680 | 4.97% |
| 2026-05-15 | 4.18 | 4.13 | -0.05 | -1.20% | 4.06 | 4.20 | 417005 | 17181 | 3.42% |
| 2026-05-14 | 4.28 | 4.18 | -0.11 | -2.56% | 4.17 | 4.34 | 531374 | 22496 | 4.36% |
| 2026-05-13 | 4.17 | 4.29 | 0.13 | 3.13% | 4.14 | 4.35 | 727122 | 31097 | 5.97% |