当前时间：2026-08-20 21:07:16 星期四休市中
| 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 | 2.95 | 2.96 | 0.05 | 1.72% | 2.92 | 2.97 | 264636 | 7798 | 1.41% |
| 2026-08-19 | 3.01 | 2.91 | -0.12 | -3.96% | 2.90 | 3.04 | 432434 | 12790 | 2.30% |
| 2026-08-18 | 3.09 | 3.03 | -0.05 | -1.62% | 3.02 | 3.10 | 347832 | 10588 | 1.85% |
| 2026-08-17 | 3.07 | 3.08 | 0.03 | 0.98% | 3.02 | 3.09 | 379924 | 11622 | 2.02% |
| 2026-08-14 | 3.03 | 3.05 | 0.01 | 0.33% | 3.00 | 3.09 | 432177 | 13149 | 2.30% |
| 2026-08-13 | 3.11 | 3.04 | -0.08 | -2.56% | 3.03 | 3.14 | 494858 | 15248 | 2.63% |
| 2026-08-12 | 3.07 | 3.12 | 0.06 | 1.96% | 3.05 | 3.17 | 542898 | 16874 | 2.89% |
| 2026-08-11 | 3.05 | 3.06 | -0.01 | -0.33% | 3.02 | 3.09 | 386472 | 11846 | 2.06% |
| 2026-08-10 | 3.03 | 3.07 | 0.03 | 0.99% | 2.98 | 3.08 | 508726 | 15449 | 2.71% |
| 2026-08-07 | 3.06 | 3.04 | -0.01 | -0.33% | 2.95 | 3.06 | 430591 | 12948 | 2.29% |
| 2026-08-06 | 3.05 | 3.05 | 0.00 | 0.00% | 2.98 | 3.05 | 484672 | 14632 | 2.58% |
| 2026-08-05 | 3.03 | 3.05 | 0.02 | 0.66% | 3.01 | 3.06 | 549804 | 16721 | 2.93% |
| 2026-08-04 | 3.02 | 3.03 | 0.02 | 0.66% | 2.99 | 3.04 | 569566 | 17186 | 3.03% |
| 2026-08-03 | 2.90 | 3.01 | 0.10 | 3.44% | 2.89 | 3.01 | 605357 | 17948 | 3.22% |
| 2026-07-31 | 2.89 | 2.91 | 0.04 | 1.39% | 2.89 | 2.94 | 443050 | 12918 | 2.36% |
| 2026-07-30 | 2.90 | 2.87 | -0.05 | -1.71% | 2.85 | 2.94 | 490725 | 14190 | 2.61% |
| 2026-07-29 | 2.90 | 2.92 | 0.05 | 1.74% | 2.84 | 2.94 | 524592 | 15203 | 2.79% |
| 2026-07-28 | 2.81 | 2.87 | 0.03 | 1.06% | 2.79 | 2.93 | 511038 | 14671 | 2.72% |
| 2026-07-27 | 2.72 | 2.84 | 0.09 | 3.27% | 2.71 | 2.84 | 472440 | 13260 | 2.52% |
| 2026-07-24 | 2.79 | 2.75 | -0.07 | -2.48% | 2.74 | 2.85 | 524870 | 14646 | 2.79% |
| 2026-07-23 | 2.70 | 2.82 | 0.12 | 4.44% | 2.68 | 2.82 | 725930 | 20229 | 3.86% |
| 2026-07-22 | 2.67 | 2.70 | 0.00 | 0.00% | 2.66 | 2.76 | 406054 | 11021 | 2.16% |
| 2026-07-21 | 2.70 | 2.70 | -0.01 | -0.37% | 2.56 | 2.72 | 615265 | 16287 | 3.28% |
| 2026-07-20 | 2.75 | 2.71 | -0.01 | -0.37% | 2.67 | 2.80 | 543582 | 14876 | 2.89% |
| 2026-07-17 | 2.80 | 2.72 | -0.08 | -2.86% | 2.71 | 2.88 | 600115 | 16735 | 3.19% |
| 2026-07-16 | 2.80 | 2.80 | -0.02 | -0.71% | 2.75 | 2.85 | 433194 | 12169 | 2.31% |
| 2026-07-15 | 2.80 | 2.82 | 0.02 | 0.71% | 2.78 | 2.89 | 533837 | 15180 | 2.84% |
| 2026-07-14 | 2.70 | 2.80 | 0.10 | 3.70% | 2.66 | 2.80 | 588088 | 16087 | 3.13% |
| 2026-07-13 | 2.87 | 2.70 | -0.20 | -6.90% | 2.68 | 2.88 | 632182 | 17465 | 3.37% |
| 2026-07-10 | 2.88 | 2.90 | 0.02 | 0.69% | 2.86 | 2.97 | 579580 | 16913 | 3.09% |
| 2026-07-09 | 2.93 | 2.88 | -0.07 | -2.37% | 2.78 | 2.95 | 718963 | 20548 | 3.83% |
| 2026-07-08 | 3.09 | 2.95 | -0.16 | -5.14% | 2.93 | 3.10 | 613624 | 18278 | 3.27% |
| 2026-07-07 | 3.11 | 3.11 | 0.03 | 0.97% | 3.05 | 3.18 | 536561 | 16621 | 2.86% |
| 2026-07-06 | 3.24 | 3.08 | -0.16 | -4.94% | 3.08 | 3.26 | 756308 | 23830 | 4.03% |
| 2026-07-03 | 3.22 | 3.24 | 0.03 | 0.93% | 3.20 | 3.29 | 621410 | 20177 | 3.31% |
| 2026-07-02 | 3.24 | 3.21 | -0.11 | -3.31% | 3.20 | 3.33 | 791764 | 25808 | 4.22% |
| 2026-07-01 | 3.28 | 3.32 | 0.01 | 0.30% | 3.16 | 3.34 | 1123440 | 36507 | 5.98% |
| 2026-06-30 | 3.37 | 3.31 | 0.04 | 1.22% | 3.28 | 3.50 | 1029185 | 34376 | 5.48% |
| 2026-06-29 | 3.42 | 3.27 | -0.28 | -7.89% | 3.21 | 3.49 | 1360503 | 45063 | 7.24% |
| 2026-06-26 | 3.85 | 3.55 | -0.39 | -9.90% | 3.55 | 3.87 | 1579137 | 57313 | 8.41% |
| 2026-06-25 | 4.05 | 3.94 | -0.14 | -3.43% | 3.81 | 4.06 | 1543964 | 60205 | 8.22% |
| 2026-06-24 | 4.16 | 4.08 | -0.13 | -3.09% | 4.01 | 4.24 | 1296642 | 53022 | 6.90% |
| 2026-06-23 | 4.40 | 4.21 | -0.24 | -5.39% | 4.16 | 4.40 | 1745558 | 74193 | 9.29% |
| 2026-06-22 | 4.21 | 4.45 | 0.26 | 6.21% | 4.08 | 4.45 | 2643828 | 113018 | 14.08% |
| 2026-06-18 | 4.28 | 4.19 | -0.18 | -4.12% | 4.16 | 4.29 | 1896410 | 79754 | 10.10% |
| 2026-06-17 | 4.24 | 4.37 | 0.10 | 2.34% | 4.21 | 4.43 | 2919096 | 126576 | 15.54% |
| 2026-06-16 | 4.15 | 4.27 | 0.12 | 2.89% | 4.12 | 4.37 | 3475464 | 147044 | 18.50% |
| 2026-06-15 | 3.85 | 4.15 | 0.38 | 10.08% | 3.85 | 4.15 | 1130209 | 46379 | 6.02% |
| 2026-06-12 | 3.99 | 3.77 | -0.07 | -1.82% | 3.68 | 4.08 | 1577792 | 60703 | 8.40% |
| 2026-06-11 | 3.96 | 3.84 | -0.16 | -4.00% | 3.82 | 3.99 | 1607546 | 62371 | 8.56% |
| 2026-06-10 | 4.16 | 4.00 | -0.03 | -0.74% | 3.99 | 4.19 | 2808538 | 113910 | 14.95% |
| 2026-06-09 | 3.72 | 4.03 | 0.37 | 10.11% | 3.72 | 4.03 | 1355996 | 54116 | 7.22% |
| 2026-06-08 | 3.70 | 3.66 | -0.17 | -4.44% | 3.61 | 3.81 | 1017550 | 37693 | 5.42% |
| 2026-06-05 | 3.87 | 3.83 | -0.07 | -1.79% | 3.78 | 3.94 | 1154363 | 44402 | 6.15% |
| 2026-06-04 | 3.75 | 3.90 | 0.12 | 3.17% | 3.70 | 3.92 | 1634681 | 62799 | 8.70% |
| 2026-06-03 | 3.79 | 3.78 | -0.05 | -1.31% | 3.72 | 3.93 | 1105838 | 42189 | 5.89% |
| 2026-06-02 | 3.83 | 3.83 | -0.02 | -0.52% | 3.66 | 3.86 | 1148974 | 43369 | 6.12% |
| 2026-06-01 | 3.88 | 3.85 | -0.05 | -1.28% | 3.83 | 3.95 | 1411687 | 54811 | 7.52% |
| 2026-05-29 | 4.03 | 3.90 | -0.03 | -0.76% | 3.85 | 4.07 | 2672826 | 105824 | 14.23% |
| 2026-05-28 | 3.55 | 3.93 | 0.36 | 10.08% | 3.53 | 3.93 | 1054426 | 39549 | 5.61% |
| 2026-05-27 | 3.71 | 3.57 | -0.15 | -4.03% | 3.54 | 3.74 | 758135 | 27301 | 4.04% |
| 2026-05-26 | 3.80 | 3.72 | -0.10 | -2.62% | 3.66 | 3.81 | 633458 | 23566 | 3.37% |
| 2026-05-25 | 3.84 | 3.82 | -0.04 | -1.04% | 3.76 | 3.88 | 626194 | 23915 | 3.33% |
| 2026-05-22 | 3.74 | 3.86 | 0.15 | 4.04% | 3.68 | 3.88 | 941264 | 35777 | 5.01% |
| 2026-05-21 | 3.86 | 3.71 | -0.16 | -4.13% | 3.69 | 3.92 | 813150 | 31043 | 4.33% |
| 2026-05-20 | 3.87 | 3.87 | -0.02 | -0.51% | 3.76 | 3.89 | 791230 | 30264 | 4.21% |
| 2026-05-19 | 3.95 | 3.89 | -0.05 | -1.27% | 3.82 | 3.95 | 705622 | 27282 | 3.76% |
| 2026-05-18 | 3.90 | 3.94 | 0.00 | 0.00% | 3.87 | 3.95 | 682453 | 26689 | 3.63% |
| 2026-05-15 | 4.07 | 3.94 | -0.09 | -2.23% | 3.90 | 4.09 | 1044784 | 41389 | 5.56% |
| 2026-05-14 | 4.19 | 4.03 | -0.16 | -3.82% | 4.03 | 4.19 | 1066774 | 43589 | 5.68% |
| 2026-05-13 | 4.11 | 4.19 | 0.05 | 1.21% | 4.06 | 4.24 | 1146596 | 47877 | 6.10% |
| 2026-05-12 | 4.22 | 4.14 | -0.09 | -2.13% | 4.10 | 4.22 | 1269987 | 52622 | 6.76% |