当前时间：2026-08-21 06:28:55 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 | 2.86 | 2.93 | 0.06 | 2.09% | 2.86 | 2.94 | 115744 | 3373 | 0.50% |
| 2026-08-19 | 2.93 | 2.87 | -0.08 | -2.71% | 2.85 | 2.95 | 135213 | 3909 | 0.59% |
| 2026-08-18 | 2.99 | 2.95 | -0.04 | -1.34% | 2.93 | 2.99 | 109347 | 3226 | 0.48% |
| 2026-08-17 | 3.01 | 2.99 | -0.02 | -0.66% | 2.97 | 3.02 | 105566 | 3151 | 0.46% |
| 2026-08-14 | 3.06 | 3.01 | -0.07 | -2.27% | 2.98 | 3.07 | 152692 | 4596 | 0.66% |
| 2026-08-13 | 3.04 | 3.08 | 0.06 | 1.99% | 2.98 | 3.15 | 232223 | 7141 | 1.01% |
| 2026-08-12 | 2.96 | 3.02 | 0.07 | 2.37% | 2.93 | 3.03 | 165627 | 4951 | 0.72% |
| 2026-08-11 | 2.97 | 2.95 | -0.02 | -0.67% | 2.92 | 2.98 | 81178 | 2398 | 0.35% |
| 2026-08-10 | 2.93 | 2.97 | 0.02 | 0.68% | 2.93 | 2.98 | 122645 | 3626 | 0.53% |
| 2026-08-07 | 2.91 | 2.95 | 0.04 | 1.37% | 2.86 | 2.96 | 134577 | 3920 | 0.59% |
| 2026-08-06 | 2.92 | 2.91 | -0.02 | -0.68% | 2.86 | 2.93 | 122474 | 3537 | 0.53% |
| 2026-08-05 | 2.94 | 2.93 | -0.01 | -0.34% | 2.90 | 2.94 | 127101 | 3708 | 0.55% |
| 2026-08-04 | 2.97 | 2.94 | 0.00 | 0.00% | 2.91 | 2.98 | 96127 | 2824 | 0.42% |
| 2026-08-03 | 2.93 | 2.94 | 0.02 | 0.68% | 2.91 | 2.96 | 143389 | 4219 | 0.62% |
| 2026-07-31 | 2.89 | 2.92 | 0.04 | 1.39% | 2.88 | 2.93 | 83565 | 2428 | 0.36% |
| 2026-07-30 | 2.91 | 2.88 | -0.04 | -1.37% | 2.86 | 2.96 | 108217 | 3144 | 0.47% |
| 2026-07-29 | 2.86 | 2.92 | 0.05 | 1.74% | 2.85 | 2.94 | 121213 | 3533 | 0.53% |
| 2026-07-28 | 2.87 | 2.87 | -0.03 | -1.03% | 2.86 | 2.92 | 78085 | 2253 | 0.34% |
| 2026-07-27 | 2.80 | 2.90 | 0.08 | 2.84% | 2.80 | 2.91 | 124301 | 3577 | 0.54% |
| 2026-07-24 | 2.94 | 2.82 | -0.12 | -4.08% | 2.81 | 2.94 | 126997 | 3626 | 0.55% |
| 2026-07-23 | 2.86 | 2.94 | 0.08 | 2.80% | 2.84 | 2.95 | 150886 | 4390 | 0.66% |
| 2026-07-22 | 2.80 | 2.86 | 0.05 | 1.78% | 2.78 | 2.88 | 158593 | 4498 | 0.69% |
| 2026-07-21 | 2.85 | 2.81 | -0.06 | -2.09% | 2.78 | 2.87 | 135481 | 3817 | 0.59% |
| 2026-07-20 | 2.80 | 2.87 | 0.06 | 2.14% | 2.80 | 2.88 | 133388 | 3803 | 0.58% |
| 2026-07-17 | 2.85 | 2.81 | -0.05 | -1.75% | 2.81 | 2.90 | 144043 | 4119 | 0.63% |
| 2026-07-16 | 2.87 | 2.86 | 0.00 | 0.00% | 2.80 | 2.89 | 103046 | 2948 | 0.45% |
| 2026-07-15 | 2.79 | 2.86 | 0.05 | 1.78% | 2.78 | 2.88 | 113645 | 3243 | 0.49% |
| 2026-07-14 | 2.76 | 2.81 | 0.05 | 1.81% | 2.72 | 2.82 | 85939 | 2383 | 0.37% |
| 2026-07-13 | 2.84 | 2.76 | -0.10 | -3.50% | 2.76 | 2.86 | 102625 | 2861 | 0.45% |
| 2026-07-10 | 2.83 | 2.86 | 0.03 | 1.06% | 2.77 | 2.88 | 108896 | 3102 | 0.47% |
| 2026-07-09 | 2.81 | 2.83 | 0.02 | 0.71% | 2.74 | 2.85 | 97580 | 2723 | 0.42% |
| 2026-07-08 | 2.85 | 2.81 | -0.06 | -2.09% | 2.81 | 2.87 | 113454 | 3215 | 0.49% |
| 2026-07-07 | 2.91 | 2.87 | -0.05 | -1.71% | 2.86 | 2.92 | 94547 | 2721 | 0.41% |
| 2026-07-06 | 2.99 | 2.92 | -0.08 | -2.67% | 2.91 | 3.01 | 134083 | 3958 | 0.58% |
| 2026-07-03 | 2.99 | 3.00 | -0.01 | -0.33% | 2.98 | 3.04 | 124118 | 3725 | 0.54% |
| 2026-07-02 | 3.06 | 3.01 | -0.02 | -0.66% | 3.00 | 3.11 | 122541 | 3738 | 0.53% |
| 2026-07-01 | 2.99 | 3.03 | 0.04 | 1.34% | 2.96 | 3.05 | 121529 | 3663 | 0.53% |
| 2026-06-30 | 3.00 | 2.99 | -0.04 | -1.32% | 2.96 | 3.02 | 117349 | 3502 | 0.51% |
| 2026-06-29 | 2.90 | 3.03 | 0.13 | 4.48% | 2.81 | 3.05 | 247565 | 7244 | 1.08% |
| 2026-06-26 | 2.93 | 2.90 | -0.03 | -1.02% | 2.88 | 2.96 | 132328 | 3859 | 0.58% |
| 2026-06-25 | 3.01 | 2.93 | -0.06 | -2.01% | 2.93 | 3.08 | 169664 | 5068 | 0.74% |
| 2026-06-24 | 3.02 | 2.99 | -0.04 | -1.32% | 2.97 | 3.04 | 126803 | 3791 | 0.55% |
| 2026-06-23 | 3.05 | 3.03 | -0.05 | -1.62% | 3.02 | 3.12 | 163312 | 5007 | 0.71% |
| 2026-06-22 | 3.07 | 3.08 | 0.01 | 0.33% | 2.95 | 3.13 | 242989 | 7327 | 1.06% |
| 2026-06-18 | 3.12 | 3.07 | -0.04 | -1.29% | 3.05 | 3.12 | 147558 | 4525 | 0.64% |
| 2026-06-17 | 3.12 | 3.11 | -0.04 | -1.27% | 3.07 | 3.16 | 218796 | 6788 | 0.95% |
| 2026-06-16 | 3.24 | 3.15 | -0.09 | -2.78% | 3.15 | 3.27 | 318316 | 10206 | 1.38% |
| 2026-06-15 | 3.27 | 3.24 | -0.10 | -2.99% | 3.18 | 3.32 | 454229 | 14671 | 1.97% |
| 2026-06-12 | 3.64 | 3.34 | 0.00 | 0.00% | 3.30 | 3.64 | 711681 | 24544 | 3.09% |
| 2026-06-11 | 3.34 | 3.34 | 0.30 | 9.87% | 3.34 | 3.34 | 164146 | 5482 | 0.71% |
| 2026-06-10 | 3.16 | 3.04 | -0.12 | -3.80% | 3.01 | 3.16 | 273497 | 8351 | 1.19% |
| 2026-06-09 | 3.22 | 3.16 | -0.03 | -0.94% | 3.11 | 3.22 | 185444 | 5838 | 0.81% |
| 2026-06-08 | 3.18 | 3.19 | -0.05 | -1.54% | 3.16 | 3.28 | 241067 | 7751 | 1.05% |
| 2026-06-05 | 3.35 | 3.24 | -0.14 | -4.14% | 3.22 | 3.46 | 349311 | 11462 | 1.52% |
| 2026-06-04 | 3.35 | 3.38 | 0.01 | 0.30% | 3.35 | 3.55 | 293405 | 10004 | 1.28% |
| 2026-06-03 | 3.42 | 3.37 | -0.04 | -1.17% | 3.32 | 3.42 | 273649 | 9199 | 1.19% |
| 2026-06-02 | 3.41 | 3.41 | -0.01 | -0.29% | 3.35 | 3.44 | 254048 | 8619 | 1.10% |
| 2026-06-01 | 3.45 | 3.42 | -0.04 | -1.16% | 3.35 | 3.46 | 311056 | 10619 | 1.35% |
| 2026-05-29 | 3.49 | 3.46 | -0.05 | -1.42% | 3.44 | 3.58 | 430288 | 15088 | 1.87% |
| 2026-05-28 | 3.43 | 3.51 | 0.08 | 2.33% | 3.40 | 3.58 | 455915 | 16059 | 1.98% |
| 2026-05-27 | 3.40 | 3.43 | 0.00 | 0.00% | 3.37 | 3.51 | 401508 | 13810 | 1.75% |
| 2026-05-26 | 3.28 | 3.44 | 0.16 | 4.88% | 3.23 | 3.53 | 534487 | 18311 | 2.32% |
| 2026-05-25 | 3.20 | 3.28 | 0.07 | 2.18% | 3.19 | 3.34 | 239911 | 7837 | 1.04% |
| 2026-05-22 | 3.18 | 3.21 | 0.03 | 0.94% | 3.15 | 3.26 | 155815 | 4977 | 0.68% |
| 2026-05-21 | 3.30 | 3.18 | -0.12 | -3.64% | 3.16 | 3.31 | 276341 | 8960 | 1.20% |
| 2026-05-20 | 3.37 | 3.30 | -0.10 | -2.94% | 3.26 | 3.40 | 257774 | 8506 | 1.12% |
| 2026-05-19 | 3.25 | 3.40 | 0.15 | 4.62% | 3.22 | 3.44 | 372107 | 12431 | 1.62% |
| 2026-05-18 | 3.26 | 3.25 | -0.03 | -0.91% | 3.20 | 3.27 | 219344 | 7096 | 0.95% |
| 2026-05-15 | 3.30 | 3.28 | -0.02 | -0.61% | 3.21 | 3.38 | 439495 | 14443 | 1.91% |
| 2026-05-14 | 3.49 | 3.30 | -0.17 | -4.90% | 3.30 | 3.50 | 443016 | 14913 | 1.93% |
| 2026-05-13 | 3.37 | 3.47 | 0.10 | 2.97% | 3.35 | 3.54 | 624466 | 21665 | 2.72% |