当前时间：2026-08-21 20:58:01 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 4.17 | 4.06 | -0.12 | -2.87% | 4.06 | 4.17 | 37748 | 1548 | 0.56% |
| 2026-08-20 | 4.19 | 4.18 | 0.00 | 0.00% | 4.13 | 4.27 | 37621 | 1571 | 0.55% |
| 2026-08-19 | 4.30 | 4.18 | -0.14 | -3.24% | 4.17 | 4.30 | 45567 | 1917 | 0.67% |
| 2026-08-18 | 4.30 | 4.32 | 0.04 | 0.93% | 4.24 | 4.34 | 37118 | 1590 | 0.55% |
| 2026-08-17 | 4.12 | 4.28 | 0.16 | 3.88% | 4.11 | 4.40 | 77437 | 3325 | 1.14% |
| 2026-08-14 | 4.10 | 4.12 | 0.03 | 0.73% | 4.08 | 4.15 | 31323 | 1288 | 0.46% |
| 2026-08-13 | 4.17 | 4.09 | -0.09 | -2.15% | 4.08 | 4.19 | 36679 | 1512 | 0.54% |
| 2026-08-12 | 4.12 | 4.18 | 0.06 | 1.46% | 4.12 | 4.20 | 40133 | 1671 | 0.59% |
| 2026-08-11 | 4.00 | 4.12 | 0.14 | 3.52% | 4.00 | 4.19 | 60293 | 2480 | 0.89% |
| 2026-08-10 | 3.93 | 3.98 | 0.03 | 0.76% | 3.92 | 3.98 | 25637 | 1016 | 0.38% |
| 2026-08-07 | 3.98 | 3.95 | -0.01 | -0.25% | 3.82 | 3.99 | 74251 | 2895 | 1.09% |
| 2026-08-06 | 3.87 | 3.96 | 0.09 | 2.33% | 3.86 | 3.99 | 64740 | 2537 | 0.95% |
| 2026-08-05 | 3.86 | 3.87 | 0.00 | 0.00% | 3.81 | 3.89 | 36613 | 1411 | 0.54% |
| 2026-08-04 | 3.93 | 3.87 | -0.05 | -1.28% | 3.83 | 3.97 | 55722 | 2165 | 0.82% |
| 2026-08-03 | 3.74 | 3.92 | 0.17 | 4.53% | 3.70 | 3.95 | 84412 | 3269 | 1.24% |
| 2026-07-31 | 3.52 | 3.75 | 0.24 | 6.84% | 3.52 | 3.83 | 83087 | 3053 | 1.22% |
| 2026-07-30 | 3.59 | 3.51 | -0.08 | -2.23% | 3.48 | 3.62 | 36532 | 1295 | 0.54% |
| 2026-07-29 | 3.57 | 3.59 | 0.03 | 0.84% | 3.56 | 3.64 | 38996 | 1402 | 0.57% |
| 2026-07-28 | 3.56 | 3.56 | -0.03 | -0.84% | 3.55 | 3.65 | 26644 | 959 | 0.39% |
| 2026-07-27 | 3.50 | 3.59 | 0.11 | 3.16% | 3.47 | 3.60 | 41318 | 1464 | 0.61% |
| 2026-07-24 | 3.39 | 3.48 | 0.06 | 1.75% | 3.39 | 3.58 | 59454 | 2082 | 0.88% |
| 2026-07-23 | 3.31 | 3.42 | 0.08 | 2.40% | 3.31 | 3.43 | 25166 | 851 | 0.37% |
| 2026-07-22 | 3.33 | 3.34 | -0.02 | -0.60% | 3.32 | 3.40 | 31786 | 1065 | 0.47% |
| 2026-07-21 | 3.35 | 3.36 | 0.00 | 0.00% | 3.26 | 3.39 | 41164 | 1369 | 0.61% |
| 2026-07-20 | 3.41 | 3.36 | -0.05 | -1.47% | 3.33 | 3.48 | 45161 | 1536 | 0.66% |
| 2026-07-17 | 3.62 | 3.41 | -0.21 | -5.80% | 3.39 | 3.64 | 59774 | 2089 | 0.88% |
| 2026-07-16 | 3.67 | 3.62 | -0.05 | -1.36% | 3.61 | 3.70 | 39318 | 1435 | 0.58% |
| 2026-07-15 | 3.63 | 3.67 | 0.03 | 0.82% | 3.61 | 3.78 | 41973 | 1550 | 0.62% |
| 2026-07-14 | 3.63 | 3.64 | 0.01 | 0.28% | 3.58 | 3.65 | 44666 | 1614 | 0.66% |
| 2026-07-13 | 3.67 | 3.63 | -0.08 | -2.16% | 3.60 | 3.78 | 65896 | 2420 | 0.97% |
| 2026-07-10 | 3.62 | 3.71 | 0.05 | 1.37% | 3.59 | 3.75 | 70291 | 2594 | 1.03% |
| 2026-07-09 | 3.69 | 3.66 | -0.01 | -0.27% | 3.60 | 3.78 | 63969 | 2352 | 0.94% |
| 2026-07-08 | 3.68 | 3.67 | -0.01 | -0.27% | 3.62 | 3.83 | 79801 | 2975 | 1.17% |
| 2026-07-07 | 3.91 | 3.68 | -0.31 | -7.77% | 3.68 | 3.96 | 136341 | 5183 | 2.01% |
| 2026-07-06 | 3.99 | 3.99 | 0.22 | 5.84% | 3.90 | 4.15 | 252703 | 10249 | 3.72% |
| 2026-07-03 | 3.65 | 3.77 | 0.18 | 5.01% | 3.59 | 3.77 | 36111 | 1339 | 0.53% |
| 2026-07-02 | 3.44 | 3.59 | 0.17 | 4.97% | 3.42 | 3.59 | 78121 | 2779 | 1.15% |
| 2026-07-01 | 3.24 | 3.42 | 0.16 | 4.91% | 3.22 | 3.42 | 77625 | 2614 | 1.14% |
| 2026-06-30 | 3.26 | 3.26 | -0.02 | -0.61% | 3.21 | 3.35 | 56845 | 1856 | 0.84% |
| 2026-06-29 | 3.35 | 3.28 | -0.07 | -2.09% | 3.18 | 3.36 | 76027 | 2466 | 1.12% |
| 2026-06-26 | 3.49 | 3.35 | -0.14 | -4.01% | 3.32 | 3.51 | 96981 | 3259 | 1.43% |
| 2026-06-25 | 3.69 | 3.49 | -0.18 | -4.90% | 3.49 | 3.69 | 69876 | 2474 | 1.03% |
| 2026-06-24 | 3.75 | 3.67 | -0.11 | -2.91% | 3.64 | 3.81 | 45098 | 1661 | 0.66% |
| 2026-06-23 | 3.74 | 3.78 | 0.03 | 0.80% | 3.73 | 3.88 | 46359 | 1765 | 0.68% |
| 2026-06-22 | 3.80 | 3.75 | -0.11 | -2.85% | 3.67 | 3.84 | 65364 | 2428 | 0.96% |
| 2026-06-18 | 3.90 | 3.86 | -0.08 | -2.03% | 3.82 | 3.95 | 38647 | 1502 | 0.57% |
| 2026-06-17 | 3.91 | 3.94 | 0.03 | 0.77% | 3.86 | 4.02 | 38133 | 1495 | 0.56% |
| 2026-06-16 | 3.97 | 3.91 | -0.05 | -1.26% | 3.85 | 3.97 | 48850 | 1899 | 0.72% |
| 2026-06-15 | 4.01 | 3.96 | -0.07 | -1.74% | 3.93 | 4.09 | 47564 | 1895 | 0.70% |
| 2026-06-12 | 3.90 | 4.03 | 0.17 | 4.40% | 3.85 | 4.05 | 71422 | 2859 | 1.05% |
| 2026-06-11 | 3.77 | 3.86 | 0.09 | 2.39% | 3.70 | 3.94 | 62548 | 2386 | 0.92% |
| 2026-06-10 | 3.91 | 3.77 | -0.13 | -3.33% | 3.71 | 3.91 | 63286 | 2388 | 0.93% |
| 2026-06-09 | 3.95 | 3.90 | 0.00 | 0.00% | 3.86 | 3.95 | 29869 | 1166 | 0.44% |
| 2026-06-08 | 3.90 | 3.90 | -0.12 | -2.99% | 3.85 | 4.02 | 43405 | 1704 | 0.64% |
| 2026-06-05 | 4.00 | 4.02 | 0.01 | 0.25% | 4.00 | 4.15 | 39197 | 1587 | 0.58% |
| 2026-06-04 | 4.16 | 4.01 | -0.16 | -3.84% | 3.96 | 4.19 | 72475 | 2923 | 1.07% |
| 2026-06-03 | 4.28 | 4.17 | -0.10 | -2.34% | 4.15 | 4.29 | 45646 | 1916 | 0.67% |
| 2026-06-02 | 4.30 | 4.27 | -0.02 | -0.47% | 4.22 | 4.32 | 30432 | 1294 | 0.45% |
| 2026-06-01 | 4.20 | 4.29 | 0.09 | 2.14% | 4.17 | 4.33 | 43854 | 1868 | 0.65% |
| 2026-05-29 | 4.24 | 4.20 | -0.05 | -1.18% | 4.18 | 4.33 | 45312 | 1924 | 0.67% |
| 2026-05-28 | 4.28 | 4.25 | -0.03 | -0.70% | 4.22 | 4.32 | 39398 | 1673 | 0.58% |
| 2026-05-27 | 4.32 | 4.28 | -0.04 | -0.93% | 4.21 | 4.35 | 44364 | 1890 | 0.65% |
| 2026-05-26 | 4.39 | 4.32 | -0.07 | -1.59% | 4.27 | 4.40 | 47515 | 2045 | 0.70% |
| 2026-05-25 | 4.55 | 4.39 | -0.17 | -3.73% | 4.33 | 4.56 | 73768 | 3259 | 1.09% |
| 2026-05-22 | 4.59 | 4.56 | 0.01 | 0.22% | 4.53 | 4.60 | 36072 | 1645 | 0.53% |
| 2026-05-21 | 4.67 | 4.55 | -0.11 | -2.36% | 4.55 | 4.73 | 49164 | 2282 | 0.72% |
| 2026-05-20 | 4.76 | 4.66 | -0.08 | -1.69% | 4.65 | 4.76 | 47495 | 2216 | 0.70% |
| 2026-05-19 | 4.73 | 4.74 | -0.01 | -0.21% | 4.69 | 4.78 | 35453 | 1679 | 0.52% |
| 2026-05-18 | 4.67 | 4.75 | 0.08 | 1.71% | 4.62 | 4.78 | 57434 | 2709 | 0.85% |
| 2026-05-15 | 4.67 | 4.67 | -0.02 | -0.43% | 4.64 | 4.76 | 54378 | 2549 | 0.80% |
| 2026-05-14 | 4.71 | 4.69 | -0.02 | -0.42% | 4.64 | 4.74 | 57308 | 2678 | 0.84% |
| 2026-05-13 | 4.70 | 4.71 | -0.06 | -1.26% | 4.61 | 4.73 | 125346 | 5838 | 1.85% |