当前时间：2026-08-21 18:07:15 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 | 3.93 | 4.01 | 0.05 | 1.26% | 3.89 | 4.02 | 79646 | 3158 | 0.84% |
| 2026-08-20 | 3.86 | 3.96 | 0.11 | 2.86% | 3.85 | 3.97 | 81886 | 3219 | 0.86% |
| 2026-08-19 | 3.99 | 3.85 | -0.16 | -3.99% | 3.85 | 3.99 | 96353 | 3757 | 1.01% |
| 2026-08-18 | 4.06 | 4.01 | -0.04 | -0.99% | 3.98 | 4.06 | 74119 | 2966 | 0.78% |
| 2026-08-17 | 3.98 | 4.05 | 0.06 | 1.50% | 3.94 | 4.07 | 110096 | 4420 | 1.16% |
| 2026-08-14 | 4.02 | 3.99 | 0.00 | 0.00% | 3.96 | 4.11 | 124176 | 4991 | 1.31% |
| 2026-08-13 | 4.03 | 3.99 | -0.05 | -1.24% | 3.97 | 4.07 | 76885 | 3083 | 0.81% |
| 2026-08-12 | 4.00 | 4.04 | 0.02 | 0.50% | 3.97 | 4.04 | 67617 | 2718 | 0.71% |
| 2026-08-11 | 4.05 | 4.02 | -0.02 | -0.50% | 3.96 | 4.05 | 67016 | 2678 | 0.71% |
| 2026-08-10 | 3.99 | 4.04 | 0.05 | 1.25% | 3.95 | 4.05 | 82852 | 3323 | 0.87% |
| 2026-08-07 | 4.00 | 3.99 | -0.01 | -0.25% | 3.91 | 4.00 | 75188 | 2971 | 0.79% |
| 2026-08-06 | 4.01 | 4.00 | 0.01 | 0.25% | 3.91 | 4.02 | 97890 | 3870 | 1.03% |
| 2026-08-05 | 4.04 | 3.99 | -0.01 | -0.25% | 3.94 | 4.04 | 89323 | 3554 | 0.94% |
| 2026-08-04 | 4.02 | 4.00 | -0.02 | -0.50% | 3.97 | 4.04 | 88507 | 3531 | 0.93% |
| 2026-08-03 | 3.95 | 4.02 | 0.10 | 2.55% | 3.91 | 4.04 | 85549 | 3424 | 0.90% |
| 2026-07-31 | 3.90 | 3.92 | 0.07 | 1.82% | 3.86 | 3.95 | 88615 | 3476 | 0.93% |
| 2026-07-30 | 3.86 | 3.85 | -0.05 | -1.28% | 3.83 | 3.98 | 104028 | 4059 | 1.09% |
| 2026-07-29 | 3.77 | 3.90 | 0.17 | 4.56% | 3.68 | 3.91 | 164579 | 6337 | 1.73% |
| 2026-07-28 | 3.70 | 3.73 | 0.03 | 0.81% | 3.67 | 3.78 | 103443 | 3865 | 1.09% |
| 2026-07-27 | 3.58 | 3.70 | 0.17 | 4.82% | 3.52 | 3.71 | 112892 | 4126 | 1.19% |
| 2026-07-24 | 3.58 | 3.53 | -0.07 | -1.94% | 3.50 | 3.60 | 77027 | 2729 | 0.81% |
| 2026-07-23 | 3.41 | 3.60 | 0.17 | 4.96% | 3.40 | 3.61 | 155695 | 5482 | 1.64% |
| 2026-07-22 | 3.49 | 3.43 | -0.09 | -2.56% | 3.40 | 3.50 | 129127 | 4453 | 1.36% |
| 2026-07-21 | 3.45 | 3.52 | 0.01 | 0.28% | 3.42 | 3.56 | 178608 | 6208 | 1.88% |
| 2026-07-20 | 3.59 | 3.51 | -0.08 | -2.23% | 3.47 | 3.68 | 148998 | 5319 | 1.57% |
| 2026-07-17 | 3.78 | 3.59 | -0.17 | -4.52% | 3.56 | 3.82 | 145034 | 5309 | 1.53% |
| 2026-07-16 | 3.69 | 3.76 | 0.02 | 0.53% | 3.66 | 3.83 | 119819 | 4513 | 1.26% |
| 2026-07-15 | 3.64 | 3.74 | 0.05 | 1.36% | 3.62 | 3.79 | 138775 | 5189 | 1.46% |
| 2026-07-14 | 3.64 | 3.69 | 0.03 | 0.82% | 3.60 | 3.71 | 141648 | 5198 | 1.49% |
| 2026-07-13 | 3.91 | 3.66 | -0.24 | -6.15% | 3.64 | 3.93 | 197615 | 7403 | 2.08% |
| 2026-07-10 | 3.90 | 3.90 | -0.03 | -0.76% | 3.83 | 4.00 | 185144 | 7256 | 1.95% |
| 2026-07-09 | 3.88 | 3.93 | 0.00 | 0.00% | 3.82 | 3.97 | 148327 | 5756 | 1.56% |
| 2026-07-08 | 4.11 | 3.93 | -0.14 | -3.44% | 3.92 | 4.11 | 167759 | 6659 | 1.76% |
| 2026-07-07 | 4.12 | 4.07 | -0.11 | -2.63% | 4.07 | 4.27 | 271242 | 11225 | 2.85% |
| 2026-07-06 | 4.12 | 4.18 | 0.16 | 3.98% | 4.12 | 4.42 | 443901 | 18918 | 4.67% |
| 2026-07-03 | 4.06 | 4.02 | -0.04 | -0.99% | 4.00 | 4.10 | 153850 | 6215 | 1.62% |
| 2026-07-02 | 4.12 | 4.06 | -0.07 | -1.69% | 4.04 | 4.21 | 171537 | 7065 | 1.80% |
| 2026-07-01 | 4.09 | 4.13 | 0.10 | 2.48% | 4.08 | 4.30 | 249259 | 10385 | 2.62% |
| 2026-06-30 | 3.98 | 4.03 | 0.07 | 1.77% | 3.88 | 4.09 | 222560 | 8927 | 2.34% |
| 2026-06-29 | 3.87 | 3.96 | 0.18 | 4.76% | 3.70 | 4.04 | 315500 | 12383 | 3.32% |
| 2026-06-26 | 4.20 | 3.78 | -0.33 | -8.03% | 3.78 | 4.25 | 352914 | 13774 | 3.71% |
| 2026-06-25 | 3.90 | 4.11 | 0.22 | 5.66% | 3.90 | 4.28 | 431245 | 17706 | 4.54% |
| 2026-06-24 | 4.02 | 3.89 | -0.09 | -2.26% | 3.81 | 4.02 | 130714 | 5069 | 1.38% |
| 2026-06-23 | 3.95 | 3.98 | 0.03 | 0.76% | 3.93 | 4.10 | 149468 | 6020 | 1.57% |
| 2026-06-22 | 4.02 | 3.95 | -0.07 | -1.74% | 3.84 | 4.04 | 145173 | 5669 | 1.53% |
| 2026-06-18 | 4.00 | 4.02 | 0.00 | 0.00% | 3.95 | 4.07 | 103154 | 4137 | 1.09% |
| 2026-06-17 | 4.13 | 4.02 | -0.12 | -2.90% | 4.00 | 4.14 | 97823 | 3959 | 1.03% |
| 2026-06-16 | 4.22 | 4.14 | -0.05 | -1.19% | 4.12 | 4.22 | 93390 | 3876 | 0.98% |
| 2026-06-15 | 4.13 | 4.19 | 0.09 | 2.20% | 4.12 | 4.22 | 133848 | 5575 | 1.41% |
| 2026-06-12 | 4.15 | 4.10 | 0.07 | 1.74% | 4.03 | 4.17 | 144887 | 5952 | 1.52% |
| 2026-06-11 | 4.08 | 4.03 | -0.08 | -1.95% | 3.96 | 4.10 | 124752 | 5025 | 1.31% |
| 2026-06-10 | 4.18 | 4.11 | -0.14 | -3.29% | 4.07 | 4.24 | 116039 | 4782 | 1.22% |
| 2026-06-09 | 4.28 | 4.25 | 0.01 | 0.24% | 4.18 | 4.29 | 121833 | 5160 | 1.28% |
| 2026-06-08 | 4.28 | 4.24 | -0.12 | -2.75% | 4.14 | 4.42 | 149161 | 6342 | 1.57% |
| 2026-06-05 | 4.35 | 4.36 | 0.01 | 0.23% | 4.25 | 4.44 | 162543 | 7069 | 1.71% |
| 2026-06-04 | 4.32 | 4.35 | -0.02 | -0.46% | 4.29 | 4.44 | 99892 | 4354 | 1.05% |
| 2026-06-03 | 4.40 | 4.37 | -0.02 | -0.46% | 4.32 | 4.43 | 115870 | 5076 | 1.22% |
| 2026-06-02 | 4.48 | 4.39 | -0.09 | -2.01% | 4.35 | 4.50 | 119822 | 5264 | 1.26% |
| 2026-06-01 | 4.34 | 4.48 | -0.02 | -0.44% | 4.27 | 4.55 | 175835 | 7840 | 1.85% |
| 2026-05-29 | 4.54 | 4.50 | -0.07 | -1.53% | 4.44 | 4.62 | 161285 | 7281 | 1.70% |
| 2026-05-28 | 4.53 | 4.57 | 0.00 | 0.00% | 4.47 | 4.60 | 123124 | 5594 | 1.30% |
| 2026-05-27 | 4.65 | 4.57 | -0.13 | -2.77% | 4.55 | 4.69 | 149133 | 6861 | 1.57% |
| 2026-05-26 | 4.74 | 4.70 | -0.05 | -1.05% | 4.62 | 4.75 | 135819 | 6356 | 1.43% |
| 2026-05-25 | 4.73 | 4.75 | 0.09 | 1.93% | 4.67 | 4.87 | 171121 | 8136 | 1.80% |
| 2026-05-22 | 4.69 | 4.66 | 0.01 | 0.22% | 4.56 | 4.70 | 121941 | 5661 | 1.28% |
| 2026-05-21 | 4.68 | 4.65 | -0.03 | -0.64% | 4.63 | 4.79 | 143720 | 6779 | 1.51% |
| 2026-05-20 | 4.80 | 4.68 | -0.14 | -2.90% | 4.67 | 4.81 | 124458 | 5854 | 1.31% |
| 2026-05-19 | 4.75 | 4.82 | 0.06 | 1.26% | 4.75 | 4.91 | 133935 | 6450 | 1.41% |
| 2026-05-18 | 4.80 | 4.76 | -0.07 | -1.45% | 4.67 | 4.80 | 176917 | 8348 | 1.86% |
| 2026-05-15 | 4.76 | 4.83 | 0.06 | 1.26% | 4.73 | 4.89 | 152069 | 7315 | 1.60% |
| 2026-05-14 | 4.89 | 4.77 | -0.12 | -2.45% | 4.77 | 4.90 | 152641 | 7343 | 1.61% |
| 2026-05-13 | 4.88 | 4.89 | 0.03 | 0.62% | 4.78 | 4.92 | 153519 | 7463 | 1.62% |