当前时间：2026-08-21 11:45:03 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 | 3.88 | 3.93 | 0.06 | 1.55% | 3.84 | 3.96 | 105151 | 4114 | 0.61% |
| 2026-08-19 | 4.00 | 3.87 | -0.15 | -3.73% | 3.86 | 4.02 | 109924 | 4303 | 0.63% |
| 2026-08-18 | 3.99 | 4.02 | 0.03 | 0.75% | 3.98 | 4.06 | 140799 | 5651 | 0.81% |
| 2026-08-17 | 3.93 | 3.99 | 0.05 | 1.27% | 3.87 | 4.01 | 132279 | 5245 | 0.76% |
| 2026-08-14 | 4.02 | 3.94 | -0.09 | -2.23% | 3.87 | 4.03 | 141456 | 5548 | 0.82% |
| 2026-08-13 | 4.05 | 4.03 | -0.04 | -0.98% | 4.01 | 4.10 | 128982 | 5229 | 0.74% |
| 2026-08-12 | 3.96 | 4.07 | 0.09 | 2.26% | 3.94 | 4.10 | 161317 | 6505 | 0.93% |
| 2026-08-11 | 4.00 | 3.98 | -0.02 | -0.50% | 3.94 | 4.03 | 114253 | 4554 | 0.66% |
| 2026-08-10 | 3.90 | 4.00 | 0.11 | 2.83% | 3.87 | 4.01 | 131727 | 5228 | 0.76% |
| 2026-08-07 | 3.94 | 3.89 | -0.03 | -0.77% | 3.81 | 3.94 | 119991 | 4647 | 0.69% |
| 2026-08-06 | 3.97 | 3.92 | -0.04 | -1.01% | 3.87 | 3.97 | 136604 | 5356 | 0.79% |
| 2026-08-05 | 3.94 | 3.96 | 0.02 | 0.51% | 3.91 | 4.01 | 146138 | 5786 | 0.84% |
| 2026-08-04 | 3.92 | 3.94 | 0.02 | 0.51% | 3.90 | 3.97 | 159649 | 6293 | 0.92% |
| 2026-08-03 | 3.83 | 3.92 | 0.09 | 2.35% | 3.82 | 3.93 | 210965 | 8198 | 1.22% |
| 2026-07-31 | 3.70 | 3.83 | 0.04 | 1.06% | 3.68 | 3.85 | 255792 | 9733 | 1.48% |
| 2026-07-30 | 3.70 | 3.79 | 0.02 | 0.53% | 3.70 | 3.95 | 381911 | 14622 | 2.21% |
| 2026-07-29 | 3.62 | 3.77 | 0.16 | 4.43% | 3.62 | 3.85 | 356429 | 13381 | 2.06% |
| 2026-07-28 | 3.50 | 3.61 | 0.07 | 1.98% | 3.50 | 3.66 | 157424 | 5675 | 0.91% |
| 2026-07-27 | 3.39 | 3.54 | 0.14 | 4.12% | 3.37 | 3.55 | 176468 | 6177 | 1.02% |
| 2026-07-24 | 3.52 | 3.40 | -0.14 | -3.95% | 3.39 | 3.54 | 154652 | 5320 | 0.89% |
| 2026-07-23 | 3.39 | 3.54 | 0.11 | 3.21% | 3.38 | 3.55 | 193656 | 6724 | 1.12% |
| 2026-07-22 | 3.42 | 3.43 | -0.02 | -0.58% | 3.38 | 3.50 | 157695 | 5409 | 0.91% |
| 2026-07-21 | 3.48 | 3.45 | -0.06 | -1.71% | 3.35 | 3.53 | 205533 | 7046 | 1.19% |
| 2026-07-20 | 3.48 | 3.51 | -0.03 | -0.85% | 3.46 | 3.64 | 214539 | 7617 | 1.24% |
| 2026-07-17 | 3.67 | 3.54 | -0.18 | -4.84% | 3.49 | 3.85 | 272348 | 9931 | 1.57% |
| 2026-07-16 | 3.65 | 3.72 | 0.07 | 1.92% | 3.56 | 3.74 | 223629 | 8241 | 1.29% |
| 2026-07-15 | 3.52 | 3.65 | 0.07 | 1.96% | 3.51 | 3.73 | 275981 | 10090 | 1.59% |
| 2026-07-14 | 3.52 | 3.58 | 0.08 | 2.29% | 3.46 | 3.59 | 194659 | 6895 | 1.12% |
| 2026-07-13 | 3.64 | 3.50 | -0.13 | -3.58% | 3.47 | 3.67 | 191384 | 6750 | 1.11% |
| 2026-07-10 | 3.49 | 3.63 | 0.14 | 4.01% | 3.46 | 3.70 | 269168 | 9738 | 1.55% |
| 2026-07-09 | 3.46 | 3.49 | 0.02 | 0.58% | 3.41 | 3.52 | 172016 | 5957 | 0.99% |
| 2026-07-08 | 3.53 | 3.47 | -0.02 | -0.57% | 3.44 | 3.54 | 138320 | 4818 | 0.80% |
| 2026-07-07 | 3.60 | 3.49 | -0.13 | -3.59% | 3.48 | 3.62 | 156689 | 5521 | 0.91% |
| 2026-07-06 | 3.68 | 3.62 | -0.08 | -2.16% | 3.59 | 3.73 | 158243 | 5766 | 0.91% |
| 2026-07-03 | 3.66 | 3.70 | 0.04 | 1.09% | 3.61 | 3.73 | 260718 | 9584 | 1.51% |
| 2026-07-02 | 3.66 | 3.66 | -0.02 | -0.54% | 3.62 | 3.82 | 290527 | 10760 | 1.68% |
| 2026-07-01 | 3.58 | 3.68 | 0.10 | 2.79% | 3.56 | 3.72 | 260927 | 9550 | 1.51% |
| 2026-06-30 | 3.53 | 3.58 | 0.03 | 0.85% | 3.42 | 3.59 | 200623 | 7065 | 1.16% |
| 2026-06-29 | 3.46 | 3.55 | 0.06 | 1.72% | 3.38 | 3.76 | 318233 | 11321 | 1.84% |
| 2026-06-26 | 3.64 | 3.49 | -0.13 | -3.59% | 3.48 | 3.65 | 185339 | 6528 | 1.07% |
| 2026-06-25 | 3.58 | 3.62 | 0.04 | 1.12% | 3.52 | 3.66 | 212208 | 7669 | 1.23% |
| 2026-06-24 | 3.81 | 3.58 | -0.22 | -5.79% | 3.56 | 3.83 | 253452 | 9178 | 1.46% |
| 2026-06-23 | 3.76 | 3.80 | 0.00 | 0.00% | 3.76 | 3.90 | 255922 | 9804 | 1.48% |
| 2026-06-22 | 3.75 | 3.80 | 0.02 | 0.53% | 3.68 | 3.81 | 285022 | 10654 | 1.65% |
| 2026-06-18 | 3.95 | 3.78 | -0.17 | -4.30% | 3.78 | 3.96 | 339183 | 13016 | 1.96% |
| 2026-06-17 | 4.12 | 3.95 | -0.17 | -4.13% | 3.93 | 4.14 | 378397 | 15080 | 2.19% |
| 2026-06-16 | 4.14 | 4.12 | 0.02 | 0.49% | 4.00 | 4.18 | 528205 | 21622 | 3.05% |
| 2026-06-15 | 3.96 | 4.10 | 0.11 | 2.76% | 3.96 | 4.39 | 703573 | 29619 | 4.06% |
| 2026-06-12 | 3.95 | 3.99 | 0.01 | 0.25% | 3.86 | 4.09 | 423244 | 16874 | 2.44% |
| 2026-06-11 | 4.18 | 3.98 | -0.25 | -5.91% | 3.92 | 4.45 | 504160 | 20456 | 2.91% |
| 2026-06-10 | 4.51 | 4.23 | -0.33 | -7.24% | 4.18 | 4.55 | 505747 | 21822 | 2.92% |
| 2026-06-09 | 4.81 | 4.56 | -0.25 | -5.20% | 4.47 | 4.92 | 579988 | 26605 | 3.35% |
| 2026-06-08 | 4.92 | 4.81 | -0.32 | -6.24% | 4.80 | 5.23 | 884881 | 44088 | 5.11% |
| 2026-06-05 | 4.92 | 5.13 | 0.18 | 3.64% | 4.84 | 5.45 | 1039803 | 54769 | 6.01% |
| 2026-06-04 | 4.51 | 4.95 | 0.45 | 10.00% | 4.50 | 4.95 | 307587 | 15013 | 1.78% |
| 2026-06-03 | 4.50 | 4.50 | -0.09 | -1.96% | 4.41 | 4.59 | 367094 | 16445 | 2.12% |
| 2026-06-02 | 4.65 | 4.59 | -0.15 | -3.16% | 4.48 | 4.78 | 490879 | 22573 | 2.84% |
| 2026-06-01 | 4.66 | 4.74 | 0.11 | 2.38% | 4.49 | 4.83 | 670879 | 31718 | 3.87% |
| 2026-05-29 | 4.21 | 4.63 | 0.42 | 9.98% | 4.21 | 4.63 | 265977 | 11976 | 1.54% |
| 2026-05-28 | 4.32 | 4.21 | -0.18 | -4.10% | 4.18 | 4.35 | 212080 | 9022 | 1.22% |
| 2026-05-27 | 4.36 | 4.39 | 0.03 | 0.69% | 4.26 | 4.44 | 325111 | 14099 | 1.88% |
| 2026-05-26 | 4.40 | 4.36 | -0.09 | -2.02% | 4.30 | 4.53 | 226236 | 9961 | 1.31% |
| 2026-05-25 | 4.39 | 4.45 | 0.07 | 1.60% | 4.31 | 4.45 | 125330 | 5469 | 0.72% |
| 2026-05-22 | 4.40 | 4.38 | -0.01 | -0.23% | 4.32 | 4.43 | 133560 | 5847 | 0.77% |
| 2026-05-21 | 4.50 | 4.39 | -0.11 | -2.44% | 4.34 | 4.55 | 169382 | 7510 | 0.98% |
| 2026-05-20 | 4.62 | 4.50 | -0.12 | -2.60% | 4.46 | 4.62 | 154462 | 6956 | 0.89% |
| 2026-05-19 | 4.65 | 4.62 | -0.07 | -1.49% | 4.52 | 4.70 | 158314 | 7269 | 0.91% |
| 2026-05-18 | 4.64 | 4.69 | 0.04 | 0.86% | 4.60 | 4.69 | 144862 | 6724 | 0.84% |
| 2026-05-15 | 4.70 | 4.65 | -0.11 | -2.31% | 4.64 | 4.75 | 180474 | 8447 | 1.04% |
| 2026-05-14 | 5.00 | 4.76 | -0.16 | -3.25% | 4.76 | 5.00 | 250076 | 12058 | 1.44% |
| 2026-05-13 | 4.98 | 4.92 | -0.07 | -1.40% | 4.85 | 5.01 | 271830 | 13332 | 1.57% |