当前时间：2026-08-21 11:21:30 星期五交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 3.90 | 3.88 | 0.05 | 1.31% | 3.87 | 4.02 | 389957 | 15357 | 4.97% |
| 2026-08-19 | 3.88 | 3.83 | -0.10 | -2.54% | 3.76 | 3.98 | 303856 | 11698 | 3.87% |
| 2026-08-18 | 3.94 | 3.93 | 0.00 | 0.00% | 3.88 | 4.05 | 423365 | 16725 | 5.40% |
| 2026-08-17 | 3.83 | 3.93 | 0.05 | 1.29% | 3.75 | 4.02 | 360162 | 14102 | 4.59% |
| 2026-08-14 | 3.90 | 3.88 | -0.04 | -1.02% | 3.83 | 4.01 | 316616 | 12334 | 4.04% |
| 2026-08-13 | 3.85 | 3.92 | 0.04 | 1.03% | 3.70 | 4.02 | 539389 | 21120 | 6.88% |
| 2026-08-12 | 3.83 | 3.88 | 0.05 | 1.31% | 3.77 | 3.90 | 417024 | 16014 | 5.32% |
| 2026-08-11 | 3.75 | 3.83 | 0.05 | 1.32% | 3.73 | 4.10 | 527951 | 20517 | 6.73% |
| 2026-08-10 | 3.68 | 3.78 | 0.03 | 0.80% | 3.68 | 3.80 | 464317 | 17417 | 5.92% |
| 2026-08-07 | 3.53 | 3.75 | 0.22 | 6.23% | 3.49 | 3.75 | 608126 | 22233 | 7.75% |
| 2026-08-06 | 3.56 | 3.53 | -0.03 | -0.84% | 3.46 | 3.59 | 265102 | 9338 | 3.38% |
| 2026-08-05 | 3.60 | 3.56 | -0.05 | -1.39% | 3.53 | 3.63 | 241693 | 8619 | 3.08% |
| 2026-08-04 | 3.59 | 3.61 | 0.04 | 1.12% | 3.58 | 3.66 | 271644 | 9832 | 3.46% |
| 2026-08-03 | 3.60 | 3.57 | 0.01 | 0.28% | 3.54 | 3.62 | 232642 | 8293 | 2.97% |
| 2026-07-31 | 3.46 | 3.56 | 0.05 | 1.42% | 3.43 | 3.59 | 272769 | 9682 | 3.48% |
| 2026-07-30 | 3.59 | 3.51 | -0.10 | -2.77% | 3.50 | 3.68 | 402692 | 14423 | 5.13% |
| 2026-07-29 | 3.57 | 3.61 | -0.02 | -0.55% | 3.56 | 3.74 | 488294 | 17684 | 6.23% |
| 2026-07-28 | 3.66 | 3.63 | 0.00 | 0.00% | 3.62 | 3.82 | 814311 | 30186 | 10.38% |
| 2026-07-27 | 3.32 | 3.63 | 0.33 | 10.00% | 3.28 | 3.63 | 341799 | 12126 | 4.36% |
| 2026-07-24 | 3.52 | 3.30 | -0.25 | -7.04% | 3.28 | 3.54 | 423312 | 14325 | 5.40% |
| 2026-07-23 | 3.56 | 3.55 | -0.01 | -0.28% | 3.46 | 3.62 | 630990 | 22358 | 8.04% |
| 2026-07-22 | 3.23 | 3.56 | 0.32 | 9.88% | 3.19 | 3.56 | 320494 | 11085 | 4.09% |
| 2026-07-21 | 3.32 | 3.24 | -0.09 | -2.70% | 3.15 | 3.32 | 261392 | 8412 | 3.33% |
| 2026-07-20 | 3.39 | 3.33 | -0.06 | -1.77% | 3.28 | 3.43 | 281045 | 9462 | 3.58% |
| 2026-07-17 | 3.60 | 3.39 | -0.22 | -6.09% | 3.33 | 3.62 | 344768 | 11884 | 4.40% |
| 2026-07-16 | 3.52 | 3.61 | 0.12 | 3.44% | 3.45 | 3.64 | 426928 | 15237 | 5.44% |
| 2026-07-15 | 3.40 | 3.49 | 0.02 | 0.58% | 3.35 | 3.56 | 371687 | 13015 | 4.74% |
| 2026-07-14 | 3.37 | 3.47 | 0.07 | 2.06% | 3.31 | 3.47 | 300824 | 10286 | 3.84% |
| 2026-07-13 | 3.32 | 3.40 | 0.08 | 2.41% | 3.31 | 3.46 | 366382 | 12416 | 4.67% |
| 2026-07-10 | 3.17 | 3.32 | 0.17 | 5.40% | 3.07 | 3.38 | 352270 | 11595 | 4.49% |
| 2026-07-09 | 3.12 | 3.15 | -0.01 | -0.32% | 3.10 | 3.23 | 132053 | 4163 | 1.67% |
| 2026-07-08 | 3.15 | 3.16 | 0.01 | 0.32% | 3.09 | 3.23 | 152637 | 4833 | 1.93% |
| 2026-07-07 | 3.27 | 3.15 | -0.14 | -4.26% | 3.14 | 3.28 | 185558 | 5894 | 2.34% |
| 2026-07-06 | 3.22 | 3.29 | 0.09 | 2.81% | 3.18 | 3.34 | 265767 | 8695 | 3.36% |
| 2026-07-03 | 3.19 | 3.20 | 0.04 | 1.27% | 3.10 | 3.27 | 219183 | 6975 | 2.77% |
| 2026-07-02 | 3.14 | 3.16 | 0.05 | 1.61% | 3.10 | 3.26 | 253004 | 8036 | 3.19% |
| 2026-07-01 | 2.97 | 3.11 | 0.14 | 4.71% | 2.92 | 3.12 | 262878 | 8021 | 3.32% |
| 2026-06-30 | 3.05 | 2.97 | -0.08 | -2.62% | 2.94 | 3.06 | 175892 | 5251 | 2.22% |
| 2026-06-29 | 2.94 | 3.05 | 0.10 | 3.39% | 2.85 | 3.08 | 254434 | 7621 | 3.21% |
| 2026-06-26 | 3.07 | 2.95 | -0.12 | -3.91% | 2.94 | 3.08 | 194362 | 5804 | 2.45% |
| 2026-06-25 | 3.14 | 3.07 | -0.08 | -2.54% | 3.01 | 3.14 | 195708 | 5993 | 2.47% |
| 2026-06-24 | 3.27 | 3.15 | -0.12 | -3.67% | 3.13 | 3.34 | 265586 | 8527 | 3.35% |
| 2026-06-23 | 3.12 | 3.27 | 0.15 | 4.81% | 3.09 | 3.38 | 332865 | 10892 | 4.20% |
| 2026-06-22 | 3.11 | 3.12 | 0.01 | 0.32% | 2.96 | 3.12 | 206169 | 6245 | 2.60% |
| 2026-06-18 | 3.14 | 3.11 | -0.04 | -1.27% | 3.07 | 3.18 | 183971 | 5731 | 2.32% |
| 2026-06-17 | 3.22 | 3.15 | -0.09 | -2.78% | 3.13 | 3.25 | 155604 | 4918 | 1.96% |
| 2026-06-16 | 3.29 | 3.24 | -0.05 | -1.52% | 3.19 | 3.29 | 138489 | 4465 | 1.75% |
| 2026-06-15 | 3.32 | 3.29 | 0.00 | 0.00% | 3.25 | 3.37 | 150571 | 4969 | 1.90% |
| 2026-06-12 | 3.25 | 3.29 | 0.04 | 1.23% | 3.18 | 3.32 | 165884 | 5430 | 2.09% |
| 2026-06-11 | 3.30 | 3.25 | -0.06 | -1.81% | 3.21 | 3.33 | 143542 | 4658 | 1.81% |
| 2026-06-10 | 3.33 | 3.31 | -0.02 | -0.60% | 3.25 | 3.37 | 144072 | 4741 | 1.82% |
| 2026-06-09 | 3.35 | 3.33 | -0.02 | -0.60% | 3.30 | 3.39 | 177106 | 5899 | 2.24% |
| 2026-06-08 | 3.40 | 3.35 | -0.10 | -2.90% | 3.30 | 3.48 | 182661 | 6182 | 2.31% |
| 2026-06-05 | 3.43 | 3.45 | 0.02 | 0.58% | 3.40 | 3.51 | 156148 | 5400 | 1.97% |
| 2026-06-04 | 3.50 | 3.43 | -0.09 | -2.56% | 3.41 | 3.54 | 158581 | 5475 | 2.00% |
| 2026-06-03 | 3.55 | 3.52 | -0.04 | -1.12% | 3.48 | 3.55 | 170967 | 5998 | 2.16% |
| 2026-06-02 | 3.67 | 3.56 | -0.10 | -2.73% | 3.52 | 3.67 | 201214 | 7166 | 2.54% |
| 2026-06-01 | 3.54 | 3.66 | 0.12 | 3.39% | 3.49 | 3.66 | 199863 | 7221 | 2.52% |
| 2026-05-29 | 3.51 | 3.54 | 0.01 | 0.28% | 3.51 | 3.59 | 193813 | 6874 | 2.45% |
| 2026-05-28 | 3.54 | 3.53 | 0.00 | 0.00% | 3.44 | 3.56 | 177733 | 6245 | 2.24% |
| 2026-05-27 | 3.59 | 3.53 | -0.05 | -1.40% | 3.48 | 3.61 | 202060 | 7106 | 2.55% |
| 2026-05-26 | 3.67 | 3.58 | -0.12 | -3.24% | 3.54 | 3.68 | 242462 | 8697 | 3.06% |
| 2026-05-25 | 3.74 | 3.70 | -0.02 | -0.54% | 3.64 | 3.77 | 181207 | 6684 | 2.29% |
| 2026-05-22 | 3.66 | 3.72 | 0.05 | 1.36% | 3.65 | 3.75 | 216653 | 7995 | 2.74% |
| 2026-05-21 | 3.81 | 3.67 | -0.14 | -3.67% | 3.61 | 3.85 | 269750 | 10103 | 3.41% |
| 2026-05-20 | 3.91 | 3.81 | -0.11 | -2.81% | 3.79 | 3.92 | 213537 | 8160 | 2.70% |
| 2026-05-19 | 3.89 | 3.92 | 0.03 | 0.77% | 3.83 | 3.92 | 215376 | 8362 | 2.72% |
| 2026-05-18 | 3.91 | 3.89 | -0.03 | -0.77% | 3.83 | 3.91 | 241049 | 9308 | 3.04% |
| 2026-05-15 | 3.97 | 3.92 | -0.06 | -1.51% | 3.87 | 3.99 | 336208 | 13185 | 4.25% |
| 2026-05-14 | 4.14 | 3.98 | -0.17 | -4.10% | 3.98 | 4.15 | 397727 | 16037 | 5.02% |
| 2026-05-13 | 4.10 | 4.15 | 0.07 | 1.72% | 4.03 | 4.17 | 361060 | 14861 | 4.56% |