当前时间：2026-08-20 20:31:09 星期四休市中
| 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 | 3.69 | 3.70 | 0.01 | 0.27% | 3.67 | 3.73 | 47400 | 1755 | 0.61% |
| 2026-08-19 | 3.75 | 3.69 | -0.07 | -1.86% | 3.67 | 3.76 | 87208 | 3241 | 1.13% |
| 2026-08-18 | 3.75 | 3.76 | -0.01 | -0.27% | 3.74 | 3.77 | 54082 | 2030 | 0.70% |
| 2026-08-17 | 3.76 | 3.77 | 0.00 | 0.00% | 3.72 | 3.81 | 71150 | 2678 | 0.92% |
| 2026-08-14 | 3.82 | 3.77 | -0.06 | -1.57% | 3.75 | 3.83 | 78027 | 2948 | 1.01% |
| 2026-08-13 | 3.90 | 3.83 | -0.07 | -1.79% | 3.82 | 3.90 | 98902 | 3815 | 1.28% |
| 2026-08-12 | 3.84 | 3.90 | 0.07 | 1.83% | 3.82 | 3.91 | 133470 | 5179 | 1.72% |
| 2026-08-11 | 3.81 | 3.83 | -0.02 | -0.52% | 3.80 | 3.85 | 120173 | 4596 | 1.55% |
| 2026-08-10 | 3.81 | 3.85 | -0.02 | -0.52% | 3.77 | 3.88 | 165362 | 6317 | 2.13% |
| 2026-08-07 | 3.91 | 3.87 | -0.07 | -1.78% | 3.75 | 3.92 | 258985 | 9899 | 3.34% |
| 2026-08-06 | 4.01 | 3.94 | -0.30 | -7.08% | 3.88 | 4.02 | 448123 | 17713 | 5.78% |
| 2026-08-05 | 4.04 | 4.24 | -0.25 | -5.57% | 4.04 | 4.24 | 341925 | 13831 | 4.41% |
| 2026-08-04 | 4.49 | 4.49 | -0.50 | -10.02% | 4.49 | 4.49 | 10974 | 492 | 0.14% |
| 2026-07-31 | 4.89 | 4.99 | 0.00 | 0.00% | 4.88 | 5.04 | 71687 | 3577 | 0.93% |
| 2026-07-30 | 4.89 | 4.99 | 0.07 | 1.42% | 4.88 | 5.12 | 120202 | 6041 | 1.55% |
| 2026-07-29 | 4.78 | 4.92 | 0.12 | 2.50% | 4.78 | 5.05 | 104237 | 5144 | 1.35% |
| 2026-07-28 | 4.70 | 4.80 | 0.01 | 0.21% | 4.69 | 4.99 | 72071 | 3501 | 0.93% |
| 2026-07-27 | 4.66 | 4.79 | 0.13 | 2.79% | 4.63 | 4.95 | 101136 | 4875 | 1.31% |
| 2026-07-24 | 4.81 | 4.66 | -0.19 | -3.92% | 4.66 | 4.85 | 60499 | 2855 | 0.78% |
| 2026-07-23 | 4.79 | 4.85 | 0.06 | 1.25% | 4.73 | 4.86 | 54746 | 2627 | 0.71% |
| 2026-07-22 | 4.80 | 4.79 | -0.04 | -0.83% | 4.74 | 4.93 | 69480 | 3348 | 0.90% |
| 2026-07-21 | 4.83 | 4.83 | 0.01 | 0.21% | 4.54 | 4.94 | 103090 | 4871 | 1.33% |
| 2026-07-20 | 5.04 | 4.82 | -0.22 | -4.37% | 4.74 | 5.13 | 106039 | 5250 | 1.37% |
| 2026-07-17 | 5.39 | 5.04 | -0.35 | -6.49% | 4.97 | 5.42 | 102914 | 5308 | 1.33% |
| 2026-07-16 | 5.26 | 5.39 | 0.07 | 1.32% | 5.21 | 5.39 | 72880 | 3875 | 0.94% |
| 2026-07-15 | 5.20 | 5.32 | 0.04 | 0.76% | 5.16 | 5.47 | 110966 | 5874 | 1.43% |
| 2026-07-14 | 5.18 | 5.28 | 0.15 | 2.92% | 5.04 | 5.35 | 100491 | 5210 | 1.30% |
| 2026-07-13 | 5.34 | 5.13 | -0.21 | -3.93% | 5.13 | 5.36 | 81349 | 4229 | 1.05% |
| 2026-07-10 | 5.25 | 5.34 | 0.01 | 0.19% | 5.24 | 5.45 | 85884 | 4603 | 1.11% |
| 2026-07-09 | 5.41 | 5.33 | -0.03 | -0.56% | 5.22 | 5.42 | 93878 | 4981 | 1.21% |
| 2026-07-08 | 5.56 | 5.36 | -0.10 | -1.83% | 5.27 | 5.58 | 96750 | 5194 | 1.25% |
| 2026-07-07 | 5.79 | 5.46 | -0.33 | -5.70% | 5.43 | 5.81 | 149987 | 8334 | 1.94% |
| 2026-07-06 | 5.81 | 5.79 | 0.09 | 1.58% | 5.70 | 6.22 | 294307 | 17321 | 3.80% |
| 2026-07-03 | 5.17 | 5.70 | 0.52 | 10.04% | 5.17 | 5.70 | 117216 | 6490 | 1.51% |
| 2026-07-02 | 5.12 | 5.18 | 0.12 | 2.37% | 5.02 | 5.36 | 160100 | 8320 | 2.07% |
| 2026-07-01 | 5.00 | 5.06 | 0.13 | 2.64% | 4.91 | 5.13 | 128426 | 6473 | 1.66% |
| 2026-06-30 | 5.04 | 4.93 | -0.10 | -1.99% | 4.80 | 5.17 | 157164 | 7812 | 2.03% |
| 2026-06-29 | 5.35 | 5.03 | -0.33 | -6.16% | 5.03 | 5.38 | 181793 | 9398 | 2.35% |
| 2026-06-26 | 5.85 | 5.36 | -0.22 | -3.94% | 5.32 | 5.88 | 193120 | 10673 | 2.49% |
| 2026-06-25 | 5.58 | 5.58 | 0.03 | 0.54% | 5.41 | 5.76 | 138590 | 7746 | 1.79% |
| 2026-06-24 | 5.71 | 5.55 | -0.22 | -3.81% | 5.54 | 5.75 | 149551 | 8412 | 1.93% |
| 2026-06-23 | 5.54 | 5.77 | 0.23 | 4.15% | 5.46 | 6.03 | 240858 | 14054 | 3.11% |
| 2026-06-22 | 5.90 | 5.54 | -0.28 | -4.81% | 5.48 | 5.90 | 155153 | 8683 | 2.00% |
| 2026-06-18 | 5.98 | 5.82 | -0.10 | -1.69% | 5.76 | 6.14 | 109773 | 6467 | 1.42% |
| 2026-06-17 | 5.95 | 5.92 | -0.03 | -0.50% | 5.78 | 5.96 | 96242 | 5637 | 1.24% |
| 2026-06-16 | 6.13 | 5.95 | -0.24 | -3.88% | 5.89 | 6.17 | 152378 | 9095 | 1.97% |
| 2026-06-15 | 6.25 | 6.19 | 0.06 | 0.98% | 6.10 | 6.40 | 171908 | 10760 | 2.22% |
| 2026-06-12 | 5.91 | 6.13 | 0.21 | 3.55% | 5.81 | 6.31 | 166229 | 10182 | 2.15% |
| 2026-06-11 | 5.95 | 5.92 | -0.13 | -2.15% | 5.84 | 6.12 | 92647 | 5499 | 1.20% |
| 2026-06-10 | 6.14 | 6.05 | -0.19 | -3.04% | 5.97 | 6.23 | 140574 | 8505 | 1.81% |
| 2026-06-09 | 6.22 | 6.24 | 0.02 | 0.32% | 6.11 | 6.62 | 174387 | 10949 | 2.25% |
| 2026-06-08 | 6.28 | 6.22 | -0.23 | -3.57% | 6.12 | 6.53 | 151674 | 9561 | 1.96% |
| 2026-06-05 | 6.56 | 6.45 | -0.11 | -1.68% | 6.35 | 6.72 | 168733 | 10920 | 2.18% |
| 2026-06-04 | 6.74 | 6.56 | -0.28 | -4.09% | 6.45 | 6.83 | 198508 | 13072 | 2.56% |
| 2026-06-03 | 7.01 | 6.84 | -0.17 | -2.43% | 6.73 | 7.04 | 199611 | 13638 | 2.58% |
| 2026-06-02 | 7.32 | 7.01 | -0.31 | -4.23% | 6.91 | 7.34 | 245976 | 17231 | 3.17% |
| 2026-06-01 | 7.56 | 7.32 | -0.05 | -0.68% | 7.05 | 7.56 | 362272 | 26626 | 4.67% |
| 2026-05-29 | 6.70 | 7.37 | 0.67 | 10.00% | 6.65 | 7.37 | 258402 | 18506 | 3.33% |
| 2026-05-28 | 6.85 | 6.70 | -0.21 | -3.04% | 6.62 | 6.98 | 232362 | 15708 | 3.00% |
| 2026-05-27 | 7.00 | 6.91 | -0.26 | -3.63% | 6.86 | 7.15 | 188558 | 13098 | 2.43% |
| 2026-05-26 | 7.37 | 7.17 | -0.14 | -1.92% | 6.98 | 7.38 | 260346 | 18508 | 3.36% |
| 2026-05-25 | 7.49 | 7.31 | -0.21 | -2.79% | 7.29 | 7.74 | 466475 | 34757 | 6.02% |
| 2026-05-22 | 6.85 | 7.52 | 0.68 | 9.94% | 6.85 | 7.52 | 342168 | 25406 | 4.42% |
| 2026-05-21 | 8.00 | 6.84 | -0.73 | -9.64% | 6.81 | 8.00 | 500051 | 35777 | 6.45% |
| 2026-05-20 | 6.86 | 7.57 | 0.69 | 10.03% | 6.56 | 7.57 | 493075 | 35337 | 6.36% |
| 2026-05-19 | 7.26 | 6.88 | -0.24 | -3.37% | 6.80 | 7.52 | 368546 | 25991 | 4.76% |
| 2026-05-18 | 7.18 | 7.12 | -0.34 | -4.56% | 7.03 | 7.88 | 385456 | 28125 | 4.97% |
| 2026-05-15 | 7.59 | 7.46 | -0.44 | -5.57% | 7.27 | 8.26 | 520310 | 39506 | 6.71% |
| 2026-05-14 | 7.18 | 7.90 | -0.03 | -0.38% | 7.18 | 8.38 | 864729 | 68827 | 11.16% |
| 2026-05-13 | 7.78 | 7.93 | 0.72 | 9.99% | 7.70 | 7.93 | 167580 | 13215 | 2.16% |
| 2026-05-12 | 7.21 | 7.21 | 0.66 | 10.08% | 6.71 | 7.21 | 613541 | 43882 | 7.92% |