当前时间：2026-08-21 15:28:14 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 | 3.39 | 3.44 | 0.06 | 1.78% | 3.37 | 3.45 | 107445 | 3668 | 1.30% |
| 2026-08-19 | 3.40 | 3.38 | -0.04 | -1.17% | 3.37 | 3.43 | 136132 | 4622 | 1.65% |
| 2026-08-18 | 3.46 | 3.42 | -0.06 | -1.72% | 3.41 | 3.49 | 111634 | 3847 | 1.35% |
| 2026-08-17 | 3.48 | 3.48 | 0.01 | 0.29% | 3.43 | 3.50 | 90775 | 3144 | 1.10% |
| 2026-08-14 | 3.53 | 3.47 | -0.05 | -1.42% | 3.45 | 3.56 | 142352 | 4956 | 1.73% |
| 2026-08-13 | 3.53 | 3.52 | 0.03 | 0.86% | 3.47 | 3.60 | 165441 | 5862 | 2.01% |
| 2026-08-12 | 3.43 | 3.49 | 0.05 | 1.45% | 3.43 | 3.50 | 85146 | 2956 | 1.03% |
| 2026-08-11 | 3.45 | 3.44 | 0.00 | 0.00% | 3.39 | 3.47 | 103177 | 3548 | 1.25% |
| 2026-08-10 | 3.36 | 3.44 | 0.08 | 2.38% | 3.34 | 3.46 | 135936 | 4629 | 1.65% |
| 2026-08-07 | 3.35 | 3.36 | 0.01 | 0.30% | 3.28 | 3.37 | 113954 | 3790 | 1.38% |
| 2026-08-06 | 3.28 | 3.35 | 0.07 | 2.13% | 3.25 | 3.35 | 157526 | 5191 | 1.91% |
| 2026-08-05 | 3.26 | 3.28 | 0.03 | 0.92% | 3.25 | 3.30 | 141999 | 4644 | 1.72% |
| 2026-08-04 | 3.28 | 3.25 | -0.02 | -0.61% | 3.20 | 3.30 | 105566 | 3428 | 1.28% |
| 2026-08-03 | 3.17 | 3.27 | 0.10 | 3.15% | 3.17 | 3.31 | 147235 | 4790 | 1.79% |
| 2026-07-31 | 3.11 | 3.17 | 0.06 | 1.93% | 3.11 | 3.21 | 113261 | 3599 | 1.37% |
| 2026-07-30 | 3.15 | 3.11 | -0.05 | -1.58% | 3.08 | 3.21 | 151660 | 4764 | 1.84% |
| 2026-07-29 | 3.14 | 3.16 | 0.02 | 0.64% | 3.10 | 3.23 | 189353 | 5983 | 2.30% |
| 2026-07-28 | 3.05 | 3.14 | 0.09 | 2.95% | 3.00 | 3.24 | 234646 | 7336 | 2.84% |
| 2026-07-27 | 2.90 | 3.05 | 0.14 | 4.81% | 2.88 | 3.05 | 136700 | 4099 | 1.66% |
| 2026-07-24 | 2.95 | 2.91 | -0.05 | -1.69% | 2.87 | 2.97 | 102690 | 2991 | 1.25% |
| 2026-07-23 | 2.84 | 2.96 | 0.11 | 3.86% | 2.84 | 2.97 | 147120 | 4286 | 1.78% |
| 2026-07-22 | 2.85 | 2.85 | -0.03 | -1.04% | 2.82 | 2.92 | 92125 | 2634 | 1.12% |
| 2026-07-21 | 2.93 | 2.88 | -0.05 | -1.71% | 2.74 | 2.95 | 208381 | 5930 | 2.53% |
| 2026-07-20 | 3.04 | 2.93 | -0.06 | -2.01% | 2.92 | 3.08 | 176630 | 5303 | 2.14% |
| 2026-07-17 | 3.13 | 2.99 | -0.13 | -4.17% | 2.97 | 3.16 | 200556 | 6113 | 2.43% |
| 2026-07-16 | 3.14 | 3.12 | -0.02 | -0.64% | 3.06 | 3.19 | 158694 | 4981 | 1.92% |
| 2026-07-15 | 3.10 | 3.14 | 0.07 | 2.28% | 3.04 | 3.17 | 185935 | 5828 | 2.25% |
| 2026-07-14 | 2.99 | 3.07 | 0.08 | 2.68% | 2.94 | 3.07 | 117680 | 3546 | 1.43% |
| 2026-07-13 | 3.09 | 2.99 | -0.07 | -2.29% | 2.98 | 3.10 | 157902 | 4794 | 1.91% |
| 2026-07-10 | 3.06 | 3.06 | 0.03 | 0.99% | 2.97 | 3.14 | 160702 | 4950 | 1.95% |
| 2026-07-09 | 3.03 | 3.03 | -0.02 | -0.66% | 2.95 | 3.08 | 133076 | 4014 | 1.61% |
| 2026-07-08 | 3.08 | 3.05 | -0.02 | -0.65% | 2.99 | 3.09 | 127962 | 3895 | 1.55% |
| 2026-07-07 | 3.19 | 3.07 | -0.11 | -3.46% | 3.06 | 3.19 | 165002 | 5127 | 2.00% |
| 2026-07-06 | 3.22 | 3.18 | -0.04 | -1.24% | 3.16 | 3.29 | 134020 | 4300 | 1.62% |
| 2026-07-03 | 3.20 | 3.22 | 0.08 | 2.55% | 3.15 | 3.26 | 155528 | 4993 | 1.89% |
| 2026-07-02 | 3.22 | 3.14 | -0.07 | -2.18% | 3.13 | 3.31 | 163815 | 5256 | 1.99% |
| 2026-07-01 | 3.16 | 3.21 | 0.04 | 1.26% | 3.15 | 3.26 | 154634 | 4967 | 1.87% |
| 2026-06-30 | 3.23 | 3.17 | -0.07 | -2.16% | 3.15 | 3.27 | 153774 | 4898 | 1.86% |
| 2026-06-29 | 3.32 | 3.24 | -0.07 | -2.11% | 3.16 | 3.36 | 226235 | 7288 | 2.74% |
| 2026-06-26 | 3.35 | 3.31 | -0.04 | -1.19% | 3.28 | 3.40 | 183984 | 6108 | 2.23% |
| 2026-06-25 | 3.45 | 3.35 | -0.12 | -3.46% | 3.31 | 3.50 | 231444 | 7778 | 2.81% |
| 2026-06-24 | 3.51 | 3.47 | -0.07 | -1.98% | 3.43 | 3.57 | 148682 | 5173 | 1.80% |
| 2026-06-23 | 3.47 | 3.54 | 0.03 | 0.85% | 3.44 | 3.68 | 212892 | 7655 | 2.58% |
| 2026-06-22 | 3.66 | 3.51 | -0.17 | -4.62% | 3.43 | 3.68 | 307120 | 10810 | 3.72% |
| 2026-06-18 | 3.65 | 3.68 | -0.05 | -1.34% | 3.52 | 3.75 | 263144 | 9604 | 3.19% |
| 2026-06-17 | 3.95 | 3.73 | -0.19 | -4.85% | 3.67 | 3.95 | 449112 | 16854 | 5.45% |
| 2026-06-16 | 3.98 | 3.92 | -0.10 | -2.49% | 3.81 | 3.99 | 338738 | 13150 | 4.11% |
| 2026-06-15 | 4.20 | 4.02 | -0.24 | -5.63% | 3.95 | 4.24 | 578285 | 23441 | 7.01% |
| 2026-06-12 | 3.89 | 4.26 | 0.37 | 9.51% | 3.89 | 4.28 | 700209 | 28942 | 8.49% |
| 2026-06-11 | 3.70 | 3.89 | 0.18 | 4.85% | 3.68 | 3.99 | 376880 | 14621 | 4.57% |
| 2026-06-10 | 3.80 | 3.71 | -0.11 | -2.88% | 3.64 | 3.82 | 199395 | 7382 | 2.42% |
| 2026-06-09 | 3.81 | 3.82 | 0.01 | 0.26% | 3.77 | 3.87 | 173445 | 6620 | 2.10% |
| 2026-06-08 | 3.89 | 3.81 | -0.17 | -4.27% | 3.76 | 4.01 | 282044 | 10900 | 3.42% |
| 2026-06-05 | 3.99 | 3.98 | -0.01 | -0.25% | 3.82 | 4.04 | 303134 | 11904 | 3.68% |
| 2026-06-04 | 3.97 | 3.99 | -0.04 | -0.99% | 3.93 | 4.05 | 278053 | 11066 | 3.37% |
| 2026-06-03 | 4.12 | 4.03 | -0.09 | -2.18% | 3.97 | 4.15 | 397215 | 16018 | 4.82% |
| 2026-06-02 | 4.18 | 4.12 | -0.11 | -2.60% | 4.07 | 4.22 | 391074 | 16179 | 4.74% |
| 2026-06-01 | 4.17 | 4.23 | 0.05 | 1.20% | 4.16 | 4.26 | 454863 | 19197 | 5.51% |
| 2026-05-29 | 4.30 | 4.18 | -0.05 | -1.18% | 4.15 | 4.50 | 728602 | 31412 | 8.83% |
| 2026-05-28 | 4.09 | 4.23 | 0.14 | 3.42% | 4.05 | 4.26 | 696432 | 29146 | 8.44% |
| 2026-05-27 | 4.03 | 4.09 | -0.02 | -0.49% | 3.90 | 4.22 | 622400 | 25427 | 7.55% |
| 2026-05-26 | 3.97 | 4.11 | 0.12 | 3.01% | 3.95 | 4.30 | 872123 | 35964 | 10.57% |
| 2026-05-25 | 3.93 | 3.99 | 0.06 | 1.53% | 3.92 | 4.24 | 724964 | 29501 | 8.79% |
| 2026-05-22 | 3.84 | 3.93 | -0.07 | -1.75% | 3.65 | 4.02 | 898648 | 34727 | 10.90% |
| 2026-05-21 | 4.75 | 4.00 | -0.37 | -8.47% | 3.98 | 4.75 | 1280910 | 54964 | 15.53% |
| 2026-05-20 | 4.37 | 4.37 | 0.40 | 10.08% | 4.37 | 4.37 | 173929 | 7600 | 2.11% |
| 2026-05-19 | 3.93 | 3.97 | 0.01 | 0.25% | 3.89 | 4.02 | 135326 | 5353 | 1.64% |
| 2026-05-18 | 3.82 | 3.96 | 0.14 | 3.66% | 3.78 | 3.97 | 183474 | 7103 | 2.22% |
| 2026-05-15 | 3.88 | 3.82 | -0.07 | -1.80% | 3.79 | 3.90 | 209344 | 7996 | 2.54% |
| 2026-05-14 | 3.99 | 3.89 | -0.08 | -2.02% | 3.88 | 4.02 | 184141 | 7233 | 2.23% |
| 2026-05-13 | 3.88 | 3.97 | 0.08 | 2.06% | 3.86 | 4.03 | 251468 | 9987 | 3.05% |