当前时间：2026-08-26 09:19:34 星期三交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-25 | 4.03 | 4.12 | 0.07 | 1.73% | 4.01 | 4.14 | 100927 | 4124 | 0.84% |
| 2026-08-24 | 4.05 | 4.05 | 0.00 | 0.00% | 4.01 | 4.07 | 81400 | 3283 | 0.67% |
| 2026-08-21 | 4.09 | 4.05 | -0.08 | -1.94% | 4.01 | 4.14 | 103658 | 4192 | 0.86% |
| 2026-08-20 | 4.09 | 4.13 | 0.06 | 1.47% | 4.05 | 4.14 | 103751 | 4258 | 0.86% |
| 2026-08-19 | 4.11 | 4.07 | -0.09 | -2.16% | 4.06 | 4.14 | 127623 | 5227 | 1.06% |
| 2026-08-18 | 4.15 | 4.16 | 0.01 | 0.24% | 4.12 | 4.18 | 109181 | 4532 | 0.90% |
| 2026-08-17 | 4.11 | 4.15 | 0.03 | 0.73% | 4.07 | 4.18 | 152130 | 6306 | 1.26% |
| 2026-08-14 | 4.16 | 4.12 | -0.06 | -1.44% | 4.11 | 4.24 | 203148 | 8436 | 1.68% |
| 2026-08-13 | 4.15 | 4.18 | 0.06 | 1.46% | 4.11 | 4.28 | 451741 | 19031 | 3.74% |
| 2026-08-12 | 3.96 | 4.12 | 0.19 | 4.83% | 3.94 | 4.16 | 438651 | 17964 | 3.63% |
| 2026-08-11 | 3.94 | 3.93 | 0.00 | 0.00% | 3.89 | 3.95 | 86245 | 3382 | 0.71% |
| 2026-08-10 | 3.81 | 3.93 | 0.13 | 3.42% | 3.80 | 3.95 | 142882 | 5569 | 1.18% |
| 2026-08-07 | 3.86 | 3.80 | -0.05 | -1.30% | 3.77 | 3.86 | 87627 | 3326 | 0.73% |
| 2026-08-06 | 3.83 | 3.85 | 0.02 | 0.52% | 3.79 | 3.87 | 97351 | 3728 | 0.81% |
| 2026-08-05 | 3.86 | 3.83 | -0.03 | -0.78% | 3.81 | 3.87 | 84230 | 3231 | 0.70% |
| 2026-08-04 | 3.98 | 3.86 | -0.08 | -2.03% | 3.85 | 3.98 | 122926 | 4778 | 1.02% |
| 2026-08-03 | 3.86 | 3.94 | 0.09 | 2.34% | 3.86 | 3.95 | 119631 | 4684 | 0.99% |
| 2026-07-31 | 3.84 | 3.85 | 0.00 | 0.00% | 3.83 | 3.87 | 72712 | 2801 | 0.60% |
| 2026-07-30 | 3.87 | 3.85 | -0.03 | -0.77% | 3.83 | 3.92 | 77654 | 3005 | 0.64% |
| 2026-07-29 | 3.89 | 3.88 | -0.01 | -0.26% | 3.87 | 3.93 | 94653 | 3688 | 0.78% |
| 2026-07-28 | 3.82 | 3.89 | 0.05 | 1.30% | 3.81 | 3.93 | 95602 | 3711 | 0.79% |
| 2026-07-27 | 3.76 | 3.84 | 0.06 | 1.59% | 3.74 | 3.85 | 88025 | 3356 | 0.73% |
| 2026-07-24 | 3.81 | 3.78 | -0.06 | -1.56% | 3.76 | 3.84 | 82383 | 3123 | 0.68% |
| 2026-07-23 | 3.70 | 3.84 | 0.10 | 2.67% | 3.70 | 3.84 | 126819 | 4813 | 1.05% |
| 2026-07-22 | 3.71 | 3.74 | 0.03 | 0.81% | 3.66 | 3.77 | 128579 | 4763 | 1.06% |
| 2026-07-21 | 3.71 | 3.71 | 0.00 | 0.00% | 3.64 | 3.75 | 115582 | 4275 | 0.96% |
| 2026-07-20 | 3.71 | 3.71 | -0.03 | -0.80% | 3.66 | 3.82 | 152890 | 5718 | 1.27% |
| 2026-07-17 | 3.76 | 3.74 | -0.02 | -0.53% | 3.69 | 3.83 | 130708 | 4931 | 1.08% |
| 2026-07-16 | 3.75 | 3.76 | -0.02 | -0.53% | 3.74 | 3.82 | 109321 | 4134 | 0.90% |
| 2026-07-15 | 3.64 | 3.78 | 0.14 | 3.85% | 3.62 | 3.82 | 206196 | 7728 | 1.71% |
| 2026-07-14 | 3.64 | 3.64 | -0.02 | -0.55% | 3.57 | 3.68 | 125715 | 4560 | 1.04% |
| 2026-07-13 | 3.64 | 3.66 | 0.02 | 0.55% | 3.56 | 3.69 | 165842 | 5991 | 1.37% |
| 2026-07-10 | 3.55 | 3.64 | 0.08 | 2.25% | 3.49 | 3.68 | 155919 | 5611 | 1.29% |
| 2026-07-09 | 3.58 | 3.58 | 0.10 | 2.87% | 3.50 | 3.58 | 118235 | 4180 | 0.98% |
| 2026-07-08 | 3.45 | 3.48 | 0.02 | 0.58% | 3.40 | 3.50 | 61261 | 2122 | 0.51% |
| 2026-07-07 | 3.53 | 3.46 | -0.09 | -2.54% | 3.45 | 3.58 | 72297 | 2519 | 0.60% |
| 2026-07-06 | 3.65 | 3.55 | -0.07 | -1.93% | 3.54 | 3.65 | 90163 | 3219 | 0.75% |
| 2026-07-03 | 3.54 | 3.62 | 0.07 | 1.97% | 3.54 | 3.64 | 99756 | 3599 | 0.83% |
| 2026-07-02 | 3.51 | 3.55 | 0.00 | 0.00% | 3.51 | 3.60 | 74486 | 2658 | 0.62% |
| 2026-07-01 | 3.51 | 3.55 | 0.04 | 1.14% | 3.47 | 3.58 | 113907 | 4027 | 0.94% |
| 2026-06-30 | 3.49 | 3.51 | 0.02 | 0.57% | 3.43 | 3.52 | 92740 | 3223 | 0.77% |
| 2026-06-29 | 3.46 | 3.49 | 0.04 | 1.16% | 3.36 | 3.53 | 129222 | 4471 | 1.07% |
| 2026-06-26 | 3.49 | 3.45 | -0.04 | -1.15% | 3.43 | 3.52 | 105601 | 3673 | 0.87% |
| 2026-06-25 | 3.62 | 3.49 | -0.11 | -3.06% | 3.48 | 3.62 | 130327 | 4595 | 1.08% |
| 2026-06-24 | 3.74 | 3.60 | -0.14 | -3.74% | 3.57 | 3.74 | 121188 | 4395 | 1.00% |
| 2026-06-23 | 3.69 | 3.74 | 0.07 | 1.91% | 3.65 | 3.79 | 134178 | 5024 | 1.11% |
| 2026-06-22 | 3.65 | 3.67 | 0.01 | 0.27% | 3.56 | 3.67 | 105616 | 3815 | 0.87% |
| 2026-06-18 | 3.75 | 3.66 | -0.09 | -2.40% | 3.66 | 3.75 | 77502 | 2868 | 0.64% |
| 2026-06-17 | 3.73 | 3.75 | -0.03 | -0.79% | 3.69 | 3.81 | 116488 | 4341 | 0.96% |
| 2026-06-16 | 3.80 | 3.78 | -0.04 | -1.05% | 3.75 | 3.82 | 74015 | 2795 | 0.61% |
| 2026-06-15 | 3.79 | 3.82 | 0.02 | 0.53% | 3.78 | 3.87 | 112350 | 4290 | 0.93% |
| 2026-06-12 | 3.78 | 3.80 | 0.08 | 2.15% | 3.72 | 3.85 | 106506 | 4030 | 0.88% |
| 2026-06-11 | 3.82 | 3.72 | -0.12 | -3.13% | 3.70 | 3.83 | 116382 | 4364 | 0.96% |
| 2026-06-10 | 3.82 | 3.84 | 0.05 | 1.32% | 3.78 | 4.08 | 173721 | 6776 | 1.44% |
| 2026-06-09 | 3.83 | 3.79 | -0.04 | -1.04% | 3.76 | 3.87 | 116535 | 4426 | 0.96% |
| 2026-06-08 | 3.93 | 3.83 | -0.14 | -3.53% | 3.80 | 3.96 | 125750 | 4867 | 1.04% |
| 2026-06-05 | 3.94 | 3.97 | 0.03 | 0.76% | 3.92 | 4.01 | 84729 | 3362 | 0.70% |
| 2026-06-04 | 4.10 | 3.94 | -0.16 | -3.90% | 3.93 | 4.10 | 132694 | 5313 | 1.10% |
| 2026-06-03 | 4.17 | 4.10 | -0.07 | -1.68% | 4.07 | 4.17 | 108759 | 4468 | 0.90% |
| 2026-06-02 | 4.19 | 4.17 | -0.03 | -0.71% | 4.15 | 4.23 | 83536 | 3488 | 0.69% |
| 2026-06-01 | 4.10 | 4.20 | 0.06 | 1.45% | 4.05 | 4.20 | 120787 | 5000 | 1.00% |
| 2026-05-29 | 4.19 | 4.14 | -0.10 | -2.36% | 4.14 | 4.24 | 133122 | 5571 | 1.10% |
| 2026-05-28 | 4.17 | 4.24 | 0.05 | 1.19% | 4.16 | 4.28 | 145496 | 6147 | 1.20% |
| 2026-05-27 | 4.24 | 4.19 | -0.10 | -2.33% | 4.15 | 4.25 | 159861 | 6701 | 1.32% |
| 2026-05-26 | 4.10 | 4.29 | 0.20 | 4.89% | 4.08 | 4.41 | 345616 | 14762 | 2.86% |
| 2026-05-25 | 4.08 | 4.09 | 0.01 | 0.25% | 4.07 | 4.14 | 86698 | 3560 | 0.72% |
| 2026-05-22 | 4.05 | 4.08 | 0.03 | 0.74% | 4.04 | 4.09 | 70376 | 2858 | 0.58% |
| 2026-05-21 | 4.11 | 4.05 | -0.07 | -1.70% | 4.05 | 4.15 | 107777 | 4416 | 0.89% |
| 2026-05-20 | 4.18 | 4.12 | -0.07 | -1.67% | 4.09 | 4.18 | 105485 | 4347 | 0.87% |
| 2026-05-19 | 4.15 | 4.19 | 0.02 | 0.48% | 4.14 | 4.20 | 89094 | 3718 | 0.74% |
| 2026-05-18 | 4.14 | 4.17 | 0.04 | 0.97% | 4.08 | 4.18 | 107478 | 4433 | 0.89% |