当前时间：2026-08-21 06:49:51 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 | 4.20 | 4.19 | 0.14 | 3.46% | 3.99 | 4.40 | 1844752 | 77142 | 5.64% |
| 2026-08-19 | 4.22 | 4.05 | -0.25 | -5.81% | 4.04 | 4.35 | 1783502 | 74015 | 5.46% |
| 2026-08-18 | 4.45 | 4.30 | -0.10 | -2.27% | 4.20 | 4.62 | 1953136 | 85154 | 5.98% |
| 2026-08-17 | 4.66 | 4.40 | -0.30 | -6.38% | 4.28 | 4.80 | 2369683 | 105367 | 7.25% |
| 2026-08-14 | 4.57 | 4.70 | 0.13 | 2.84% | 4.25 | 4.70 | 3115654 | 139943 | 9.53% |
| 2026-08-13 | 5.00 | 4.57 | -0.15 | -3.18% | 4.56 | 5.19 | 3939084 | 190732 | 12.05% |
| 2026-08-12 | 4.70 | 4.72 | 0.43 | 10.02% | 4.41 | 4.72 | 1702014 | 78946 | 5.21% |
| 2026-08-11 | 3.86 | 4.29 | 0.39 | 10.00% | 3.86 | 4.29 | 960897 | 40035 | 2.94% |
| 2026-08-10 | 3.70 | 3.90 | 0.18 | 4.84% | 3.70 | 3.99 | 1830883 | 70671 | 5.60% |
| 2026-08-07 | 3.41 | 3.72 | 0.21 | 5.98% | 3.35 | 3.78 | 2338677 | 83217 | 7.16% |
| 2026-08-06 | 3.34 | 3.51 | 0.13 | 3.85% | 3.25 | 3.67 | 2429807 | 84089 | 7.43% |
| 2026-08-05 | 3.20 | 3.38 | 0.14 | 4.32% | 3.07 | 3.56 | 2684526 | 88193 | 8.21% |
| 2026-08-04 | 3.05 | 3.24 | 0.14 | 4.52% | 3.05 | 3.28 | 2172998 | 69101 | 6.65% |
| 2026-08-03 | 3.20 | 3.10 | -0.08 | -2.52% | 3.07 | 3.41 | 2429974 | 77479 | 7.43% |
| 2026-07-31 | 2.87 | 3.18 | 0.29 | 10.03% | 2.80 | 3.18 | 2751605 | 83651 | 8.42% |
| 2026-07-30 | 2.65 | 2.89 | 0.26 | 9.89% | 2.63 | 2.89 | 1168945 | 33202 | 3.58% |
| 2026-07-29 | 2.67 | 2.63 | -0.05 | -1.87% | 2.55 | 2.73 | 1373516 | 36290 | 4.20% |
| 2026-07-28 | 2.74 | 2.68 | -0.12 | -4.29% | 2.65 | 2.88 | 1666735 | 45746 | 5.10% |
| 2026-07-27 | 2.69 | 2.80 | 0.08 | 2.94% | 2.60 | 2.82 | 2045225 | 56026 | 6.26% |
| 2026-07-24 | 2.58 | 2.72 | 0.07 | 2.64% | 2.51 | 2.90 | 2344987 | 64015 | 7.17% |
| 2026-07-23 | 2.48 | 2.65 | 0.10 | 3.92% | 2.44 | 2.71 | 2167982 | 56304 | 6.63% |
| 2026-07-22 | 2.52 | 2.55 | -0.06 | -2.30% | 2.47 | 2.76 | 2156596 | 56176 | 6.60% |
| 2026-07-21 | 2.57 | 2.61 | -0.14 | -5.09% | 2.48 | 2.76 | 2624376 | 67330 | 8.03% |
| 2026-07-20 | 2.76 | 2.75 | -0.31 | -10.13% | 2.75 | 3.05 | 3089486 | 87434 | 9.45% |
| 2026-07-17 | 2.90 | 3.06 | 0.28 | 10.07% | 2.77 | 3.06 | 3792930 | 111565 | 11.60% |
| 2026-07-16 | 2.71 | 2.78 | 0.25 | 9.88% | 2.46 | 2.78 | 3451903 | 90676 | 10.56% |
| 2026-07-15 | 2.30 | 2.53 | 0.23 | 10.00% | 2.30 | 2.53 | 646785 | 15753 | 1.98% |
| 2026-07-14 | 2.22 | 2.30 | 0.08 | 3.60% | 2.13 | 2.32 | 814052 | 18140 | 2.49% |
| 2026-07-13 | 2.39 | 2.22 | -0.19 | -7.88% | 2.20 | 2.43 | 990240 | 22621 | 3.03% |
| 2026-07-10 | 2.37 | 2.41 | 0.03 | 1.26% | 2.33 | 2.51 | 1332586 | 32642 | 4.08% |
| 2026-07-09 | 2.29 | 2.38 | 0.09 | 3.93% | 2.25 | 2.41 | 1456643 | 34074 | 4.46% |
| 2026-07-08 | 2.35 | 2.29 | -0.01 | -0.43% | 2.25 | 2.37 | 999199 | 22956 | 3.06% |
| 2026-07-07 | 2.43 | 2.30 | -0.13 | -5.35% | 2.28 | 2.43 | 1024862 | 23819 | 3.14% |
| 2026-07-06 | 2.50 | 2.43 | -0.07 | -2.80% | 2.40 | 2.58 | 1312130 | 32555 | 4.01% |
| 2026-07-03 | 2.61 | 2.50 | -0.06 | -2.34% | 2.48 | 2.72 | 1461916 | 37692 | 4.47% |
| 2026-07-02 | 2.65 | 2.56 | -0.14 | -5.19% | 2.54 | 2.76 | 1558313 | 41222 | 4.77% |
| 2026-07-01 | 2.81 | 2.70 | -0.10 | -3.57% | 2.66 | 2.84 | 1520362 | 41171 | 4.65% |
| 2026-06-30 | 2.87 | 2.80 | -0.14 | -4.76% | 2.73 | 2.91 | 1669566 | 46953 | 5.11% |
| 2026-06-29 | 3.09 | 2.94 | -0.22 | -6.96% | 2.90 | 3.20 | 2166583 | 64887 | 6.63% |
| 2026-06-26 | 3.45 | 3.16 | -0.34 | -9.71% | 3.16 | 3.50 | 2595533 | 84843 | 7.94% |
| 2026-06-25 | 3.69 | 3.50 | -0.23 | -6.17% | 3.40 | 4.10 | 3664770 | 136147 | 11.21% |
| 2026-06-24 | 3.83 | 3.73 | -0.15 | -3.87% | 3.67 | 3.95 | 2238125 | 83881 | 6.85% |
| 2026-06-23 | 3.92 | 3.88 | -0.06 | -1.52% | 3.87 | 4.15 | 3265669 | 130236 | 9.99% |
| 2026-06-22 | 3.70 | 3.94 | 0.36 | 10.06% | 3.61 | 3.94 | 2514509 | 96383 | 7.69% |
| 2026-06-18 | 3.30 | 3.58 | 0.33 | 10.15% | 3.10 | 3.58 | 2721003 | 92718 | 8.33% |
| 2026-06-17 | 3.46 | 3.25 | -0.24 | -6.88% | 3.16 | 3.48 | 2842202 | 93022 | 8.70% |
| 2026-06-16 | 3.60 | 3.49 | -0.15 | -4.12% | 3.43 | 3.76 | 2959814 | 104759 | 9.06% |
| 2026-06-15 | 3.30 | 3.64 | 0.17 | 4.90% | 3.29 | 3.65 | 3880100 | 136467 | 11.87% |
| 2026-06-12 | 2.99 | 3.47 | 0.32 | 10.16% | 2.91 | 3.47 | 5188708 | 168657 | 15.88% |
| 2026-06-11 | 3.21 | 3.15 | -0.14 | -4.26% | 2.96 | 3.45 | 4391938 | 137014 | 13.44% |
| 2026-06-10 | 3.60 | 3.29 | -0.37 | -10.11% | 3.29 | 3.80 | 3598614 | 127545 | 11.01% |
| 2026-06-09 | 3.70 | 3.66 | -0.04 | -1.08% | 3.33 | 3.87 | 4409222 | 153832 | 13.49% |
| 2026-06-08 | 3.44 | 3.70 | 0.26 | 7.56% | 3.20 | 3.70 | 4326917 | 148267 | 13.24% |
| 2026-06-05 | 3.38 | 3.44 | 0.02 | 0.58% | 3.24 | 3.50 | 3941839 | 133515 | 12.06% |
| 2026-06-04 | 3.51 | 3.42 | 0.07 | 2.09% | 3.30 | 3.69 | 4933698 | 173608 | 15.09% |
| 2026-06-03 | 3.18 | 3.35 | 0.14 | 4.36% | 2.95 | 3.43 | 4786829 | 153146 | 14.65% |
| 2026-06-02 | 2.91 | 3.21 | 0.29 | 9.93% | 2.91 | 3.21 | 1789152 | 56045 | 5.47% |
| 2026-06-01 | 2.75 | 2.92 | 0.13 | 4.66% | 2.51 | 3.06 | 5033232 | 141859 | 15.40% |
| 2026-05-29 | 2.72 | 2.79 | 0.25 | 9.84% | 2.60 | 2.79 | 1148511 | 31588 | 3.51% |
| 2026-05-28 | 2.47 | 2.54 | 0.23 | 9.96% | 2.25 | 2.54 | 2810297 | 70006 | 8.60% |
| 2026-05-27 | 2.23 | 2.31 | 0.21 | 10.00% | 2.21 | 2.31 | 1565204 | 35797 | 4.79% |
| 2026-05-26 | 2.10 | 2.10 | 0.19 | 9.95% | 2.10 | 2.10 | 293035 | 6153 | 0.90% |
| 2026-05-25 | 1.74 | 1.91 | 0.17 | 9.77% | 1.74 | 1.91 | 919150 | 17171 | 2.81% |
| 2026-05-22 | 1.74 | 1.74 | 0.00 | 0.00% | 1.70 | 1.75 | 462214 | 7958 | 1.41% |
| 2026-05-21 | 1.81 | 1.74 | -0.08 | -4.40% | 1.73 | 1.82 | 496242 | 8791 | 1.52% |
| 2026-05-20 | 1.84 | 1.82 | -0.03 | -1.62% | 1.79 | 1.85 | 303208 | 5491 | 0.93% |
| 2026-05-19 | 1.82 | 1.85 | 0.03 | 1.65% | 1.82 | 1.86 | 315370 | 5799 | 0.96% |
| 2026-05-18 | 1.81 | 1.82 | -0.01 | -0.55% | 1.77 | 1.82 | 320374 | 5747 | 0.98% |
| 2026-05-15 | 1.84 | 1.83 | -0.01 | -0.54% | 1.80 | 1.86 | 344009 | 6286 | 1.05% |
| 2026-05-14 | 1.92 | 1.84 | -0.08 | -4.17% | 1.84 | 1.94 | 329449 | 6165 | 1.01% |
| 2026-05-13 | 1.91 | 1.92 | 0.00 | 0.00% | 1.88 | 1.94 | 388888 | 7405 | 1.19% |