当前时间：2026-08-21 14:32:50 星期五交易中
| 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 | 4.03 | 4.01 | -0.05 | -1.23% | 3.97 | 4.10 | 463041 | 18665 | 0.46% |
| 2026-08-19 | 4.00 | 4.06 | 0.06 | 1.50% | 3.98 | 4.16 | 816524 | 33334 | 0.80% |
| 2026-08-18 | 3.92 | 4.00 | 0.11 | 2.83% | 3.91 | 4.00 | 538733 | 21400 | 0.53% |
| 2026-08-17 | 3.85 | 3.89 | 0.04 | 1.04% | 3.83 | 3.92 | 336447 | 13065 | 0.33% |
| 2026-08-14 | 3.83 | 3.85 | 0.01 | 0.26% | 3.80 | 3.88 | 259658 | 9989 | 0.26% |
| 2026-08-13 | 3.87 | 3.84 | -0.03 | -0.78% | 3.81 | 3.87 | 320171 | 12287 | 0.31% |
| 2026-08-12 | 3.89 | 3.87 | -0.03 | -0.77% | 3.83 | 3.89 | 296135 | 11435 | 0.29% |
| 2026-08-11 | 3.93 | 3.90 | 0.01 | 0.26% | 3.88 | 3.95 | 361952 | 14162 | 0.36% |
| 2026-08-10 | 3.87 | 3.89 | 0.02 | 0.52% | 3.86 | 3.91 | 242775 | 9441 | 0.24% |
| 2026-08-07 | 3.89 | 3.87 | -0.02 | -0.51% | 3.85 | 3.91 | 258821 | 10034 | 0.25% |
| 2026-08-06 | 3.86 | 3.89 | 0.03 | 0.78% | 3.83 | 3.90 | 313190 | 12115 | 0.31% |
| 2026-08-05 | 3.92 | 3.86 | -0.07 | -1.78% | 3.85 | 3.93 | 305533 | 11861 | 0.30% |
| 2026-08-04 | 3.93 | 3.93 | -0.03 | -0.76% | 3.89 | 3.97 | 374880 | 14757 | 0.37% |
| 2026-08-03 | 3.87 | 3.96 | 0.06 | 1.54% | 3.84 | 3.98 | 535026 | 21008 | 0.53% |
| 2026-07-31 | 3.82 | 3.90 | 0.02 | 0.52% | 3.81 | 3.94 | 711358 | 27748 | 0.70% |
| 2026-07-30 | 3.92 | 3.88 | 0.01 | 0.26% | 3.82 | 3.99 | 637471 | 24811 | 0.63% |
| 2026-07-29 | 3.75 | 3.87 | 0.15 | 4.03% | 3.74 | 3.89 | 611854 | 23411 | 0.60% |
| 2026-07-28 | 3.73 | 3.72 | -0.04 | -1.06% | 3.65 | 3.74 | 430743 | 15907 | 0.42% |
| 2026-07-27 | 3.71 | 3.76 | -0.03 | -0.79% | 3.58 | 3.78 | 499709 | 18625 | 0.49% |
| 2026-07-24 | 3.92 | 3.79 | -0.09 | -2.32% | 3.78 | 3.94 | 566057 | 21760 | 0.56% |
| 2026-07-23 | 3.88 | 3.88 | 0.01 | 0.26% | 3.85 | 3.92 | 481567 | 18685 | 0.47% |
| 2026-07-22 | 3.79 | 3.87 | 0.11 | 2.93% | 3.77 | 3.87 | 492016 | 18822 | 0.48% |
| 2026-07-21 | 3.83 | 3.76 | -0.11 | -2.84% | 3.75 | 3.88 | 655234 | 24947 | 0.64% |
| 2026-07-20 | 3.73 | 3.87 | 0.18 | 4.88% | 3.71 | 3.88 | 857858 | 32779 | 0.84% |
| 2026-07-17 | 3.68 | 3.69 | 0.03 | 0.82% | 3.66 | 3.74 | 478692 | 17699 | 0.47% |
| 2026-07-16 | 3.66 | 3.66 | -0.03 | -0.81% | 3.60 | 3.72 | 355142 | 12946 | 0.35% |
| 2026-07-15 | 3.67 | 3.69 | -0.05 | -1.34% | 3.63 | 3.73 | 463659 | 17076 | 0.46% |
| 2026-07-14 | 3.61 | 3.74 | 0.17 | 4.76% | 3.60 | 3.75 | 807786 | 29738 | 0.79% |
| 2026-07-13 | 3.51 | 3.57 | 0.09 | 2.59% | 3.49 | 3.57 | 509286 | 18024 | 0.50% |
| 2026-07-10 | 3.42 | 3.48 | 0.00 | 0.00% | 3.35 | 3.53 | 467677 | 16204 | 0.46% |
| 2026-07-09 | 3.53 | 3.48 | -0.02 | -0.57% | 3.44 | 3.56 | 462698 | 16194 | 0.46% |
| 2026-07-08 | 3.42 | 3.50 | 0.12 | 3.55% | 3.39 | 3.51 | 489607 | 16986 | 0.48% |
| 2026-07-07 | 3.52 | 3.38 | -0.14 | -3.98% | 3.35 | 3.52 | 386902 | 13163 | 0.38% |
| 2026-07-06 | 3.50 | 3.52 | 0.02 | 0.57% | 3.46 | 3.55 | 272095 | 9548 | 0.27% |
| 2026-07-03 | 3.42 | 3.50 | 0.10 | 2.94% | 3.40 | 3.52 | 416386 | 14517 | 0.41% |
| 2026-07-02 | 3.34 | 3.40 | 0.04 | 1.19% | 3.33 | 3.41 | 426698 | 14408 | 0.42% |
| 2026-07-01 | 3.34 | 3.36 | 0.03 | 0.90% | 3.27 | 3.39 | 387138 | 12932 | 0.38% |
| 2026-06-30 | 3.44 | 3.33 | -0.10 | -2.92% | 3.32 | 3.44 | 389850 | 13080 | 0.38% |
| 2026-06-29 | 3.43 | 3.43 | 0.00 | 0.00% | 3.34 | 3.46 | 337155 | 11489 | 0.33% |
| 2026-06-26 | 3.55 | 3.43 | -0.10 | -2.83% | 3.41 | 3.55 | 358149 | 12358 | 0.35% |
| 2026-06-25 | 3.65 | 3.53 | -0.12 | -3.29% | 3.50 | 3.67 | 612204 | 21784 | 0.60% |
| 2026-06-24 | 3.78 | 3.80 | 0.01 | 0.26% | 3.76 | 3.85 | 443778 | 16860 | 0.44% |
| 2026-06-23 | 3.82 | 3.79 | -0.04 | -1.04% | 3.77 | 3.86 | 333346 | 12705 | 0.33% |
| 2026-06-22 | 3.77 | 3.83 | 0.06 | 1.59% | 3.73 | 3.83 | 371428 | 14054 | 0.37% |
| 2026-06-18 | 3.80 | 3.77 | -0.03 | -0.79% | 3.77 | 3.89 | 501390 | 19162 | 0.49% |
| 2026-06-17 | 3.83 | 3.80 | -0.03 | -0.78% | 3.78 | 3.83 | 295126 | 11215 | 0.29% |
| 2026-06-16 | 3.90 | 3.83 | -0.07 | -1.79% | 3.82 | 3.91 | 342103 | 13158 | 0.34% |
| 2026-06-15 | 3.86 | 3.90 | 0.01 | 0.26% | 3.84 | 3.95 | 456661 | 17861 | 0.45% |
| 2026-06-12 | 3.78 | 3.89 | 0.07 | 1.83% | 3.77 | 3.91 | 417216 | 16092 | 0.41% |
| 2026-06-11 | 3.86 | 3.82 | 0.01 | 0.26% | 3.80 | 3.88 | 273654 | 10480 | 0.27% |
| 2026-06-10 | 3.82 | 3.81 | -0.03 | -0.78% | 3.76 | 3.84 | 350039 | 13296 | 0.34% |
| 2026-06-09 | 3.93 | 3.84 | -0.13 | -3.27% | 3.80 | 3.95 | 754857 | 29142 | 0.74% |
| 2026-06-08 | 3.92 | 3.97 | 0.01 | 0.25% | 3.90 | 4.00 | 465269 | 18422 | 0.46% |
| 2026-06-05 | 3.99 | 3.96 | -0.05 | -1.25% | 3.95 | 4.04 | 362887 | 14482 | 0.36% |
| 2026-06-04 | 4.00 | 4.01 | -0.03 | -0.74% | 3.95 | 4.08 | 631971 | 25257 | 0.62% |
| 2026-06-03 | 4.00 | 4.04 | 0.04 | 1.00% | 3.96 | 4.05 | 389730 | 15595 | 0.38% |
| 2026-06-02 | 4.08 | 4.00 | -0.05 | -1.23% | 3.97 | 4.08 | 430302 | 17289 | 0.42% |
| 2026-06-01 | 3.91 | 4.05 | 0.13 | 3.32% | 3.91 | 4.08 | 702609 | 28200 | 0.69% |
| 2026-05-29 | 3.89 | 3.92 | 0.00 | 0.00% | 3.88 | 3.93 | 351928 | 13772 | 0.35% |
| 2026-05-28 | 3.91 | 3.92 | -0.02 | -0.51% | 3.88 | 3.95 | 394789 | 15444 | 0.39% |
| 2026-05-27 | 4.00 | 3.94 | -0.07 | -1.75% | 3.91 | 4.00 | 494180 | 19463 | 0.49% |
| 2026-05-26 | 3.94 | 4.01 | 0.06 | 1.52% | 3.93 | 4.05 | 581781 | 23280 | 0.57% |
| 2026-05-25 | 4.14 | 3.95 | -0.22 | -5.28% | 3.93 | 4.14 | 1021892 | 40817 | 1.01% |
| 2026-05-22 | 4.07 | 4.17 | 0.10 | 2.46% | 4.03 | 4.19 | 605069 | 24832 | 0.60% |
| 2026-05-21 | 4.16 | 4.07 | -0.15 | -3.55% | 4.05 | 4.22 | 669681 | 27697 | 0.66% |
| 2026-05-20 | 4.22 | 4.22 | 0.00 | 0.00% | 4.21 | 4.28 | 505593 | 21479 | 0.50% |
| 2026-05-19 | 4.21 | 4.22 | -0.01 | -0.24% | 4.16 | 4.23 | 400143 | 16804 | 0.39% |
| 2026-05-18 | 4.18 | 4.23 | 0.07 | 1.68% | 4.14 | 4.26 | 643162 | 27053 | 0.63% |
| 2026-05-15 | 4.18 | 4.16 | -0.03 | -0.72% | 4.13 | 4.20 | 503284 | 20954 | 0.50% |
| 2026-05-14 | 4.20 | 4.19 | 0.00 | 0.00% | 4.16 | 4.22 | 520893 | 21816 | 0.51% |
| 2026-05-13 | 4.16 | 4.19 | 0.04 | 0.96% | 4.15 | 4.23 | 573662 | 24092 | 0.56% |