当前时间：2026-08-21 15:24:46 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 3.83 | 3.92 | 0.10 | 2.62% | 3.83 | 3.96 | 158536 | 6194 | 1.00% |
| 2026-08-19 | 3.90 | 3.82 | -0.09 | -2.30% | 3.80 | 3.93 | 135016 | 5177 | 0.85% |
| 2026-08-18 | 3.94 | 3.91 | -0.05 | -1.26% | 3.88 | 3.96 | 104605 | 4086 | 0.66% |
| 2026-08-17 | 3.94 | 3.96 | 0.02 | 0.51% | 3.84 | 3.96 | 109095 | 4266 | 0.69% |
| 2026-08-14 | 4.04 | 3.94 | -0.09 | -2.23% | 3.92 | 4.05 | 133884 | 5297 | 0.84% |
| 2026-08-13 | 4.06 | 4.03 | -0.04 | -0.98% | 4.01 | 4.09 | 135568 | 5479 | 0.85% |
| 2026-08-12 | 4.00 | 4.07 | 0.07 | 1.75% | 3.97 | 4.10 | 167630 | 6776 | 1.05% |
| 2026-08-11 | 3.98 | 4.00 | 0.01 | 0.25% | 3.94 | 4.02 | 114560 | 4564 | 0.72% |
| 2026-08-10 | 3.93 | 3.99 | 0.07 | 1.79% | 3.91 | 4.03 | 187152 | 7458 | 1.18% |
| 2026-08-07 | 4.06 | 3.92 | -0.15 | -3.69% | 3.90 | 4.07 | 281397 | 11069 | 1.77% |
| 2026-08-06 | 4.05 | 4.07 | -0.01 | -0.25% | 4.02 | 4.11 | 119896 | 4871 | 0.75% |
| 2026-08-05 | 4.10 | 4.08 | -0.03 | -0.73% | 4.05 | 4.14 | 101621 | 4159 | 0.64% |
| 2026-08-04 | 4.18 | 4.11 | -0.06 | -1.44% | 4.10 | 4.20 | 109927 | 4551 | 0.69% |
| 2026-08-03 | 4.09 | 4.17 | 0.06 | 1.46% | 4.08 | 4.18 | 143352 | 5920 | 0.90% |
| 2026-07-31 | 4.02 | 4.11 | 0.08 | 1.99% | 4.02 | 4.12 | 192081 | 7851 | 1.21% |
| 2026-07-30 | 3.93 | 4.03 | 0.07 | 1.77% | 3.93 | 4.05 | 185715 | 7456 | 1.17% |
| 2026-07-29 | 3.85 | 3.96 | 0.10 | 2.59% | 3.84 | 3.99 | 166028 | 6538 | 1.04% |
| 2026-07-28 | 3.80 | 3.86 | 0.02 | 0.52% | 3.78 | 3.87 | 110972 | 4258 | 0.70% |
| 2026-07-27 | 3.73 | 3.84 | 0.11 | 2.95% | 3.71 | 3.85 | 136302 | 5179 | 0.86% |
| 2026-07-24 | 3.89 | 3.73 | -0.16 | -4.11% | 3.73 | 3.91 | 146294 | 5547 | 0.92% |
| 2026-07-23 | 3.81 | 3.89 | 0.07 | 1.83% | 3.81 | 3.90 | 117820 | 4546 | 0.74% |
| 2026-07-22 | 3.92 | 3.82 | -0.12 | -3.05% | 3.79 | 3.92 | 146968 | 5647 | 0.92% |
| 2026-07-21 | 3.95 | 3.94 | 0.00 | 0.00% | 3.91 | 3.99 | 155055 | 6123 | 0.97% |
| 2026-07-20 | 3.95 | 3.94 | 0.02 | 0.51% | 3.87 | 4.01 | 163083 | 6445 | 1.03% |
| 2026-07-17 | 3.98 | 3.92 | -0.05 | -1.26% | 3.91 | 4.05 | 156253 | 6204 | 0.98% |
| 2026-07-16 | 3.96 | 3.97 | -0.01 | -0.25% | 3.90 | 4.02 | 143329 | 5690 | 0.90% |
| 2026-07-15 | 3.88 | 3.98 | 0.09 | 2.31% | 3.88 | 4.02 | 174354 | 6931 | 1.10% |
| 2026-07-14 | 3.81 | 3.89 | 0.06 | 1.57% | 3.79 | 3.91 | 126436 | 4882 | 0.80% |
| 2026-07-13 | 3.86 | 3.83 | -0.04 | -1.03% | 3.79 | 3.93 | 139604 | 5351 | 0.88% |
| 2026-07-10 | 3.80 | 3.87 | 0.06 | 1.57% | 3.71 | 3.92 | 169351 | 6520 | 1.06% |
| 2026-07-09 | 3.77 | 3.81 | 0.01 | 0.26% | 3.75 | 3.85 | 123751 | 4693 | 0.78% |
| 2026-07-08 | 3.75 | 3.80 | 0.01 | 0.26% | 3.74 | 3.85 | 95194 | 3602 | 0.60% |
| 2026-07-07 | 3.87 | 3.79 | -0.10 | -2.57% | 3.75 | 3.88 | 110982 | 4204 | 0.70% |
| 2026-07-06 | 3.86 | 3.89 | 0.03 | 0.78% | 3.82 | 3.91 | 104813 | 4051 | 0.66% |
| 2026-07-03 | 3.88 | 3.86 | 0.02 | 0.52% | 3.81 | 3.91 | 107434 | 4142 | 0.68% |
| 2026-07-02 | 3.93 | 3.84 | -0.10 | -2.54% | 3.84 | 4.01 | 166188 | 6479 | 1.04% |
| 2026-07-01 | 3.72 | 3.94 | 0.23 | 6.20% | 3.67 | 4.03 | 257973 | 10070 | 1.62% |
| 2026-06-30 | 3.79 | 3.71 | -0.12 | -3.13% | 3.69 | 3.85 | 145280 | 5452 | 0.91% |
| 2026-06-29 | 3.80 | 3.83 | 0.03 | 0.79% | 3.70 | 3.86 | 131261 | 4980 | 0.83% |
| 2026-06-26 | 3.98 | 3.80 | -0.20 | -5.00% | 3.80 | 4.00 | 163452 | 6365 | 1.03% |
| 2026-06-25 | 4.05 | 4.00 | 0.03 | 0.76% | 3.88 | 4.06 | 186701 | 7405 | 1.17% |
| 2026-06-24 | 4.22 | 3.97 | -0.21 | -5.02% | 3.97 | 4.22 | 197744 | 7982 | 1.24% |
| 2026-06-23 | 4.10 | 4.18 | 0.06 | 1.46% | 4.08 | 4.26 | 213246 | 8960 | 1.34% |
| 2026-06-22 | 3.95 | 4.12 | 0.16 | 4.04% | 3.85 | 4.14 | 218023 | 8714 | 1.37% |
| 2026-06-18 | 4.08 | 3.96 | -0.19 | -4.58% | 3.95 | 4.13 | 165310 | 6630 | 1.04% |
| 2026-06-17 | 4.10 | 4.15 | 0.03 | 0.73% | 4.04 | 4.24 | 173607 | 7197 | 1.09% |
| 2026-06-16 | 4.08 | 4.12 | 0.03 | 0.73% | 4.01 | 4.12 | 115592 | 4715 | 0.73% |
| 2026-06-15 | 4.05 | 4.09 | 0.04 | 0.99% | 4.04 | 4.23 | 163302 | 6758 | 1.03% |
| 2026-06-12 | 3.91 | 4.05 | 0.15 | 3.85% | 3.90 | 4.06 | 164512 | 6574 | 1.03% |
| 2026-06-11 | 3.99 | 3.90 | -0.11 | -2.74% | 3.89 | 4.04 | 118197 | 4664 | 0.74% |
| 2026-06-10 | 3.95 | 4.01 | 0.03 | 0.75% | 3.95 | 4.03 | 123267 | 4913 | 0.78% |
| 2026-06-09 | 4.03 | 3.98 | -0.03 | -0.75% | 3.94 | 4.05 | 115898 | 4625 | 0.73% |
| 2026-06-08 | 4.12 | 4.01 | -0.15 | -3.61% | 3.98 | 4.20 | 173016 | 7028 | 1.09% |
| 2026-06-05 | 4.16 | 4.16 | 0.00 | 0.00% | 4.14 | 4.22 | 100629 | 4210 | 0.63% |
| 2026-06-04 | 4.20 | 4.16 | -0.05 | -1.19% | 4.13 | 4.25 | 100828 | 4207 | 0.63% |
| 2026-06-03 | 4.31 | 4.21 | -0.10 | -2.32% | 4.20 | 4.33 | 107580 | 4560 | 0.68% |
| 2026-06-02 | 4.39 | 4.31 | -0.09 | -2.05% | 4.28 | 4.42 | 112990 | 4894 | 0.71% |
| 2026-06-01 | 4.33 | 4.40 | 0.11 | 2.56% | 4.29 | 4.42 | 131431 | 5758 | 0.83% |
| 2026-05-29 | 4.32 | 4.29 | 0.02 | 0.47% | 4.27 | 4.43 | 145685 | 6316 | 0.92% |
| 2026-05-28 | 4.26 | 4.27 | -0.03 | -0.70% | 4.17 | 4.32 | 134913 | 5744 | 0.85% |
| 2026-05-27 | 4.43 | 4.30 | -0.13 | -2.93% | 4.26 | 4.47 | 161973 | 7014 | 1.02% |
| 2026-05-26 | 4.47 | 4.43 | -0.06 | -1.34% | 4.40 | 4.53 | 122086 | 5430 | 0.77% |
| 2026-05-25 | 4.56 | 4.49 | -0.07 | -1.54% | 4.39 | 4.64 | 220403 | 9896 | 1.39% |
| 2026-05-22 | 4.68 | 4.56 | -0.08 | -1.72% | 4.51 | 4.70 | 194156 | 8874 | 1.22% |
| 2026-05-21 | 4.67 | 4.64 | -0.02 | -0.43% | 4.63 | 4.85 | 238696 | 11321 | 1.50% |
| 2026-05-20 | 4.73 | 4.66 | -0.10 | -2.10% | 4.62 | 4.74 | 128640 | 5987 | 0.81% |
| 2026-05-19 | 4.73 | 4.76 | 0.03 | 0.63% | 4.69 | 4.81 | 135861 | 6449 | 0.85% |
| 2026-05-18 | 4.71 | 4.73 | 0.01 | 0.21% | 4.67 | 4.74 | 123806 | 5818 | 0.78% |
| 2026-05-15 | 4.81 | 4.72 | -0.09 | -1.87% | 4.68 | 4.82 | 207162 | 9827 | 1.30% |
| 2026-05-14 | 4.97 | 4.81 | -0.17 | -3.41% | 4.81 | 4.99 | 196230 | 9563 | 1.23% |
| 2026-05-13 | 4.95 | 4.98 | 0.02 | 0.40% | 4.90 | 4.99 | 172348 | 8518 | 1.08% |