当前时间：2026-07-29 06:50:46 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-28 | 1.38 | 1.39 | -0.01 | -0.71% | 1.37 | 1.41 | 166428 | 2315 | 1.17% |
| 2026-07-27 | 1.37 | 1.40 | 0.02 | 1.45% | 1.36 | 1.41 | 155660 | 2160 | 1.09% |
| 2026-07-24 | 1.43 | 1.38 | -0.06 | -4.17% | 1.37 | 1.44 | 186123 | 2598 | 1.31% |
| 2026-07-23 | 1.36 | 1.44 | 0.09 | 6.67% | 1.34 | 1.44 | 278886 | 3922 | 1.96% |
| 2026-07-22 | 1.31 | 1.35 | 0.02 | 1.50% | 1.30 | 1.38 | 234579 | 3160 | 1.65% |
| 2026-07-21 | 1.42 | 1.33 | -0.10 | -6.99% | 1.29 | 1.43 | 466428 | 6193 | 3.27% |
| 2026-07-20 | 1.48 | 1.43 | -0.05 | -3.38% | 1.40 | 1.53 | 287513 | 4250 | 2.02% |
| 2026-07-17 | 1.59 | 1.48 | -0.15 | -9.20% | 1.47 | 1.61 | 499210 | 7585 | 3.50% |
| 2026-07-16 | 1.73 | 1.63 | -0.14 | -7.91% | 1.60 | 1.77 | 468838 | 7865 | 3.29% |
| 2026-07-15 | 1.80 | 1.77 | -0.05 | -2.75% | 1.76 | 1.83 | 154056 | 2745 | 1.08% |
| 2026-07-14 | 1.80 | 1.82 | 0.03 | 1.68% | 1.76 | 1.83 | 134141 | 2416 | 0.94% |
| 2026-07-13 | 1.86 | 1.79 | -0.09 | -4.79% | 1.77 | 1.87 | 169484 | 3067 | 1.19% |
| 2026-07-10 | 1.87 | 1.88 | -0.01 | -0.53% | 1.80 | 1.90 | 206990 | 3824 | 1.45% |
| 2026-07-09 | 1.88 | 1.89 | -0.04 | -2.07% | 1.88 | 1.95 | 179492 | 3435 | 1.26% |
| 2026-07-08 | 1.90 | 1.93 | 0.03 | 1.58% | 1.85 | 1.98 | 194205 | 3729 | 1.36% |
| 2026-07-07 | 1.97 | 1.90 | -0.07 | -3.55% | 1.88 | 2.00 | 214614 | 4123 | 1.51% |
| 2026-07-06 | 1.82 | 1.97 | 0.14 | 7.65% | 1.76 | 2.00 | 427492 | 8110 | 3.00% |
| 2026-07-03 | 1.95 | 1.83 | -0.10 | -5.18% | 1.83 | 1.96 | 371949 | 6964 | 2.61% |
| 2026-07-02 | 1.94 | 1.93 | -0.02 | -1.03% | 1.89 | 2.00 | 234240 | 4547 | 1.64% |
| 2026-07-01 | 2.01 | 1.95 | 0.04 | 2.09% | 1.93 | 2.01 | 403031 | 7924 | 2.83% |
| 2026-06-30 | 1.91 | 1.91 | 0.09 | 4.95% | 1.91 | 1.91 | 72446 | 1383 | 0.51% |
| 2026-06-29 | 1.72 | 1.82 | 0.09 | 5.20% | 1.72 | 1.82 | 77871 | 1388 | 0.55% |
| 2026-06-26 | 1.73 | 1.73 | -0.09 | -4.95% | 1.73 | 1.73 | 163943 | 2836 | 1.15% |
| 2026-06-25 | 1.82 | 1.82 | -0.10 | -5.21% | 1.82 | 1.84 | 147945 | 2693 | 1.04% |
| 2026-06-24 | 1.92 | 1.92 | -0.10 | -4.95% | 1.92 | 1.96 | 275442 | 5294 | 1.93% |
| 2026-06-23 | 2.12 | 2.02 | -0.08 | -3.81% | 2.02 | 2.12 | 258961 | 5351 | 1.82% |
| 2026-06-22 | 2.08 | 2.10 | -0.02 | -0.94% | 2.02 | 2.12 | 283761 | 5858 | 1.99% |
| 2026-06-18 | 2.17 | 2.12 | -0.05 | -2.30% | 2.09 | 2.17 | 258659 | 5506 | 1.81% |
| 2026-06-17 | 2.16 | 2.17 | -0.01 | -0.46% | 2.14 | 2.19 | 156422 | 3387 | 1.10% |
| 2026-06-16 | 2.22 | 2.18 | -0.03 | -1.36% | 2.15 | 2.23 | 227553 | 4941 | 1.60% |
| 2026-06-15 | 2.12 | 2.21 | 0.10 | 4.74% | 2.12 | 2.21 | 250382 | 5460 | 1.76% |
| 2026-06-12 | 2.07 | 2.11 | 0.05 | 2.43% | 2.07 | 2.12 | 207921 | 4361 | 1.46% |
| 2026-06-11 | 2.07 | 2.06 | -0.07 | -3.29% | 2.02 | 2.13 | 298663 | 6144 | 2.10% |
| 2026-06-10 | 2.23 | 2.13 | -0.11 | -4.91% | 2.13 | 2.23 | 316359 | 6820 | 2.22% |
| 2026-06-09 | 2.27 | 2.24 | -0.02 | -0.88% | 2.21 | 2.27 | 204680 | 4557 | 1.44% |
| 2026-06-08 | 2.25 | 2.26 | -0.04 | -1.74% | 2.23 | 2.32 | 255625 | 5797 | 1.79% |
| 2026-06-05 | 2.31 | 2.30 | -0.03 | -1.29% | 2.29 | 2.41 | 370586 | 8651 | 2.60% |
| 2026-06-04 | 2.25 | 2.33 | 0.09 | 4.02% | 2.20 | 2.35 | 504585 | 11601 | 3.54% |
| 2026-06-03 | 2.31 | 2.24 | -0.07 | -3.03% | 2.22 | 2.33 | 328948 | 7434 | 2.31% |
| 2026-06-02 | 2.29 | 2.31 | 0.03 | 1.32% | 2.26 | 2.32 | 288244 | 6608 | 2.02% |
| 2026-06-01 | 2.22 | 2.28 | 0.07 | 3.17% | 2.17 | 2.30 | 313010 | 7065 | 2.20% |
| 2026-05-29 | 2.27 | 2.21 | -0.06 | -2.64% | 2.19 | 2.28 | 276334 | 6150 | 1.94% |
| 2026-05-28 | 2.25 | 2.27 | 0.00 | 0.00% | 2.23 | 2.30 | 258376 | 5847 | 1.81% |
| 2026-05-27 | 2.30 | 2.27 | -0.01 | -0.44% | 2.19 | 2.31 | 391066 | 8807 | 2.74% |
| 2026-05-26 | 2.32 | 2.28 | -0.02 | -0.87% | 2.26 | 2.38 | 404575 | 9333 | 2.84% |
| 2026-05-25 | 2.35 | 2.30 | 0.04 | 1.77% | 2.29 | 2.37 | 497587 | 11585 | 3.49% |
| 2026-05-22 | 2.17 | 2.26 | 0.11 | 5.12% | 2.16 | 2.26 | 389280 | 8669 | 2.73% |
| 2026-05-21 | 2.24 | 2.15 | -0.09 | -4.02% | 2.15 | 2.26 | 387718 | 8521 | 2.72% |
| 2026-05-20 | 2.23 | 2.24 | 0.01 | 0.45% | 2.21 | 2.32 | 429425 | 9728 | 3.01% |
| 2026-05-19 | 2.31 | 2.23 | -0.07 | -3.04% | 2.19 | 2.36 | 619921 | 13869 | 4.35% |
| 2026-05-18 | 2.45 | 2.30 | -0.12 | -4.96% | 2.30 | 2.49 | 1050939 | 24718 | 7.37% |
| 2026-05-15 | 2.28 | 2.42 | 0.12 | 5.22% | 2.28 | 2.42 | 832159 | 19912 | 5.84% |
| 2026-05-14 | 2.17 | 2.30 | 0.09 | 4.07% | 2.15 | 2.32 | 703837 | 16104 | 4.94% |
| 2026-05-13 | 2.16 | 2.21 | 0.06 | 2.79% | 2.11 | 2.25 | 643992 | 14135 | 4.52% |
| 2026-05-12 | 2.06 | 2.15 | 0.10 | 4.88% | 2.02 | 2.15 | 601306 | 12606 | 4.22% |
| 2026-05-11 | 2.13 | 2.05 | -0.03 | -1.44% | 2.04 | 2.14 | 716884 | 14929 | 5.03% |
| 2026-05-08 | 2.00 | 2.08 | 0.10 | 5.05% | 2.00 | 2.08 | 759997 | 15621 | 5.33% |
| 2026-05-07 | 1.90 | 1.98 | 0.09 | 4.76% | 1.89 | 1.98 | 288786 | 5662 | 2.03% |
| 2026-05-06 | 1.92 | 1.89 | -0.07 | -3.57% | 1.86 | 1.97 | 657014 | 12502 | 4.61% |
| 2026-04-30 | 1.83 | 1.96 | 0.03 | 1.55% | 1.83 | 2.01 | 1522492 | 28505 | 10.68% |
| 2026-04-28 | 1.88 | 1.93 | 0.04 | 2.12% | 1.86 | 1.97 | 689492 | 13366 | 4.84% |
| 2026-04-27 | 1.85 | 1.89 | 0.03 | 1.61% | 1.77 | 1.90 | 427240 | 7837 | 3.00% |
| 2026-04-24 | 1.85 | 1.86 | -0.01 | -0.53% | 1.81 | 1.87 | 404404 | 7394 | 2.84% |
| 2026-04-23 | 1.93 | 1.87 | -0.06 | -3.11% | 1.86 | 1.93 | 471058 | 8860 | 3.31% |
| 2026-04-22 | 1.96 | 1.93 | -0.05 | -2.53% | 1.92 | 1.98 | 447986 | 8666 | 3.14% |
| 2026-04-21 | 2.02 | 1.98 | -0.04 | -1.98% | 1.96 | 2.02 | 335708 | 6635 | 2.36% |
| 2026-04-20 | 1.93 | 2.02 | 0.08 | 4.12% | 1.92 | 2.08 | 747885 | 15122 | 5.25% |