当前时间：2026-08-20 15:15:52 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-19 | 3.31 | 3.24 | -0.08 | -2.41% | 3.21 | 3.41 | 222170 | 7270 | 3.64% |
| 2026-08-18 | 3.38 | 3.32 | -0.10 | -2.92% | 3.30 | 3.48 | 276135 | 9275 | 4.52% |
| 2026-08-17 | 3.30 | 3.42 | 0.16 | 4.91% | 3.24 | 3.54 | 476328 | 16243 | 7.79% |
| 2026-08-14 | 3.25 | 3.26 | 0.01 | 0.31% | 3.21 | 3.33 | 157448 | 5146 | 2.58% |
| 2026-08-13 | 3.20 | 3.25 | 0.03 | 0.93% | 3.15 | 3.30 | 169459 | 5511 | 2.77% |
| 2026-08-12 | 3.15 | 3.22 | 0.07 | 2.22% | 3.14 | 3.24 | 133400 | 4263 | 2.18% |
| 2026-08-11 | 3.16 | 3.15 | -0.02 | -0.63% | 3.12 | 3.19 | 126145 | 3984 | 2.06% |
| 2026-08-10 | 3.08 | 3.17 | 0.09 | 2.92% | 3.07 | 3.18 | 148520 | 4668 | 2.43% |
| 2026-08-07 | 3.04 | 3.08 | 0.04 | 1.32% | 2.97 | 3.09 | 143161 | 4347 | 2.34% |
| 2026-08-06 | 3.03 | 3.04 | 0.00 | 0.00% | 2.99 | 3.06 | 105835 | 3199 | 1.73% |
| 2026-08-05 | 3.07 | 3.04 | -0.03 | -0.98% | 3.00 | 3.11 | 148882 | 4547 | 2.44% |
| 2026-08-04 | 3.02 | 3.07 | 0.05 | 1.66% | 3.01 | 3.10 | 144297 | 4428 | 2.36% |
| 2026-08-03 | 2.94 | 3.02 | 0.08 | 2.72% | 2.93 | 3.03 | 133368 | 3988 | 2.18% |
| 2026-07-31 | 2.92 | 2.94 | 0.05 | 1.73% | 2.89 | 2.95 | 121321 | 3543 | 1.99% |
| 2026-07-30 | 2.91 | 2.89 | -0.02 | -0.69% | 2.86 | 2.99 | 126616 | 3702 | 2.07% |
| 2026-07-29 | 2.88 | 2.91 | 0.03 | 1.04% | 2.86 | 2.95 | 135270 | 3952 | 2.21% |
| 2026-07-28 | 2.86 | 2.88 | 0.01 | 0.35% | 2.86 | 2.95 | 115070 | 3345 | 1.88% |
| 2026-07-27 | 2.76 | 2.87 | 0.08 | 2.87% | 2.76 | 2.89 | 139790 | 3997 | 2.29% |
| 2026-07-24 | 2.84 | 2.79 | -0.07 | -2.45% | 2.77 | 2.89 | 105277 | 2958 | 1.72% |
| 2026-07-23 | 2.76 | 2.86 | 0.09 | 3.25% | 2.73 | 2.87 | 170322 | 4783 | 2.79% |
| 2026-07-22 | 2.78 | 2.77 | -0.01 | -0.36% | 2.75 | 2.88 | 144513 | 4042 | 2.36% |
| 2026-07-21 | 2.85 | 2.78 | -0.07 | -2.46% | 2.72 | 2.86 | 185096 | 5136 | 3.03% |
| 2026-07-20 | 2.90 | 2.85 | -0.07 | -2.40% | 2.81 | 2.99 | 156691 | 4535 | 2.56% |
| 2026-07-17 | 3.02 | 2.92 | -0.09 | -2.99% | 2.90 | 3.08 | 159447 | 4732 | 2.61% |
| 2026-07-16 | 2.95 | 3.01 | 0.06 | 2.03% | 2.92 | 3.04 | 136119 | 4079 | 2.23% |
| 2026-07-15 | 2.86 | 2.95 | 0.06 | 2.08% | 2.85 | 3.01 | 160682 | 4763 | 2.63% |
| 2026-07-14 | 2.77 | 2.89 | 0.10 | 3.58% | 2.77 | 2.90 | 152557 | 4349 | 2.50% |
| 2026-07-13 | 2.90 | 2.79 | -0.09 | -3.13% | 2.77 | 2.92 | 160494 | 4515 | 2.63% |
| 2026-07-10 | 2.78 | 2.88 | 0.10 | 3.60% | 2.73 | 2.93 | 174208 | 5006 | 2.85% |
| 2026-07-09 | 2.77 | 2.78 | -0.01 | -0.36% | 2.74 | 2.86 | 109747 | 3058 | 1.80% |
| 2026-07-08 | 2.76 | 2.79 | 0.01 | 0.36% | 2.74 | 2.83 | 111330 | 3099 | 1.82% |
| 2026-07-07 | 2.90 | 2.78 | -0.11 | -3.81% | 2.78 | 2.90 | 128988 | 3625 | 2.11% |
| 2026-07-06 | 2.86 | 2.89 | 0.02 | 0.70% | 2.86 | 2.92 | 127724 | 3686 | 2.09% |
| 2026-07-03 | 2.84 | 2.87 | 0.06 | 2.14% | 2.79 | 2.89 | 162999 | 4643 | 2.67% |
| 2026-07-02 | 2.81 | 2.81 | 0.02 | 0.72% | 2.78 | 2.90 | 177904 | 5042 | 2.91% |
| 2026-07-01 | 2.69 | 2.79 | 0.12 | 4.49% | 2.64 | 2.83 | 192087 | 5299 | 3.14% |
| 2026-06-30 | 2.70 | 2.67 | -0.06 | -2.20% | 2.64 | 2.77 | 145688 | 3925 | 2.38% |
| 2026-06-29 | 2.69 | 2.73 | 0.03 | 1.11% | 2.60 | 2.74 | 161196 | 4321 | 2.64% |
| 2026-06-26 | 2.74 | 2.70 | -0.07 | -2.53% | 2.66 | 2.79 | 139919 | 3795 | 2.29% |
| 2026-06-25 | 2.79 | 2.77 | -0.03 | -1.07% | 2.71 | 2.82 | 127247 | 3506 | 2.08% |
| 2026-06-24 | 2.91 | 2.80 | -0.12 | -4.11% | 2.79 | 2.95 | 173877 | 4960 | 2.84% |
| 2026-06-23 | 2.83 | 2.92 | 0.09 | 3.18% | 2.81 | 3.01 | 202671 | 5960 | 3.32% |
| 2026-06-22 | 2.83 | 2.83 | 0.01 | 0.35% | 2.68 | 2.84 | 165251 | 4539 | 2.70% |
| 2026-06-18 | 2.82 | 2.82 | 0.01 | 0.36% | 2.76 | 2.85 | 113033 | 3182 | 1.85% |
| 2026-06-17 | 2.91 | 2.81 | -0.10 | -3.44% | 2.79 | 2.91 | 136033 | 3841 | 2.23% |
| 2026-06-16 | 2.91 | 2.91 | 0.00 | 0.00% | 2.83 | 2.93 | 131547 | 3791 | 2.15% |
| 2026-06-15 | 2.98 | 2.91 | -0.07 | -2.35% | 2.89 | 3.05 | 139690 | 4128 | 2.29% |
| 2026-06-12 | 2.95 | 2.98 | 0.06 | 2.05% | 2.89 | 3.00 | 123535 | 3658 | 2.02% |
| 2026-06-11 | 2.91 | 2.92 | -0.01 | -0.34% | 2.86 | 2.95 | 97602 | 2837 | 1.60% |
| 2026-06-10 | 2.95 | 2.93 | -0.04 | -1.35% | 2.87 | 2.97 | 117607 | 3423 | 1.92% |
| 2026-06-09 | 3.01 | 2.97 | -0.02 | -0.67% | 2.94 | 3.04 | 109639 | 3270 | 1.79% |
| 2026-06-08 | 2.96 | 2.99 | -0.06 | -1.97% | 2.93 | 3.08 | 125397 | 3773 | 2.05% |
| 2026-06-05 | 3.02 | 3.05 | 0.04 | 1.33% | 2.98 | 3.09 | 141156 | 4289 | 2.31% |
| 2026-06-04 | 3.05 | 3.01 | -0.05 | -1.63% | 2.98 | 3.07 | 112411 | 3389 | 1.84% |
| 2026-06-03 | 3.10 | 3.06 | -0.05 | -1.61% | 3.03 | 3.12 | 119855 | 3674 | 1.96% |
| 2026-06-02 | 3.21 | 3.11 | -0.09 | -2.81% | 3.09 | 3.21 | 149773 | 4679 | 2.45% |
| 2026-06-01 | 3.07 | 3.20 | 0.11 | 3.56% | 3.05 | 3.22 | 152724 | 4840 | 2.50% |
| 2026-05-29 | 3.16 | 3.09 | -0.05 | -1.59% | 3.07 | 3.18 | 135055 | 4217 | 2.21% |
| 2026-05-28 | 3.10 | 3.14 | 0.06 | 1.95% | 3.06 | 3.16 | 123326 | 3841 | 2.02% |
| 2026-05-27 | 3.20 | 3.08 | -0.12 | -3.75% | 3.04 | 3.20 | 150099 | 4643 | 2.46% |
| 2026-05-26 | 3.29 | 3.20 | -0.08 | -2.44% | 3.16 | 3.30 | 140198 | 4495 | 2.29% |
| 2026-05-25 | 3.32 | 3.28 | -0.03 | -0.91% | 3.25 | 3.42 | 132798 | 4404 | 2.17% |
| 2026-05-22 | 3.30 | 3.31 | 0.04 | 1.22% | 3.23 | 3.34 | 127304 | 4168 | 2.08% |
| 2026-05-21 | 3.41 | 3.27 | -0.12 | -3.54% | 3.26 | 3.48 | 162507 | 5496 | 2.66% |
| 2026-05-20 | 3.48 | 3.39 | -0.09 | -2.59% | 3.33 | 3.48 | 124984 | 4240 | 2.04% |
| 2026-05-19 | 3.47 | 3.48 | 0.01 | 0.29% | 3.42 | 3.54 | 131766 | 4577 | 2.16% |
| 2026-05-18 | 3.42 | 3.47 | 0.04 | 1.17% | 3.39 | 3.48 | 117590 | 4026 | 1.92% |
| 2026-05-15 | 3.50 | 3.43 | -0.07 | -2.00% | 3.41 | 3.51 | 118461 | 4096 | 1.94% |
| 2026-05-14 | 3.53 | 3.50 | -0.02 | -0.57% | 3.47 | 3.55 | 117904 | 4137 | 1.93% |
| 2026-05-13 | 3.54 | 3.52 | -0.01 | -0.28% | 3.51 | 3.55 | 116330 | 4102 | 1.90% |
| 2026-05-12 | 3.60 | 3.53 | -0.09 | -2.49% | 3.51 | 3.64 | 159138 | 5670 | 2.60% |