当前时间：2026-08-21 03:10:34 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 | 3.64 | 3.66 | 0.01 | 0.27% | 3.60 | 3.70 | 33855 | 1231 | 0.54% |
| 2026-08-19 | 3.66 | 3.65 | -0.05 | -1.35% | 3.58 | 3.70 | 41081 | 1485 | 0.66% |
| 2026-08-18 | 3.77 | 3.70 | -0.07 | -1.86% | 3.67 | 3.77 | 35052 | 1299 | 0.56% |
| 2026-08-17 | 3.82 | 3.77 | -0.06 | -1.57% | 3.74 | 3.82 | 30848 | 1160 | 0.49% |
| 2026-08-14 | 3.86 | 3.83 | -0.03 | -0.78% | 3.71 | 3.86 | 49349 | 1867 | 0.79% |
| 2026-08-13 | 3.87 | 3.86 | -0.03 | -0.77% | 3.85 | 3.93 | 28466 | 1101 | 0.46% |
| 2026-08-12 | 3.90 | 3.89 | -0.01 | -0.26% | 3.87 | 3.95 | 34858 | 1355 | 0.56% |
| 2026-08-11 | 3.85 | 3.90 | 0.05 | 1.30% | 3.76 | 3.90 | 46290 | 1775 | 0.74% |
| 2026-08-10 | 3.74 | 3.85 | 0.11 | 2.94% | 3.74 | 3.98 | 73012 | 2801 | 1.17% |
| 2026-08-07 | 3.73 | 3.74 | 0.01 | 0.27% | 3.68 | 3.79 | 37709 | 1407 | 0.60% |
| 2026-08-06 | 3.70 | 3.73 | -0.01 | -0.27% | 3.68 | 3.75 | 39167 | 1453 | 0.63% |
| 2026-08-05 | 3.73 | 3.74 | 0.01 | 0.27% | 3.65 | 3.76 | 51705 | 1912 | 0.83% |
| 2026-08-04 | 3.59 | 3.73 | 0.15 | 4.19% | 3.54 | 3.75 | 57190 | 2097 | 0.92% |
| 2026-08-03 | 3.59 | 3.58 | -0.05 | -1.38% | 3.51 | 3.63 | 38524 | 1370 | 0.62% |
| 2026-07-31 | 3.68 | 3.63 | -0.06 | -1.63% | 3.49 | 3.68 | 67685 | 2412 | 1.09% |
| 2026-07-30 | 3.68 | 3.69 | -0.07 | -1.86% | 3.42 | 3.73 | 89457 | 3200 | 1.43% |
| 2026-07-29 | 3.85 | 3.76 | -0.07 | -1.83% | 3.66 | 3.85 | 48193 | 1791 | 0.77% |
| 2026-07-28 | 3.88 | 3.83 | -0.05 | -1.29% | 3.80 | 3.88 | 26426 | 1012 | 0.42% |
| 2026-07-27 | 3.77 | 3.88 | 0.04 | 1.04% | 3.77 | 3.90 | 33636 | 1294 | 0.54% |
| 2026-07-24 | 3.97 | 3.84 | -0.14 | -3.52% | 3.79 | 3.97 | 63647 | 2451 | 1.02% |
| 2026-07-23 | 3.99 | 3.98 | -0.03 | -0.75% | 3.94 | 4.06 | 37021 | 1471 | 0.59% |
| 2026-07-22 | 3.98 | 4.01 | -0.02 | -0.50% | 3.97 | 4.05 | 36729 | 1472 | 0.59% |
| 2026-07-21 | 3.96 | 4.03 | 0.02 | 0.50% | 3.93 | 4.09 | 54404 | 2183 | 0.87% |
| 2026-07-20 | 4.10 | 4.01 | -0.09 | -2.20% | 3.92 | 4.10 | 47183 | 1886 | 0.76% |
| 2026-07-17 | 4.06 | 4.10 | 0.02 | 0.49% | 4.06 | 4.23 | 53705 | 2229 | 0.86% |
| 2026-07-16 | 3.91 | 4.08 | 0.11 | 2.77% | 3.89 | 4.19 | 53815 | 2209 | 0.86% |
| 2026-07-15 | 4.19 | 3.97 | -0.12 | -2.93% | 3.95 | 4.19 | 41602 | 1680 | 0.67% |
| 2026-07-14 | 4.08 | 4.09 | 0.04 | 0.99% | 3.97 | 4.11 | 34559 | 1397 | 0.55% |
| 2026-07-13 | 4.30 | 4.05 | -0.24 | -5.59% | 4.01 | 4.30 | 54809 | 2247 | 0.88% |
| 2026-07-10 | 4.25 | 4.29 | 0.00 | 0.00% | 4.22 | 4.34 | 33561 | 1435 | 0.54% |
| 2026-07-09 | 4.29 | 4.29 | 0.00 | 0.00% | 4.17 | 4.44 | 69257 | 2963 | 1.11% |
| 2026-07-08 | 4.50 | 4.29 | -0.20 | -4.45% | 4.20 | 4.59 | 82000 | 3557 | 1.32% |
| 2026-07-07 | 4.68 | 4.49 | -0.18 | -3.85% | 4.39 | 4.78 | 95875 | 4349 | 1.54% |
| 2026-07-06 | 4.53 | 4.67 | 0.26 | 5.90% | 4.40 | 4.84 | 178200 | 8341 | 2.86% |
| 2026-07-03 | 4.41 | 4.41 | 0.21 | 5.00% | 4.31 | 4.41 | 71893 | 3164 | 1.15% |
| 2026-07-02 | 4.15 | 4.20 | 0.20 | 5.00% | 4.15 | 4.20 | 24609 | 1030 | 0.39% |
| 2026-07-01 | 3.81 | 4.00 | 0.19 | 4.99% | 3.70 | 4.00 | 76638 | 2965 | 1.23% |
| 2026-06-30 | 3.89 | 3.81 | -0.20 | -4.99% | 3.81 | 4.13 | 117585 | 4560 | 1.89% |
| 2026-06-29 | 4.20 | 4.01 | -0.21 | -4.98% | 4.01 | 4.25 | 64773 | 2634 | 1.04% |
| 2026-06-26 | 4.35 | 4.22 | -0.10 | -2.31% | 4.18 | 4.39 | 39949 | 1692 | 0.64% |
| 2026-06-25 | 4.58 | 4.32 | -0.21 | -4.64% | 4.30 | 4.58 | 72255 | 3133 | 1.16% |
| 2026-06-24 | 4.65 | 4.53 | -0.08 | -1.74% | 4.49 | 4.71 | 47774 | 2198 | 0.77% |
| 2026-06-23 | 4.71 | 4.61 | 0.03 | 0.66% | 4.49 | 4.79 | 126995 | 5901 | 2.04% |
| 2026-06-22 | 4.52 | 4.58 | 0.22 | 5.05% | 4.48 | 4.58 | 29384 | 1339 | 0.47% |
| 2026-06-18 | 4.16 | 4.36 | 0.21 | 5.06% | 4.16 | 4.36 | 63458 | 2734 | 1.02% |
| 2026-06-17 | 4.33 | 4.15 | -0.22 | -5.03% | 4.15 | 4.39 | 91131 | 3847 | 1.46% |
| 2026-06-16 | 4.50 | 4.37 | -0.13 | -2.89% | 4.34 | 4.52 | 56005 | 2463 | 0.90% |
| 2026-06-15 | 4.56 | 4.50 | 0.02 | 0.45% | 4.46 | 4.57 | 29811 | 1338 | 0.48% |
| 2026-06-12 | 4.66 | 4.48 | -0.13 | -2.82% | 4.47 | 4.73 | 59223 | 2703 | 0.95% |
| 2026-06-11 | 4.41 | 4.61 | 0.15 | 3.36% | 4.38 | 4.63 | 53351 | 2402 | 0.86% |
| 2026-06-10 | 4.66 | 4.46 | -0.16 | -3.46% | 4.40 | 4.66 | 78145 | 3517 | 1.25% |
| 2026-06-09 | 4.53 | 4.62 | -0.01 | -0.22% | 4.53 | 4.78 | 42672 | 1973 | 0.68% |
| 2026-06-08 | 4.57 | 4.63 | -0.17 | -3.54% | 4.57 | 4.77 | 49538 | 2304 | 0.79% |
| 2026-06-05 | 4.92 | 4.80 | -0.10 | -2.04% | 4.80 | 4.98 | 33717 | 1636 | 0.54% |
| 2026-06-04 | 4.91 | 4.90 | -0.01 | -0.20% | 4.87 | 5.03 | 42662 | 2104 | 0.68% |
| 2026-06-03 | 5.00 | 4.91 | -0.04 | -0.81% | 4.83 | 5.03 | 76187 | 3749 | 1.22% |
| 2026-06-02 | 4.66 | 4.95 | 0.24 | 5.10% | 4.62 | 4.95 | 73474 | 3519 | 1.18% |
| 2026-06-01 | 4.75 | 4.71 | -0.02 | -0.42% | 4.68 | 4.82 | 51549 | 2440 | 0.83% |
| 2026-05-29 | 4.83 | 4.73 | 0.05 | 1.07% | 4.68 | 4.85 | 110716 | 5284 | 1.78% |
| 2026-05-28 | 4.43 | 4.68 | 0.22 | 4.93% | 4.43 | 4.68 | 81032 | 3734 | 1.30% |
| 2026-05-27 | 4.45 | 4.46 | -0.03 | -0.67% | 4.35 | 4.54 | 78018 | 3452 | 1.25% |
| 2026-05-26 | 4.67 | 4.49 | -0.07 | -1.54% | 4.40 | 4.67 | 85797 | 3869 | 1.38% |
| 2026-05-25 | 4.47 | 4.56 | 0.10 | 2.24% | 4.38 | 4.65 | 134289 | 6075 | 2.15% |
| 2026-05-22 | 4.43 | 4.46 | 0.03 | 0.68% | 4.39 | 4.57 | 121082 | 5398 | 1.94% |
| 2026-05-21 | 4.69 | 4.43 | -0.21 | -4.53% | 4.42 | 4.73 | 121821 | 5566 | 1.95% |
| 2026-05-20 | 4.76 | 4.64 | 0.00 | 0.00% | 4.59 | 4.76 | 68460 | 3195 | 1.10% |
| 2026-05-19 | 4.82 | 4.64 | -0.19 | -3.93% | 4.59 | 4.88 | 131544 | 6145 | 2.11% |
| 2026-05-18 | 4.96 | 4.83 | -0.14 | -2.82% | 4.80 | 5.17 | 104971 | 5190 | 1.68% |
| 2026-05-15 | 4.96 | 4.97 | -0.03 | -0.60% | 4.89 | 5.04 | 109636 | 5439 | 1.76% |
| 2026-05-14 | 5.07 | 5.00 | -0.05 | -0.99% | 4.93 | 5.28 | 157996 | 7998 | 2.53% |
| 2026-05-13 | 5.01 | 5.05 | 0.08 | 1.61% | 4.78 | 5.17 | 210706 | 10613 | 3.38% |