当前时间：2026-08-23 09:35:37 星期日休市中
| 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 | 4.10 | 4.02 | 0.06 | 1.52% | 4.00 | 4.15 | 426953 | 17267 | 2.65% |
| 2026-08-20 | 3.93 | 3.96 | 0.02 | 0.51% | 3.92 | 3.96 | 93762 | 3697 | 0.58% |
| 2026-08-19 | 3.97 | 3.94 | -0.04 | -1.01% | 3.92 | 3.99 | 134444 | 5314 | 0.84% |
| 2026-08-18 | 3.97 | 3.98 | 0.01 | 0.25% | 3.95 | 4.00 | 117692 | 4678 | 0.73% |
| 2026-08-17 | 3.93 | 3.97 | 0.04 | 1.02% | 3.91 | 3.98 | 130715 | 5168 | 0.81% |
| 2026-08-14 | 3.96 | 3.93 | -0.02 | -0.51% | 3.92 | 3.97 | 163903 | 6461 | 1.02% |
| 2026-08-13 | 4.02 | 3.95 | -0.07 | -1.74% | 3.94 | 4.02 | 164468 | 6534 | 1.02% |
| 2026-08-12 | 3.99 | 4.02 | 0.03 | 0.75% | 3.97 | 4.03 | 138359 | 5533 | 0.86% |
| 2026-08-11 | 4.03 | 3.99 | -0.08 | -1.97% | 3.97 | 4.05 | 241104 | 9640 | 1.50% |
| 2026-08-10 | 3.92 | 4.07 | 0.14 | 3.56% | 3.91 | 4.08 | 331889 | 13280 | 2.06% |
| 2026-08-07 | 3.94 | 3.93 | 0.00 | 0.00% | 3.89 | 3.94 | 112280 | 4394 | 0.70% |
| 2026-08-06 | 3.92 | 3.93 | 0.01 | 0.26% | 3.87 | 3.94 | 149310 | 5829 | 0.93% |
| 2026-08-05 | 3.89 | 3.92 | 0.02 | 0.51% | 3.89 | 3.97 | 196439 | 7689 | 1.22% |
| 2026-08-04 | 3.96 | 3.90 | -0.06 | -1.52% | 3.88 | 3.98 | 252470 | 9855 | 1.57% |
| 2026-08-03 | 3.88 | 3.96 | 0.08 | 2.06% | 3.87 | 4.05 | 304456 | 12027 | 1.89% |
| 2026-07-31 | 3.86 | 3.88 | 0.01 | 0.26% | 3.82 | 3.90 | 125733 | 4852 | 0.78% |
| 2026-07-30 | 3.85 | 3.87 | 0.02 | 0.52% | 3.85 | 3.90 | 132845 | 5149 | 0.83% |
| 2026-07-29 | 3.80 | 3.85 | 0.05 | 1.32% | 3.79 | 3.87 | 127239 | 4895 | 0.79% |
| 2026-07-28 | 3.77 | 3.80 | 0.03 | 0.80% | 3.75 | 3.81 | 96710 | 3667 | 0.60% |
| 2026-07-27 | 3.73 | 3.77 | 0.02 | 0.53% | 3.73 | 3.80 | 89530 | 3382 | 0.56% |
| 2026-07-24 | 3.78 | 3.75 | -0.05 | -1.32% | 3.75 | 3.84 | 115732 | 4384 | 0.72% |
| 2026-07-23 | 3.72 | 3.80 | 0.08 | 2.15% | 3.70 | 3.83 | 149908 | 5652 | 0.93% |
| 2026-07-22 | 3.70 | 3.72 | 0.00 | 0.00% | 3.66 | 3.74 | 131096 | 4853 | 0.81% |
| 2026-07-21 | 3.78 | 3.72 | -0.06 | -1.59% | 3.70 | 3.81 | 219044 | 8217 | 1.36% |
| 2026-07-20 | 3.82 | 3.78 | -0.04 | -1.05% | 3.74 | 3.88 | 226281 | 8607 | 1.41% |
| 2026-07-17 | 3.86 | 3.82 | -0.04 | -1.04% | 3.81 | 3.94 | 289911 | 11247 | 1.80% |
| 2026-07-16 | 3.82 | 3.86 | 0.03 | 0.78% | 3.82 | 3.89 | 175933 | 6790 | 1.09% |
| 2026-07-15 | 3.82 | 3.83 | -0.01 | -0.26% | 3.78 | 3.84 | 180690 | 6894 | 1.12% |
| 2026-07-14 | 3.69 | 3.84 | 0.15 | 4.07% | 3.66 | 3.85 | 253337 | 9549 | 1.57% |
| 2026-07-13 | 3.67 | 3.69 | 0.08 | 2.22% | 3.60 | 3.75 | 203133 | 7473 | 1.26% |
| 2026-07-10 | 3.54 | 3.61 | 0.06 | 1.69% | 3.52 | 3.63 | 117951 | 4225 | 0.73% |
| 2026-07-09 | 3.53 | 3.55 | 0.01 | 0.28% | 3.51 | 3.55 | 69016 | 2434 | 0.43% |
| 2026-07-08 | 3.51 | 3.54 | 0.03 | 0.85% | 3.47 | 3.55 | 79188 | 2787 | 0.49% |
| 2026-07-07 | 3.58 | 3.51 | -0.05 | -1.40% | 3.50 | 3.59 | 91930 | 3232 | 0.57% |
| 2026-07-06 | 3.52 | 3.56 | 0.09 | 2.59% | 3.49 | 3.57 | 119676 | 4234 | 0.74% |
| 2026-07-03 | 3.46 | 3.47 | 0.02 | 0.58% | 3.45 | 3.50 | 61424 | 2134 | 0.38% |
| 2026-07-02 | 3.41 | 3.45 | 0.03 | 0.88% | 3.41 | 3.48 | 79347 | 2737 | 0.49% |
| 2026-07-01 | 3.37 | 3.42 | 0.07 | 2.09% | 3.35 | 3.44 | 82784 | 2821 | 0.51% |
| 2026-06-30 | 3.39 | 3.35 | -0.01 | -0.30% | 3.33 | 3.40 | 82476 | 2769 | 0.51% |
| 2026-06-29 | 3.47 | 3.50 | 0.03 | 0.86% | 3.40 | 3.52 | 111875 | 3875 | 0.70% |
| 2026-06-26 | 3.49 | 3.47 | -0.04 | -1.14% | 3.47 | 3.53 | 94516 | 3306 | 0.59% |
| 2026-06-25 | 3.55 | 3.51 | -0.05 | -1.40% | 3.48 | 3.56 | 73358 | 2579 | 0.46% |
| 2026-06-24 | 3.53 | 3.56 | 0.00 | 0.00% | 3.51 | 3.57 | 69903 | 2471 | 0.43% |
| 2026-06-23 | 3.53 | 3.56 | 0.05 | 1.42% | 3.50 | 3.59 | 105781 | 3768 | 0.66% |
| 2026-06-22 | 3.49 | 3.51 | 0.00 | 0.00% | 3.39 | 3.52 | 134429 | 4642 | 0.84% |
| 2026-06-18 | 3.65 | 3.51 | -0.14 | -3.84% | 3.45 | 3.65 | 243070 | 8578 | 1.51% |
| 2026-06-17 | 3.72 | 3.65 | -0.09 | -2.41% | 3.62 | 3.74 | 134881 | 4957 | 0.84% |
| 2026-06-16 | 3.75 | 3.74 | -0.02 | -0.53% | 3.72 | 3.76 | 81582 | 3045 | 0.51% |
| 2026-06-15 | 3.73 | 3.76 | -0.02 | -0.53% | 3.72 | 3.79 | 107774 | 4047 | 0.67% |
| 2026-06-12 | 3.75 | 3.78 | 0.04 | 1.07% | 3.74 | 3.78 | 99695 | 3752 | 0.62% |
| 2026-06-11 | 3.80 | 3.74 | -0.08 | -2.09% | 3.73 | 3.81 | 128343 | 4816 | 0.80% |
| 2026-06-10 | 3.86 | 3.82 | -0.04 | -1.04% | 3.79 | 3.86 | 126271 | 4816 | 0.78% |
| 2026-06-09 | 3.86 | 3.86 | 0.01 | 0.26% | 3.83 | 3.87 | 75690 | 2910 | 0.47% |
| 2026-06-08 | 3.91 | 3.85 | -0.09 | -2.28% | 3.82 | 3.92 | 197143 | 7626 | 1.22% |
| 2026-06-05 | 3.96 | 3.94 | -0.03 | -0.76% | 3.92 | 3.99 | 176418 | 6983 | 1.10% |
| 2026-06-04 | 4.02 | 3.97 | -0.08 | -1.98% | 3.96 | 4.10 | 263431 | 10549 | 1.64% |
| 2026-06-03 | 3.99 | 4.05 | 0.06 | 1.50% | 3.95 | 4.09 | 374997 | 15102 | 2.33% |
| 2026-06-02 | 3.98 | 3.99 | 0.00 | 0.00% | 3.96 | 4.01 | 166915 | 6654 | 1.04% |
| 2026-06-01 | 3.92 | 3.99 | 0.07 | 1.79% | 3.89 | 3.99 | 194368 | 7682 | 1.21% |
| 2026-05-29 | 3.88 | 3.92 | 0.04 | 1.03% | 3.85 | 3.94 | 167493 | 6541 | 1.04% |
| 2026-05-28 | 3.93 | 3.88 | -0.05 | -1.27% | 3.87 | 3.95 | 152482 | 5960 | 0.95% |
| 2026-05-27 | 3.92 | 3.93 | 0.01 | 0.26% | 3.91 | 3.98 | 126687 | 4985 | 0.79% |
| 2026-05-26 | 3.94 | 3.92 | -0.04 | -1.01% | 3.90 | 3.95 | 93030 | 3651 | 0.58% |
| 2026-05-25 | 3.91 | 3.96 | 0.05 | 1.28% | 3.90 | 3.96 | 127480 | 5014 | 0.79% |
| 2026-05-22 | 3.95 | 3.91 | -0.01 | -0.26% | 3.88 | 3.98 | 128391 | 5030 | 0.80% |
| 2026-05-21 | 3.92 | 3.92 | 0.01 | 0.26% | 3.90 | 3.99 | 183233 | 7234 | 1.14% |
| 2026-05-20 | 3.96 | 3.91 | -0.05 | -1.26% | 3.90 | 3.96 | 96151 | 3769 | 0.60% |
| 2026-05-19 | 3.90 | 3.96 | 0.06 | 1.54% | 3.89 | 3.97 | 130875 | 5160 | 0.81% |
| 2026-05-18 | 3.88 | 3.90 | 0.03 | 0.78% | 3.87 | 3.90 | 98734 | 3839 | 0.61% |
| 2026-05-15 | 3.91 | 3.87 | -0.04 | -1.02% | 3.86 | 3.92 | 181784 | 7072 | 1.13% |