当前时间：2026-08-21 04:24:46 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 | 3.12 | 3.16 | 0.07 | 2.27% | 3.09 | 3.19 | 326455 | 10278 | 1.18% |
| 2026-08-19 | 3.23 | 3.09 | -0.17 | -5.21% | 3.08 | 3.23 | 493363 | 15444 | 1.79% |
| 2026-08-18 | 3.33 | 3.26 | -0.06 | -1.81% | 3.24 | 3.33 | 289698 | 9480 | 1.05% |
| 2026-08-17 | 3.30 | 3.32 | 0.04 | 1.22% | 3.25 | 3.33 | 318023 | 10474 | 1.15% |
| 2026-08-14 | 3.32 | 3.28 | -0.04 | -1.20% | 3.23 | 3.33 | 423176 | 13829 | 1.53% |
| 2026-08-13 | 3.45 | 3.32 | -0.09 | -2.64% | 3.32 | 3.45 | 539869 | 18152 | 1.95% |
| 2026-08-12 | 3.34 | 3.41 | 0.07 | 2.10% | 3.33 | 3.43 | 431379 | 14582 | 1.56% |
| 2026-08-11 | 3.33 | 3.34 | 0.01 | 0.30% | 3.26 | 3.37 | 408788 | 13606 | 1.48% |
| 2026-08-10 | 3.31 | 3.33 | 0.04 | 1.22% | 3.24 | 3.34 | 388849 | 12824 | 1.41% |
| 2026-08-07 | 3.33 | 3.29 | -0.03 | -0.90% | 3.24 | 3.33 | 420216 | 13758 | 1.52% |
| 2026-08-06 | 3.30 | 3.32 | -0.01 | -0.30% | 3.25 | 3.33 | 508607 | 16778 | 1.84% |
| 2026-08-05 | 3.27 | 3.33 | 0.06 | 1.83% | 3.25 | 3.34 | 609335 | 20159 | 2.21% |
| 2026-08-04 | 3.25 | 3.27 | 0.04 | 1.24% | 3.21 | 3.28 | 448563 | 14588 | 1.62% |
| 2026-08-03 | 3.20 | 3.23 | 0.06 | 1.89% | 3.17 | 3.24 | 426615 | 13687 | 1.54% |
| 2026-07-31 | 3.16 | 3.17 | 0.08 | 2.59% | 3.12 | 3.20 | 593535 | 18844 | 2.15% |
| 2026-07-30 | 3.10 | 3.09 | -0.04 | -1.28% | 3.05 | 3.14 | 406617 | 12594 | 1.47% |
| 2026-07-29 | 3.08 | 3.13 | 0.04 | 1.29% | 3.04 | 3.14 | 439940 | 13638 | 1.59% |
| 2026-07-28 | 3.07 | 3.09 | -0.02 | -0.64% | 3.06 | 3.19 | 611760 | 19156 | 2.21% |
| 2026-07-27 | 2.98 | 3.11 | 0.14 | 4.71% | 2.95 | 3.13 | 597106 | 18328 | 2.16% |
| 2026-07-24 | 3.03 | 2.97 | -0.10 | -3.26% | 2.97 | 3.05 | 335002 | 10051 | 1.21% |
| 2026-07-23 | 2.96 | 3.07 | 0.08 | 2.68% | 2.96 | 3.07 | 396252 | 12002 | 1.43% |
| 2026-07-22 | 3.05 | 2.99 | -0.06 | -1.97% | 2.97 | 3.06 | 448491 | 13519 | 1.62% |
| 2026-07-21 | 3.02 | 3.05 | 0.04 | 1.33% | 2.82 | 3.06 | 785836 | 23295 | 2.84% |
| 2026-07-20 | 3.05 | 3.01 | -0.04 | -1.31% | 2.96 | 3.11 | 640458 | 19424 | 2.32% |
| 2026-07-17 | 3.18 | 3.05 | -0.13 | -4.09% | 3.03 | 3.23 | 790952 | 24642 | 2.86% |
| 2026-07-16 | 3.14 | 3.18 | 0.03 | 0.95% | 3.11 | 3.28 | 735298 | 23512 | 2.66% |
| 2026-07-15 | 3.20 | 3.15 | -0.04 | -1.25% | 3.13 | 3.23 | 512160 | 16245 | 1.85% |
| 2026-07-14 | 3.22 | 3.19 | 0.03 | 0.95% | 3.10 | 3.23 | 553426 | 17463 | 2.00% |
| 2026-07-13 | 3.34 | 3.16 | -0.24 | -7.06% | 3.15 | 3.38 | 816680 | 26479 | 2.96% |
| 2026-07-10 | 3.45 | 3.40 | -0.09 | -2.58% | 3.40 | 3.54 | 972608 | 33815 | 3.52% |
| 2026-07-09 | 3.43 | 3.49 | 0.06 | 1.75% | 3.33 | 3.64 | 871572 | 30080 | 3.15% |
| 2026-07-08 | 3.50 | 3.43 | -0.07 | -2.00% | 3.37 | 3.53 | 737897 | 25370 | 2.67% |
| 2026-07-07 | 3.73 | 3.50 | -0.11 | -3.05% | 3.48 | 3.78 | 1117550 | 39789 | 4.04% |
| 2026-07-06 | 3.91 | 3.61 | -0.37 | -9.30% | 3.60 | 4.00 | 1657702 | 62620 | 6.00% |
| 2026-07-03 | 4.12 | 3.98 | -0.08 | -1.97% | 3.88 | 4.29 | 2488696 | 100507 | 9.01% |
| 2026-07-02 | 3.65 | 4.06 | 0.37 | 10.03% | 3.58 | 4.06 | 1617726 | 63192 | 5.85% |
| 2026-07-01 | 3.30 | 3.69 | 0.34 | 10.15% | 3.26 | 3.69 | 1047825 | 37680 | 3.79% |
| 2026-06-30 | 3.10 | 3.35 | 0.26 | 8.41% | 3.09 | 3.39 | 1082647 | 35639 | 3.92% |
| 2026-06-29 | 3.10 | 3.09 | -0.04 | -1.28% | 3.00 | 3.18 | 515894 | 15876 | 1.87% |
| 2026-06-26 | 3.12 | 3.13 | -0.03 | -0.95% | 3.04 | 3.25 | 647118 | 20569 | 2.34% |
| 2026-06-25 | 3.37 | 3.16 | -0.20 | -5.95% | 3.12 | 3.39 | 791934 | 25653 | 2.87% |
| 2026-06-24 | 3.51 | 3.36 | -0.18 | -5.08% | 3.34 | 3.53 | 677542 | 22951 | 2.45% |
| 2026-06-23 | 3.53 | 3.54 | -0.02 | -0.56% | 3.50 | 3.59 | 422277 | 14984 | 1.53% |
| 2026-06-22 | 3.58 | 3.56 | -0.04 | -1.11% | 3.52 | 3.66 | 685719 | 24460 | 2.48% |
| 2026-06-18 | 3.75 | 3.60 | -0.25 | -6.49% | 3.58 | 3.75 | 884109 | 32088 | 3.20% |
| 2026-06-17 | 3.56 | 3.85 | 0.22 | 6.06% | 3.55 | 3.97 | 1342850 | 50752 | 4.86% |
| 2026-06-16 | 3.57 | 3.63 | 0.04 | 1.11% | 3.51 | 3.68 | 645079 | 23257 | 2.33% |
| 2026-06-15 | 3.53 | 3.59 | 0.09 | 2.57% | 3.50 | 3.60 | 508969 | 18167 | 1.84% |
| 2026-06-12 | 3.54 | 3.50 | 0.00 | 0.00% | 3.45 | 3.62 | 596030 | 21012 | 2.16% |
| 2026-06-11 | 3.68 | 3.50 | -0.23 | -6.17% | 3.48 | 3.71 | 909584 | 32103 | 3.29% |
| 2026-06-10 | 3.90 | 3.73 | -0.26 | -6.52% | 3.71 | 3.93 | 991518 | 37416 | 3.59% |
| 2026-06-09 | 4.01 | 3.99 | 0.03 | 0.76% | 3.90 | 4.07 | 818559 | 32577 | 2.96% |
| 2026-06-08 | 3.97 | 3.96 | -0.17 | -4.12% | 3.93 | 4.14 | 1233117 | 49725 | 4.46% |
| 2026-06-05 | 4.10 | 4.13 | 0.00 | 0.00% | 4.02 | 4.31 | 2083600 | 87123 | 7.54% |
| 2026-06-04 | 3.70 | 4.13 | 0.38 | 10.13% | 3.66 | 4.13 | 1099970 | 44931 | 3.98% |
| 2026-06-03 | 3.75 | 3.75 | -0.08 | -2.09% | 3.71 | 3.89 | 801232 | 30392 | 2.90% |
| 2026-06-02 | 3.92 | 3.83 | -0.09 | -2.30% | 3.71 | 3.92 | 757560 | 28750 | 2.74% |
| 2026-06-01 | 3.80 | 3.92 | 0.03 | 0.77% | 3.77 | 4.05 | 840998 | 33222 | 3.04% |
| 2026-05-29 | 4.24 | 3.89 | -0.37 | -8.69% | 3.83 | 4.25 | 1625512 | 64509 | 5.88% |
| 2026-05-28 | 4.35 | 4.26 | -0.17 | -3.84% | 4.17 | 4.39 | 1341036 | 57244 | 4.85% |
| 2026-05-27 | 4.51 | 4.43 | -0.17 | -3.70% | 4.35 | 4.61 | 1784986 | 79536 | 6.46% |
| 2026-05-26 | 4.30 | 4.60 | 0.21 | 4.78% | 4.29 | 4.71 | 2480938 | 113160 | 8.98% |
| 2026-05-25 | 4.29 | 4.39 | 0.01 | 0.23% | 4.20 | 4.47 | 1761352 | 76146 | 6.37% |
| 2026-05-22 | 4.14 | 4.38 | 0.09 | 2.10% | 4.10 | 4.46 | 2650704 | 113321 | 9.59% |
| 2026-05-21 | 4.28 | 4.29 | 0.39 | 10.00% | 4.25 | 4.29 | 1889307 | 81028 | 6.84% |
| 2026-05-20 | 4.00 | 3.90 | -0.09 | -2.26% | 3.89 | 4.00 | 333613 | 13063 | 1.21% |
| 2026-05-19 | 3.94 | 3.99 | 0.03 | 0.76% | 3.91 | 4.00 | 280739 | 11107 | 1.02% |
| 2026-05-18 | 3.89 | 3.96 | 0.05 | 1.28% | 3.85 | 3.98 | 336469 | 13186 | 1.22% |
| 2026-05-15 | 3.97 | 3.91 | -0.09 | -2.25% | 3.90 | 3.98 | 449927 | 17694 | 1.63% |
| 2026-05-14 | 4.08 | 4.00 | -0.06 | -1.48% | 3.98 | 4.14 | 538955 | 21772 | 1.95% |
| 2026-05-13 | 4.01 | 4.06 | 0.02 | 0.50% | 3.98 | 4.07 | 385386 | 15527 | 1.39% |