当前时间：2026-08-21 14:31:54 星期五交易中
| 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 | 3.01 | 3.08 | 0.11 | 3.70% | 2.99 | 3.13 | 390837 | 11947 | 4.25% |
| 2026-08-19 | 3.08 | 2.97 | -0.15 | -4.81% | 2.97 | 3.12 | 409990 | 12405 | 4.46% |
| 2026-08-18 | 3.25 | 3.12 | -0.14 | -4.29% | 3.10 | 3.26 | 463307 | 14607 | 5.03% |
| 2026-08-17 | 3.23 | 3.26 | 0.01 | 0.31% | 3.15 | 3.28 | 514403 | 16623 | 5.59% |
| 2026-08-14 | 3.25 | 3.25 | -0.08 | -2.40% | 3.12 | 3.36 | 930970 | 29983 | 10.12% |
| 2026-08-13 | 3.43 | 3.33 | -0.14 | -4.03% | 3.32 | 3.55 | 1000864 | 34350 | 10.88% |
| 2026-08-12 | 3.31 | 3.47 | 0.00 | 0.00% | 3.28 | 3.49 | 1325837 | 45286 | 14.41% |
| 2026-08-11 | 3.31 | 3.47 | 0.16 | 4.83% | 3.22 | 3.64 | 1836225 | 63570 | 19.95% |
| 2026-08-10 | 3.38 | 3.31 | -0.17 | -4.89% | 3.17 | 3.49 | 1605621 | 52662 | 17.45% |
| 2026-08-07 | 3.82 | 3.48 | -0.34 | -8.90% | 3.44 | 3.82 | 2051943 | 71696 | 22.30% |
| 2026-08-06 | 3.82 | 3.82 | 0.35 | 10.09% | 3.66 | 3.82 | 1100811 | 41895 | 11.96% |
| 2026-08-05 | 3.47 | 3.47 | 0.32 | 10.16% | 3.47 | 3.47 | 149869 | 5200 | 1.63% |
| 2026-08-04 | 2.90 | 3.15 | 0.29 | 10.14% | 2.90 | 3.15 | 450767 | 13919 | 4.90% |
| 2026-08-03 | 2.83 | 2.86 | 0.04 | 1.42% | 2.81 | 2.88 | 435400 | 12386 | 4.73% |
| 2026-07-31 | 2.73 | 2.82 | 0.01 | 0.36% | 2.72 | 2.85 | 687056 | 19237 | 7.47% |
| 2026-07-30 | 2.68 | 2.81 | 0.13 | 4.85% | 2.66 | 2.95 | 786089 | 22352 | 8.54% |
| 2026-07-29 | 2.63 | 2.68 | 0.09 | 3.47% | 2.61 | 2.70 | 267187 | 7121 | 2.90% |
| 2026-07-28 | 2.54 | 2.59 | 0.02 | 0.78% | 2.54 | 2.65 | 215865 | 5640 | 2.35% |
| 2026-07-27 | 2.45 | 2.57 | 0.11 | 4.47% | 2.44 | 2.58 | 227474 | 5771 | 2.47% |
| 2026-07-24 | 2.52 | 2.46 | -0.09 | -3.53% | 2.45 | 2.54 | 176852 | 4394 | 1.92% |
| 2026-07-23 | 2.49 | 2.55 | 0.06 | 2.41% | 2.46 | 2.56 | 191883 | 4816 | 2.09% |
| 2026-07-22 | 2.53 | 2.49 | -0.07 | -2.73% | 2.48 | 2.63 | 240981 | 6119 | 2.62% |
| 2026-07-21 | 2.55 | 2.56 | -0.01 | -0.39% | 2.40 | 2.58 | 321176 | 8024 | 3.49% |
| 2026-07-20 | 2.60 | 2.57 | -0.01 | -0.39% | 2.51 | 2.66 | 247722 | 6398 | 2.69% |
| 2026-07-17 | 2.71 | 2.58 | -0.15 | -5.49% | 2.55 | 2.77 | 297436 | 7837 | 3.23% |
| 2026-07-16 | 2.72 | 2.73 | 0.01 | 0.37% | 2.65 | 2.78 | 267387 | 7308 | 2.91% |
| 2026-07-15 | 2.64 | 2.72 | 0.07 | 2.64% | 2.62 | 2.76 | 279698 | 7612 | 3.04% |
| 2026-07-14 | 2.57 | 2.65 | 0.07 | 2.71% | 2.53 | 2.66 | 233151 | 6068 | 2.53% |
| 2026-07-13 | 2.73 | 2.58 | -0.17 | -6.18% | 2.55 | 2.78 | 330539 | 8645 | 3.59% |
| 2026-07-10 | 2.67 | 2.75 | 0.07 | 2.61% | 2.60 | 2.82 | 320264 | 8817 | 3.48% |
| 2026-07-09 | 2.61 | 2.68 | 0.04 | 1.52% | 2.59 | 2.72 | 203204 | 5416 | 2.21% |
| 2026-07-08 | 2.66 | 2.64 | -0.04 | -1.49% | 2.59 | 2.68 | 232253 | 6114 | 2.52% |
| 2026-07-07 | 2.69 | 2.68 | -0.02 | -0.74% | 2.64 | 2.88 | 292939 | 8003 | 3.18% |
| 2026-07-06 | 2.77 | 2.70 | -0.07 | -2.53% | 2.69 | 2.81 | 185818 | 5091 | 2.02% |
| 2026-07-03 | 2.71 | 2.77 | 0.04 | 1.47% | 2.69 | 2.82 | 217603 | 5987 | 2.36% |
| 2026-07-02 | 2.68 | 2.73 | 0.05 | 1.87% | 2.68 | 2.90 | 294195 | 8151 | 3.20% |
| 2026-07-01 | 2.61 | 2.68 | 0.07 | 2.68% | 2.58 | 2.75 | 239332 | 6385 | 2.60% |
| 2026-06-30 | 2.60 | 2.61 | -0.03 | -1.14% | 2.57 | 2.68 | 185048 | 4842 | 2.01% |
| 2026-06-29 | 2.62 | 2.64 | 0.04 | 1.54% | 2.55 | 2.68 | 218106 | 5719 | 2.37% |
| 2026-06-26 | 2.65 | 2.60 | -0.07 | -2.62% | 2.55 | 2.66 | 225375 | 5876 | 2.45% |
| 2026-06-25 | 2.73 | 2.67 | -0.04 | -1.48% | 2.63 | 2.73 | 162496 | 4333 | 1.77% |
| 2026-06-24 | 2.81 | 2.71 | -0.10 | -3.56% | 2.69 | 2.82 | 160526 | 4400 | 1.74% |
| 2026-06-23 | 2.77 | 2.81 | 0.00 | 0.00% | 2.75 | 2.87 | 170569 | 4834 | 1.85% |
| 2026-06-22 | 2.73 | 2.81 | 0.07 | 2.55% | 2.66 | 2.81 | 204211 | 5574 | 2.22% |
| 2026-06-18 | 2.71 | 2.74 | 0.02 | 0.74% | 2.67 | 2.76 | 176994 | 4826 | 1.92% |
| 2026-06-17 | 2.82 | 2.72 | -0.11 | -3.89% | 2.70 | 2.83 | 170909 | 4668 | 1.86% |
| 2026-06-16 | 2.85 | 2.83 | -0.03 | -1.05% | 2.78 | 2.85 | 144794 | 4076 | 1.57% |
| 2026-06-15 | 2.90 | 2.86 | 0.01 | 0.35% | 2.83 | 2.94 | 185476 | 5336 | 2.02% |
| 2026-06-12 | 2.86 | 2.85 | 0.02 | 0.71% | 2.79 | 2.89 | 149714 | 4273 | 1.63% |
| 2026-06-11 | 2.92 | 2.83 | -0.10 | -3.41% | 2.78 | 2.92 | 206332 | 5845 | 2.24% |
| 2026-06-10 | 2.95 | 2.93 | -0.04 | -1.35% | 2.88 | 3.01 | 184088 | 5415 | 2.00% |
| 2026-06-09 | 2.96 | 2.97 | 0.00 | 0.00% | 2.92 | 3.05 | 206982 | 6182 | 2.25% |
| 2026-06-08 | 2.88 | 2.97 | -0.02 | -0.67% | 2.86 | 3.16 | 303556 | 9205 | 3.30% |
| 2026-06-05 | 2.90 | 2.99 | 0.11 | 3.82% | 2.90 | 3.10 | 255665 | 7654 | 2.78% |
| 2026-06-04 | 2.94 | 2.88 | -0.07 | -2.37% | 2.86 | 2.97 | 190047 | 5508 | 2.07% |
| 2026-06-03 | 3.04 | 2.95 | -0.10 | -3.28% | 2.93 | 3.04 | 178317 | 5307 | 1.94% |
| 2026-06-02 | 3.17 | 3.05 | -0.11 | -3.48% | 3.01 | 3.17 | 236795 | 7220 | 2.57% |
| 2026-06-01 | 3.10 | 3.16 | 0.06 | 1.94% | 3.03 | 3.23 | 233226 | 7346 | 2.53% |
| 2026-05-29 | 3.14 | 3.10 | -0.04 | -1.27% | 3.09 | 3.25 | 190550 | 5977 | 2.07% |
| 2026-05-28 | 3.15 | 3.14 | -0.03 | -0.95% | 3.08 | 3.20 | 185739 | 5837 | 2.02% |
| 2026-05-27 | 3.16 | 3.17 | 0.02 | 0.63% | 3.12 | 3.23 | 191156 | 6076 | 2.08% |
| 2026-05-26 | 3.24 | 3.15 | -0.09 | -2.78% | 3.12 | 3.25 | 185404 | 5873 | 2.01% |
| 2026-05-25 | 3.36 | 3.24 | -0.10 | -2.99% | 3.20 | 3.36 | 199496 | 6496 | 2.17% |
| 2026-05-22 | 3.28 | 3.34 | 0.07 | 2.14% | 3.22 | 3.37 | 183410 | 6032 | 1.99% |
| 2026-05-21 | 3.40 | 3.27 | -0.13 | -3.82% | 3.25 | 3.47 | 211769 | 7148 | 2.30% |
| 2026-05-20 | 3.47 | 3.40 | -0.10 | -2.86% | 3.37 | 3.49 | 198103 | 6728 | 2.15% |
| 2026-05-19 | 3.47 | 3.50 | 0.04 | 1.16% | 3.45 | 3.55 | 191308 | 6696 | 2.08% |
| 2026-05-18 | 3.46 | 3.46 | 0.02 | 0.58% | 3.35 | 3.47 | 214063 | 7295 | 2.33% |
| 2026-05-15 | 3.45 | 3.44 | -0.01 | -0.29% | 3.41 | 3.51 | 168669 | 5838 | 1.83% |
| 2026-05-14 | 3.58 | 3.45 | -0.12 | -3.36% | 3.45 | 3.62 | 182655 | 6414 | 1.98% |
| 2026-05-13 | 3.49 | 3.57 | 0.03 | 0.85% | 3.49 | 3.59 | 190047 | 6766 | 2.07% |