当前时间：2026-08-20 18:40:15 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 | 3.26 | 3.41 | 0.18 | 5.57% | 3.12 | 3.47 | 2817518 | 91753 | 7.90% |
| 2026-08-19 | 3.34 | 3.23 | -0.15 | -4.44% | 3.23 | 3.48 | 3236454 | 108702 | 9.08% |
| 2026-08-18 | 3.07 | 3.38 | 0.31 | 10.10% | 3.07 | 3.38 | 3205852 | 104942 | 8.99% |
| 2026-08-17 | 3.00 | 3.07 | 0.08 | 2.68% | 2.99 | 3.08 | 869460 | 26562 | 2.44% |
| 2026-08-14 | 3.04 | 2.99 | -0.04 | -1.32% | 2.98 | 3.04 | 430948 | 12914 | 1.21% |
| 2026-08-13 | 3.05 | 3.03 | -0.01 | -0.33% | 3.01 | 3.06 | 439374 | 13307 | 1.23% |
| 2026-08-12 | 3.03 | 3.04 | 0.00 | 0.00% | 3.01 | 3.06 | 423753 | 12862 | 1.19% |
| 2026-08-11 | 3.09 | 3.04 | -0.05 | -1.62% | 3.03 | 3.10 | 549383 | 16800 | 1.54% |
| 2026-08-10 | 2.99 | 3.09 | 0.10 | 3.34% | 2.99 | 3.10 | 1003106 | 30742 | 2.85% |
| 2026-08-07 | 3.02 | 2.99 | -0.04 | -1.32% | 2.96 | 3.03 | 559749 | 16709 | 1.59% |
| 2026-08-06 | 3.04 | 3.03 | -0.01 | -0.33% | 2.97 | 3.05 | 912373 | 27482 | 2.59% |
| 2026-08-05 | 3.05 | 3.04 | -0.02 | -0.65% | 3.02 | 3.07 | 531278 | 16152 | 1.51% |
| 2026-08-04 | 3.11 | 3.06 | -0.05 | -1.61% | 3.05 | 3.13 | 567230 | 17453 | 1.61% |
| 2026-08-03 | 3.05 | 3.11 | 0.06 | 1.97% | 3.04 | 3.14 | 800819 | 24871 | 2.27% |
| 2026-07-31 | 3.00 | 3.05 | 0.03 | 0.99% | 2.99 | 3.06 | 515507 | 15586 | 1.46% |
| 2026-07-30 | 2.99 | 3.02 | 0.02 | 0.67% | 2.99 | 3.06 | 590377 | 17893 | 1.68% |
| 2026-07-29 | 2.98 | 3.00 | 0.02 | 0.67% | 2.97 | 3.03 | 498460 | 14970 | 1.41% |
| 2026-07-28 | 2.97 | 2.98 | 0.00 | 0.00% | 2.96 | 3.01 | 301662 | 8991 | 0.86% |
| 2026-07-27 | 2.92 | 2.98 | 0.05 | 1.71% | 2.91 | 2.99 | 428429 | 12703 | 1.22% |
| 2026-07-24 | 3.02 | 2.93 | -0.10 | -3.30% | 2.93 | 3.05 | 580065 | 17244 | 1.65% |
| 2026-07-23 | 2.98 | 3.03 | 0.03 | 1.00% | 2.95 | 3.04 | 488919 | 14693 | 1.39% |
| 2026-07-22 | 2.97 | 3.00 | 0.01 | 0.33% | 2.94 | 3.01 | 594814 | 17734 | 1.69% |
| 2026-07-21 | 3.02 | 2.99 | -0.04 | -1.32% | 2.97 | 3.05 | 782465 | 23520 | 2.22% |
| 2026-07-20 | 3.01 | 3.03 | 0.01 | 0.33% | 2.97 | 3.06 | 898118 | 27108 | 2.55% |
| 2026-07-17 | 3.08 | 3.02 | -0.08 | -2.58% | 2.99 | 3.13 | 867504 | 26472 | 2.46% |
| 2026-07-16 | 3.01 | 3.10 | 0.06 | 1.97% | 3.00 | 3.11 | 927595 | 28496 | 2.63% |
| 2026-07-15 | 2.96 | 3.04 | 0.05 | 1.67% | 2.94 | 3.07 | 883811 | 26805 | 2.51% |
| 2026-07-14 | 2.96 | 2.99 | 0.00 | 0.00% | 2.96 | 3.04 | 712330 | 21355 | 2.02% |
| 2026-07-13 | 2.99 | 2.99 | -0.01 | -0.33% | 2.96 | 3.02 | 681932 | 20348 | 1.94% |
| 2026-07-10 | 2.94 | 3.00 | 0.07 | 2.39% | 2.87 | 3.04 | 1044427 | 31128 | 2.96% |
| 2026-07-09 | 2.89 | 2.93 | 0.02 | 0.69% | 2.87 | 2.94 | 561170 | 16333 | 1.59% |
| 2026-07-08 | 2.91 | 2.91 | -0.01 | -0.34% | 2.86 | 2.95 | 559456 | 16224 | 1.59% |
| 2026-07-07 | 2.96 | 2.92 | -0.05 | -1.68% | 2.90 | 2.97 | 754943 | 22072 | 2.14% |
| 2026-07-06 | 2.92 | 2.97 | 0.07 | 2.41% | 2.91 | 3.00 | 1068592 | 31663 | 3.03% |
| 2026-07-03 | 2.92 | 2.90 | -0.02 | -0.68% | 2.86 | 2.94 | 725200 | 20986 | 2.06% |
| 2026-07-02 | 2.95 | 2.92 | -0.04 | -1.35% | 2.88 | 3.02 | 1136987 | 33414 | 3.23% |
| 2026-07-01 | 2.75 | 2.96 | 0.20 | 7.25% | 2.75 | 3.01 | 1582482 | 45908 | 4.49% |
| 2026-06-30 | 2.76 | 2.76 | 0.00 | 0.00% | 2.71 | 2.78 | 629064 | 17260 | 1.79% |
| 2026-06-29 | 2.70 | 2.76 | 0.05 | 1.85% | 2.64 | 2.79 | 958813 | 26179 | 2.72% |
| 2026-06-26 | 2.71 | 2.71 | -0.01 | -0.37% | 2.69 | 2.77 | 903084 | 24607 | 2.56% |
| 2026-06-25 | 2.75 | 2.72 | -0.05 | -1.81% | 2.69 | 2.75 | 903239 | 24536 | 2.56% |
| 2026-06-24 | 2.87 | 2.77 | -0.10 | -3.48% | 2.76 | 2.87 | 809592 | 22615 | 2.30% |
| 2026-06-23 | 2.86 | 2.87 | 0.00 | 0.00% | 2.85 | 2.98 | 893968 | 25994 | 2.54% |
| 2026-06-22 | 2.88 | 2.87 | -0.02 | -0.69% | 2.78 | 2.88 | 1016136 | 28708 | 2.88% |
| 2026-06-18 | 2.93 | 2.89 | -0.06 | -2.03% | 2.88 | 2.94 | 694233 | 20145 | 1.97% |
| 2026-06-17 | 2.99 | 2.95 | -0.03 | -1.01% | 2.93 | 3.00 | 646215 | 19078 | 1.83% |
| 2026-06-16 | 3.01 | 2.98 | -0.03 | -1.00% | 2.93 | 3.01 | 878522 | 26052 | 2.49% |
| 2026-06-15 | 3.03 | 3.01 | 0.00 | 0.00% | 2.97 | 3.07 | 1112337 | 33520 | 3.16% |
| 2026-06-12 | 3.13 | 3.01 | -0.12 | -3.83% | 3.00 | 3.13 | 2148132 | 65276 | 6.10% |
| 2026-06-11 | 3.18 | 3.13 | -0.07 | -2.19% | 3.11 | 3.21 | 723237 | 22734 | 2.05% |
| 2026-06-10 | 3.18 | 3.20 | 0.01 | 0.31% | 3.15 | 3.21 | 563196 | 17923 | 1.60% |
| 2026-06-09 | 3.19 | 3.19 | -0.01 | -0.31% | 3.13 | 3.21 | 564567 | 17933 | 1.60% |
| 2026-06-08 | 3.21 | 3.20 | -0.05 | -1.54% | 3.15 | 3.26 | 690479 | 22079 | 1.96% |
| 2026-06-05 | 3.29 | 3.25 | -0.05 | -1.52% | 3.22 | 3.31 | 568679 | 18516 | 1.61% |
| 2026-06-04 | 3.30 | 3.30 | -0.02 | -0.60% | 3.27 | 3.35 | 426950 | 14089 | 1.21% |
| 2026-06-03 | 3.36 | 3.32 | -0.03 | -0.90% | 3.31 | 3.37 | 421557 | 14044 | 1.20% |
| 2026-06-02 | 3.41 | 3.35 | -0.05 | -1.47% | 3.33 | 3.42 | 542980 | 18235 | 1.54% |
| 2026-06-01 | 3.33 | 3.40 | 0.05 | 1.49% | 3.33 | 3.41 | 505095 | 17066 | 1.43% |
| 2026-05-29 | 3.32 | 3.35 | 0.03 | 0.90% | 3.29 | 3.38 | 649735 | 21735 | 1.84% |
| 2026-05-28 | 3.32 | 3.32 | 0.00 | 0.00% | 3.29 | 3.35 | 533710 | 17749 | 1.51% |
| 2026-05-27 | 3.38 | 3.32 | -0.07 | -2.06% | 3.27 | 3.40 | 890637 | 29543 | 2.53% |
| 2026-05-26 | 3.36 | 3.39 | 0.02 | 0.59% | 3.34 | 3.41 | 608874 | 20549 | 1.73% |
| 2026-05-25 | 3.46 | 3.37 | -0.09 | -2.60% | 3.34 | 3.47 | 822155 | 27880 | 2.33% |
| 2026-05-22 | 3.48 | 3.46 | 0.00 | 0.00% | 3.43 | 3.51 | 565640 | 19598 | 1.61% |
| 2026-05-21 | 3.50 | 3.46 | -0.04 | -1.14% | 3.46 | 3.54 | 574722 | 20156 | 1.63% |
| 2026-05-20 | 3.57 | 3.50 | -0.09 | -2.51% | 3.48 | 3.57 | 708046 | 24857 | 2.01% |
| 2026-05-19 | 3.61 | 3.59 | -0.03 | -0.83% | 3.54 | 3.64 | 703395 | 25173 | 2.00% |
| 2026-05-18 | 3.72 | 3.62 | -0.11 | -2.95% | 3.61 | 3.72 | 767864 | 27920 | 2.18% |
| 2026-05-15 | 3.79 | 3.73 | -0.06 | -1.58% | 3.71 | 3.79 | 654429 | 24445 | 1.86% |
| 2026-05-14 | 3.82 | 3.79 | -0.02 | -0.52% | 3.76 | 3.82 | 739895 | 27992 | 2.10% |
| 2026-05-13 | 3.81 | 3.81 | 0.01 | 0.26% | 3.80 | 3.82 | 417935 | 15921 | 1.19% |
| 2026-05-12 | 3.84 | 3.80 | -0.04 | -1.04% | 3.80 | 3.85 | 611763 | 23300 | 1.74% |