当前时间：2026-08-21 18:32:20 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 | 3.830 | 3.930 | 0.050 | 1.29% | 3.810 | 4.090 | 44818 | 1779 | 3.01% |
| 2026-08-20 | 3.750 | 3.880 | 0.200 | 5.43% | 3.680 | 3.880 | 31444 | 1202 | 2.11% |
| 2026-08-19 | 3.820 | 3.680 | -0.170 | -4.42% | 3.610 | 3.830 | 28698 | 1068 | 1.93% |
| 2026-08-18 | 3.830 | 3.850 | 0.050 | 1.32% | 3.740 | 3.880 | 33888 | 1289 | 2.28% |
| 2026-08-17 | 3.870 | 3.800 | -0.070 | -1.81% | 3.780 | 3.910 | 26429 | 1008 | 1.77% |
| 2026-08-14 | 3.890 | 3.870 | -0.050 | -1.28% | 3.800 | 4.000 | 44164 | 1719 | 2.97% |
| 2026-08-13 | 3.960 | 3.920 | -0.090 | -2.24% | 3.920 | 4.110 | 55225 | 2216 | 3.71% |
| 2026-08-12 | 3.910 | 4.010 | 0.090 | 2.30% | 3.870 | 4.060 | 49277 | 1955 | 3.31% |
| 2026-08-11 | 3.880 | 3.920 | 0.020 | 0.51% | 3.800 | 3.960 | 37137 | 1444 | 2.49% |
| 2026-08-10 | 3.810 | 3.900 | -0.060 | -1.52% | 3.810 | 4.100 | 69236 | 2722 | 4.65% |
| 2026-08-07 | 3.750 | 3.960 | 0.290 | 7.90% | 3.700 | 4.360 | 118689 | 4816 | 7.97% |
| 2026-08-06 | 3.600 | 3.670 | 0.030 | 0.82% | 3.600 | 3.740 | 32355 | 1185 | 2.17% |
| 2026-08-05 | 3.680 | 3.640 | 0.000 | 0.00% | 3.620 | 3.780 | 41371 | 1527 | 2.78% |
| 2026-08-04 | 3.700 | 3.640 | -0.080 | -2.15% | 3.600 | 3.730 | 54683 | 1989 | 3.67% |
| 2026-08-03 | 3.460 | 3.720 | 0.200 | 5.68% | 3.460 | 3.820 | 81696 | 3015 | 5.49% |
| 2026-07-31 | 3.330 | 3.520 | 0.210 | 6.34% | 3.330 | 3.690 | 62267 | 2183 | 4.18% |
| 2026-07-30 | 3.460 | 3.310 | -0.140 | -4.06% | 3.310 | 3.460 | 27071 | 914 | 1.82% |
| 2026-07-29 | 3.460 | 3.450 | 0.030 | 0.88% | 3.380 | 3.470 | 28407 | 974 | 1.91% |
| 2026-07-28 | 3.380 | 3.420 | 0.010 | 0.29% | 3.360 | 3.480 | 25836 | 886 | 1.73% |
| 2026-07-27 | 3.330 | 3.410 | 0.080 | 2.40% | 3.320 | 3.450 | 28257 | 961 | 1.90% |
| 2026-07-24 | 3.510 | 3.330 | -0.240 | -6.72% | 3.300 | 3.550 | 47603 | 1621 | 3.20% |
| 2026-07-23 | 3.450 | 3.570 | 0.100 | 2.88% | 3.450 | 3.630 | 44628 | 1573 | 3.00% |
| 2026-07-22 | 3.440 | 3.470 | 0.000 | 0.00% | 3.370 | 3.560 | 33634 | 1163 | 2.26% |
| 2026-07-21 | 3.460 | 3.470 | -0.160 | -4.41% | 3.260 | 3.590 | 67325 | 2320 | 4.52% |
| 2026-07-20 | 3.900 | 3.630 | 0.060 | 1.68% | 3.480 | 3.990 | 88679 | 3342 | 5.95% |
| 2026-07-17 | 3.680 | 3.570 | -0.080 | -2.19% | 3.480 | 3.710 | 72829 | 2615 | 4.89% |
| 2026-07-16 | 3.310 | 3.650 | 0.280 | 8.31% | 3.250 | 3.730 | 88800 | 3150 | 5.96% |
| 2026-07-15 | 3.350 | 3.370 | -0.110 | -3.16% | 3.300 | 3.570 | 46907 | 1602 | 3.15% |
| 2026-07-14 | 3.470 | 3.480 | 0.040 | 1.16% | 3.380 | 3.690 | 56590 | 2000 | 3.80% |
| 2026-07-13 | 3.270 | 3.440 | 0.020 | 0.58% | 3.220 | 3.700 | 59896 | 2113 | 4.02% |
| 2026-07-10 | 3.200 | 3.420 | 0.120 | 3.64% | 3.150 | 3.610 | 65746 | 2191 | 4.41% |
| 2026-07-09 | 3.560 | 3.300 | -0.360 | -9.84% | 3.110 | 3.570 | 81063 | 2714 | 5.44% |
| 2026-07-08 | 3.030 | 3.660 | 0.600 | 19.61% | 2.980 | 3.890 | 109092 | 3828 | 7.32% |
| 2026-07-07 | 3.300 | 3.060 | -0.360 | -10.53% | 3.060 | 3.400 | 56886 | 1829 | 3.82% |
| 2026-07-06 | 3.550 | 3.420 | -0.190 | -5.26% | 3.360 | 3.760 | 57185 | 1974 | 3.84% |
| 2026-07-03 | 3.950 | 3.610 | -0.320 | -8.14% | 3.600 | 4.200 | 116355 | 4419 | 7.81% |
| 2026-07-02 | 4.040 | 3.930 | 0.230 | 6.22% | 3.790 | 4.500 | 197688 | 8142 | 13.27% |
| 2026-07-01 | 2.900 | 3.700 | 0.850 | 29.82% | 2.830 | 3.700 | 135456 | 4682 | 9.10% |
| 2026-06-30 | 2.800 | 2.850 | 0.080 | 2.89% | 2.770 | 2.870 | 29372 | 828 | 1.97% |
| 2026-06-29 | 2.830 | 2.770 | -0.100 | -3.48% | 2.680 | 2.910 | 33719 | 930 | 2.26% |
| 2026-06-26 | 2.860 | 2.870 | 0.010 | 0.35% | 2.720 | 2.910 | 45475 | 1291 | 3.05% |
| 2026-06-25 | 3.050 | 2.860 | -0.240 | -7.74% | 2.850 | 3.090 | 44877 | 1311 | 3.01% |
| 2026-06-24 | 3.290 | 3.100 | -0.240 | -7.19% | 3.030 | 3.300 | 45375 | 1426 | 3.05% |
| 2026-06-23 | 3.330 | 3.340 | -0.010 | -0.30% | 3.290 | 3.510 | 44033 | 1498 | 2.96% |
| 2026-06-22 | 3.430 | 3.350 | -0.120 | -3.46% | 3.130 | 3.460 | 68396 | 2245 | 4.59% |
| 2026-06-18 | 3.630 | 3.470 | -0.160 | -4.41% | 3.470 | 3.650 | 30784 | 1092 | 2.07% |
| 2026-06-17 | 3.720 | 3.630 | -0.140 | -3.71% | 3.600 | 3.740 | 28853 | 1057 | 1.94% |
| 2026-06-16 | 3.650 | 3.770 | 0.100 | 2.72% | 3.580 | 3.810 | 48069 | 1767 | 3.23% |
| 2026-06-15 | 3.640 | 3.670 | 0.030 | 0.82% | 3.640 | 3.770 | 23147 | 859 | 1.55% |
| 2026-06-12 | 3.770 | 3.640 | -0.020 | -0.55% | 3.620 | 3.770 | 17629 | 651 | 1.18% |
| 2026-06-11 | 3.850 | 3.660 | -0.230 | -5.91% | 3.600 | 3.860 | 28491 | 1052 | 1.91% |
| 2026-06-10 | 4.040 | 3.890 | -0.150 | -3.71% | 3.800 | 4.040 | 34176 | 1323 | 2.29% |
| 2026-06-09 | 4.090 | 4.040 | 0.010 | 0.25% | 4.010 | 4.090 | 13712 | 552 | 0.92% |
| 2026-06-08 | 4.000 | 4.030 | -0.140 | -3.36% | 4.000 | 4.200 | 29427 | 1200 | 1.98% |
| 2026-06-05 | 4.120 | 4.170 | 0.050 | 1.21% | 4.080 | 4.270 | 30599 | 1281 | 2.05% |
| 2026-06-04 | 4.290 | 4.120 | -0.250 | -5.72% | 4.060 | 4.380 | 40455 | 1690 | 2.72% |
| 2026-06-03 | 4.250 | 4.370 | 0.070 | 1.63% | 4.240 | 4.550 | 44473 | 1952 | 2.99% |
| 2026-06-02 | 4.190 | 4.300 | 0.100 | 2.38% | 4.120 | 4.350 | 45200 | 1916 | 3.03% |
| 2026-06-01 | 4.050 | 4.200 | 0.110 | 2.69% | 4.000 | 4.210 | 35859 | 1481 | 2.41% |
| 2026-05-29 | 4.060 | 4.090 | 0.030 | 0.74% | 4.050 | 4.250 | 31084 | 1277 | 2.09% |
| 2026-05-28 | 4.050 | 4.060 | 0.060 | 1.50% | 3.950 | 4.110 | 25656 | 1036 | 1.72% |
| 2026-05-27 | 4.210 | 4.000 | -0.330 | -7.62% | 3.980 | 4.370 | 60956 | 2500 | 4.09% |
| 2026-05-26 | 4.240 | 4.330 | 0.140 | 3.34% | 4.210 | 4.450 | 37972 | 1660 | 2.55% |
| 2026-05-25 | 4.320 | 4.190 | -0.110 | -2.56% | 4.150 | 4.350 | 29997 | 1267 | 2.01% |
| 2026-05-22 | 4.420 | 4.300 | -0.040 | -0.92% | 4.250 | 4.420 | 26260 | 1127 | 1.76% |
| 2026-05-21 | 4.600 | 4.340 | -0.260 | -5.65% | 4.330 | 4.680 | 38199 | 1715 | 2.56% |
| 2026-05-20 | 4.930 | 4.600 | -0.320 | -6.50% | 4.540 | 4.940 | 51386 | 2404 | 3.45% |
| 2026-05-19 | 4.950 | 4.920 | -0.010 | -0.20% | 4.870 | 5.000 | 21685 | 1068 | 1.46% |
| 2026-05-18 | 5.070 | 4.930 | -0.180 | -3.52% | 4.880 | 5.130 | 34100 | 1685 | 2.29% |
| 2026-05-15 | 5.040 | 5.110 | 0.030 | 0.59% | 5.040 | 5.280 | 34346 | 1758 | 2.31% |
| 2026-05-14 | 5.190 | 5.080 | -0.190 | -3.61% | 5.030 | 5.290 | 65462 | 3388 | 4.40% |
| 2026-05-13 | 4.860 | 5.270 | 0.350 | 7.11% | 4.820 | 5.370 | 108784 | 5590 | 7.30% |