当前时间：2026-08-20 21:41:20 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 | 4.07 | 4.09 | 0.01 | 0.25% | 4.01 | 4.16 | 267354 | 10866 | 3.51% |
| 2026-08-19 | 4.35 | 4.08 | -0.03 | -0.73% | 4.06 | 4.45 | 378995 | 15842 | 4.98% |
| 2026-08-18 | 4.07 | 4.11 | 0.06 | 1.48% | 4.03 | 4.11 | 108986 | 4440 | 1.43% |
| 2026-08-17 | 3.98 | 4.05 | 0.05 | 1.25% | 3.95 | 4.07 | 70032 | 2818 | 0.92% |
| 2026-08-14 | 4.01 | 4.00 | -0.03 | -0.74% | 3.95 | 4.04 | 76605 | 3050 | 1.01% |
| 2026-08-13 | 4.05 | 4.03 | -0.03 | -0.74% | 4.01 | 4.08 | 81656 | 3300 | 1.07% |
| 2026-08-12 | 4.01 | 4.06 | 0.04 | 1.00% | 3.99 | 4.08 | 86329 | 3488 | 1.13% |
| 2026-08-11 | 4.01 | 4.02 | -0.01 | -0.25% | 3.97 | 4.04 | 77844 | 3118 | 1.02% |
| 2026-08-10 | 3.93 | 4.03 | 0.12 | 3.07% | 3.90 | 4.03 | 98426 | 3923 | 1.29% |
| 2026-08-07 | 3.95 | 3.91 | -0.06 | -1.51% | 3.84 | 3.96 | 98429 | 3831 | 1.29% |
| 2026-08-06 | 3.97 | 3.97 | 0.01 | 0.25% | 3.89 | 3.99 | 101300 | 3988 | 1.33% |
| 2026-08-05 | 4.01 | 3.96 | -0.06 | -1.49% | 3.91 | 4.02 | 113406 | 4486 | 1.49% |
| 2026-08-04 | 4.02 | 4.02 | 0.02 | 0.50% | 3.97 | 4.05 | 109911 | 4396 | 1.44% |
| 2026-08-03 | 3.94 | 4.00 | 0.05 | 1.27% | 3.92 | 4.00 | 104465 | 4145 | 1.37% |
| 2026-07-31 | 3.87 | 3.95 | 0.07 | 1.80% | 3.86 | 3.95 | 102957 | 4023 | 1.35% |
| 2026-07-30 | 3.84 | 3.88 | 0.03 | 0.78% | 3.83 | 3.97 | 126531 | 4950 | 1.66% |
| 2026-07-29 | 3.76 | 3.85 | 0.11 | 2.94% | 3.74 | 3.89 | 116809 | 4487 | 1.54% |
| 2026-07-28 | 3.66 | 3.74 | 0.06 | 1.63% | 3.65 | 3.76 | 81241 | 3030 | 1.07% |
| 2026-07-27 | 3.60 | 3.68 | 0.07 | 1.94% | 3.58 | 3.70 | 76825 | 2814 | 1.01% |
| 2026-07-24 | 3.68 | 3.61 | -0.10 | -2.70% | 3.59 | 3.73 | 94274 | 3431 | 1.24% |
| 2026-07-23 | 3.62 | 3.71 | 0.08 | 2.20% | 3.60 | 3.73 | 85672 | 3140 | 1.13% |
| 2026-07-22 | 3.67 | 3.63 | -0.07 | -1.89% | 3.60 | 3.74 | 90023 | 3282 | 1.18% |
| 2026-07-21 | 3.80 | 3.70 | -0.09 | -2.37% | 3.66 | 3.81 | 138607 | 5140 | 1.82% |
| 2026-07-20 | 3.83 | 3.79 | -0.05 | -1.30% | 3.72 | 3.93 | 147666 | 5638 | 1.94% |
| 2026-07-17 | 3.88 | 3.84 | -0.08 | -2.04% | 3.79 | 3.98 | 125773 | 4867 | 1.65% |
| 2026-07-16 | 3.88 | 3.92 | 0.03 | 0.77% | 3.81 | 3.94 | 92936 | 3620 | 1.22% |
| 2026-07-15 | 3.79 | 3.89 | 0.05 | 1.30% | 3.77 | 3.92 | 121267 | 4698 | 1.59% |
| 2026-07-14 | 3.74 | 3.84 | 0.12 | 3.23% | 3.71 | 3.85 | 109511 | 4154 | 1.44% |
| 2026-07-13 | 3.75 | 3.72 | -0.06 | -1.59% | 3.68 | 3.79 | 93438 | 3477 | 1.23% |
| 2026-07-10 | 3.65 | 3.78 | 0.08 | 2.16% | 3.62 | 3.84 | 111122 | 4174 | 1.46% |
| 2026-07-09 | 3.72 | 3.70 | -0.04 | -1.07% | 3.64 | 3.77 | 81558 | 3013 | 1.07% |
| 2026-07-08 | 3.77 | 3.74 | -0.02 | -0.53% | 3.68 | 3.77 | 68299 | 2546 | 0.90% |
| 2026-07-07 | 3.85 | 3.76 | -0.10 | -2.59% | 3.73 | 3.85 | 70332 | 2650 | 0.92% |
| 2026-07-06 | 3.83 | 3.86 | 0.03 | 0.78% | 3.80 | 3.88 | 88819 | 3413 | 1.17% |
| 2026-07-03 | 3.76 | 3.83 | 0.12 | 3.23% | 3.72 | 3.91 | 134751 | 5133 | 1.77% |
| 2026-07-02 | 3.70 | 3.71 | 0.03 | 0.82% | 3.67 | 3.81 | 104306 | 3904 | 1.37% |
| 2026-07-01 | 3.57 | 3.68 | 0.08 | 2.22% | 3.56 | 3.72 | 120990 | 4422 | 1.59% |
| 2026-06-30 | 3.61 | 3.60 | -0.03 | -0.83% | 3.55 | 3.66 | 84601 | 3033 | 1.11% |
| 2026-06-29 | 3.65 | 3.63 | -0.03 | -0.82% | 3.54 | 3.68 | 103409 | 3741 | 1.36% |
| 2026-06-26 | 3.70 | 3.66 | -0.07 | -1.88% | 3.61 | 3.71 | 84641 | 3103 | 1.11% |
| 2026-06-25 | 3.82 | 3.73 | -0.07 | -1.84% | 3.70 | 3.82 | 74180 | 2770 | 0.98% |
| 2026-06-24 | 3.94 | 3.80 | -0.12 | -3.06% | 3.77 | 3.94 | 84618 | 3235 | 1.11% |
| 2026-06-23 | 3.83 | 3.92 | 0.05 | 1.29% | 3.83 | 4.00 | 84500 | 3327 | 1.11% |
| 2026-06-22 | 3.84 | 3.87 | 0.00 | 0.00% | 3.74 | 3.88 | 93345 | 3548 | 1.23% |
| 2026-06-18 | 3.88 | 3.87 | -0.04 | -1.02% | 3.84 | 3.92 | 68966 | 2670 | 0.91% |
| 2026-06-17 | 4.00 | 3.91 | -0.11 | -2.74% | 3.90 | 4.03 | 80024 | 3148 | 1.05% |
| 2026-06-16 | 4.05 | 4.02 | -0.05 | -1.23% | 3.97 | 4.06 | 79146 | 3170 | 1.04% |
| 2026-06-15 | 4.12 | 4.07 | -0.03 | -0.73% | 4.04 | 4.18 | 81751 | 3349 | 1.07% |
| 2026-06-12 | 4.02 | 4.10 | 0.15 | 3.80% | 3.96 | 4.13 | 107467 | 4372 | 1.41% |
| 2026-06-11 | 4.07 | 4.05 | -0.06 | -1.46% | 4.02 | 4.14 | 68133 | 2766 | 0.90% |
| 2026-06-10 | 4.08 | 4.11 | -0.01 | -0.24% | 4.04 | 4.12 | 86862 | 3546 | 1.14% |
| 2026-06-09 | 4.16 | 4.12 | -0.03 | -0.72% | 4.06 | 4.20 | 89337 | 3677 | 1.17% |
| 2026-06-08 | 4.20 | 4.15 | -0.09 | -2.12% | 4.10 | 4.28 | 91165 | 3821 | 1.20% |
| 2026-06-05 | 4.17 | 4.24 | 0.08 | 1.92% | 4.16 | 4.32 | 99375 | 4216 | 1.31% |
| 2026-06-04 | 4.27 | 4.16 | -0.12 | -2.80% | 4.13 | 4.32 | 87862 | 3683 | 1.16% |
| 2026-06-03 | 4.34 | 4.28 | -0.06 | -1.38% | 4.24 | 4.34 | 79091 | 3380 | 1.04% |
| 2026-06-02 | 4.48 | 4.34 | -0.14 | -3.13% | 4.30 | 4.49 | 119917 | 5244 | 1.58% |
| 2026-06-01 | 4.36 | 4.48 | 0.10 | 2.28% | 4.31 | 4.51 | 122676 | 5460 | 1.61% |
| 2026-05-29 | 4.30 | 4.38 | 0.07 | 1.62% | 4.29 | 4.45 | 139957 | 6142 | 1.84% |
| 2026-05-28 | 4.33 | 4.31 | -0.01 | -0.23% | 4.25 | 4.38 | 77668 | 3354 | 1.02% |
| 2026-05-27 | 4.39 | 4.32 | -0.07 | -1.59% | 4.24 | 4.41 | 103280 | 4458 | 1.36% |
| 2026-05-26 | 4.38 | 4.39 | 0.01 | 0.23% | 4.35 | 4.42 | 85314 | 3734 | 1.12% |
| 2026-05-25 | 4.36 | 4.38 | 0.02 | 0.46% | 4.32 | 4.41 | 81084 | 3542 | 1.07% |
| 2026-05-22 | 4.36 | 4.36 | 0.04 | 0.93% | 4.28 | 4.40 | 78186 | 3390 | 1.03% |
| 2026-05-21 | 4.45 | 4.32 | -0.15 | -3.36% | 4.31 | 4.51 | 88403 | 3914 | 1.16% |
| 2026-05-20 | 4.53 | 4.47 | -0.07 | -1.54% | 4.46 | 4.56 | 65539 | 2943 | 0.86% |
| 2026-05-19 | 4.48 | 4.54 | 0.06 | 1.34% | 4.47 | 4.56 | 80720 | 3650 | 1.06% |
| 2026-05-18 | 4.51 | 4.48 | -0.03 | -0.67% | 4.42 | 4.51 | 115126 | 5129 | 1.51% |
| 2026-05-15 | 4.63 | 4.51 | -0.08 | -1.74% | 4.49 | 4.63 | 104278 | 4736 | 1.37% |
| 2026-05-14 | 4.66 | 4.59 | -0.04 | -0.86% | 4.56 | 4.67 | 87874 | 4052 | 1.16% |
| 2026-05-13 | 4.65 | 4.63 | 0.00 | 0.00% | 4.60 | 4.67 | 96256 | 4458 | 1.27% |
| 2026-05-12 | 4.76 | 4.63 | -0.13 | -2.73% | 4.62 | 4.78 | 130434 | 6110 | 1.71% |