当前时间：2026-08-21 02:49:32 星期五休市中
| 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 | 3.08 | 3.19 | 0.16 | 5.28% | 3.03 | 3.20 | 418465 | 13216 | 3.76% |
| 2026-08-19 | 3.09 | 3.03 | -0.11 | -3.50% | 3.02 | 3.14 | 234319 | 7146 | 2.10% |
| 2026-08-18 | 3.18 | 3.14 | -0.02 | -0.63% | 3.09 | 3.18 | 194270 | 6061 | 1.74% |
| 2026-08-17 | 3.15 | 3.16 | 0.03 | 0.96% | 3.09 | 3.17 | 217741 | 6835 | 1.96% |
| 2026-08-14 | 3.17 | 3.13 | -0.04 | -1.26% | 3.08 | 3.21 | 253978 | 7953 | 2.28% |
| 2026-08-13 | 3.23 | 3.17 | -0.04 | -1.25% | 3.17 | 3.26 | 278385 | 8957 | 2.50% |
| 2026-08-12 | 3.17 | 3.21 | 0.05 | 1.58% | 3.14 | 3.23 | 295993 | 9455 | 2.66% |
| 2026-08-11 | 3.15 | 3.16 | -0.01 | -0.32% | 3.08 | 3.19 | 310524 | 9756 | 2.79% |
| 2026-08-10 | 3.05 | 3.17 | 0.13 | 4.28% | 3.03 | 3.24 | 495673 | 15582 | 4.45% |
| 2026-08-07 | 3.09 | 3.04 | -0.03 | -0.98% | 2.96 | 3.17 | 318072 | 9627 | 2.86% |
| 2026-08-06 | 3.03 | 3.07 | 0.01 | 0.33% | 2.98 | 3.10 | 297542 | 9043 | 2.67% |
| 2026-08-05 | 3.04 | 3.06 | 0.03 | 0.99% | 3.02 | 3.11 | 262290 | 8037 | 2.36% |
| 2026-08-04 | 3.00 | 3.03 | 0.04 | 1.34% | 3.00 | 3.07 | 243600 | 7398 | 2.19% |
| 2026-08-03 | 2.97 | 2.99 | 0.03 | 1.01% | 2.95 | 3.00 | 222980 | 6635 | 2.00% |
| 2026-07-31 | 2.85 | 2.96 | 0.13 | 4.59% | 2.85 | 3.00 | 329478 | 9693 | 2.96% |
| 2026-07-30 | 2.84 | 2.83 | -0.04 | -1.39% | 2.82 | 2.96 | 289706 | 8362 | 2.60% |
| 2026-07-29 | 2.84 | 2.87 | 0.03 | 1.06% | 2.80 | 2.91 | 254380 | 7299 | 2.28% |
| 2026-07-28 | 2.74 | 2.84 | 0.08 | 2.90% | 2.73 | 2.89 | 292863 | 8322 | 2.63% |
| 2026-07-27 | 2.67 | 2.76 | 0.10 | 3.76% | 2.65 | 2.78 | 247118 | 6768 | 2.22% |
| 2026-07-24 | 2.76 | 2.66 | -0.12 | -4.32% | 2.65 | 2.76 | 200308 | 5395 | 1.80% |
| 2026-07-23 | 2.67 | 2.78 | 0.09 | 3.35% | 2.66 | 2.78 | 253813 | 6905 | 2.28% |
| 2026-07-22 | 2.70 | 2.69 | -0.04 | -1.47% | 2.66 | 2.76 | 189416 | 5121 | 1.70% |
| 2026-07-21 | 2.74 | 2.73 | -0.01 | -0.36% | 2.60 | 2.76 | 330612 | 8900 | 2.97% |
| 2026-07-20 | 2.73 | 2.74 | 0.01 | 0.37% | 2.68 | 2.83 | 249216 | 6867 | 2.24% |
| 2026-07-17 | 2.86 | 2.73 | -0.14 | -4.88% | 2.70 | 2.91 | 320538 | 8958 | 2.88% |
| 2026-07-16 | 2.79 | 2.87 | 0.06 | 2.14% | 2.76 | 2.91 | 263934 | 7542 | 2.37% |
| 2026-07-15 | 2.77 | 2.81 | 0.04 | 1.44% | 2.76 | 2.88 | 282768 | 8011 | 2.54% |
| 2026-07-14 | 2.71 | 2.77 | 0.04 | 1.47% | 2.67 | 2.79 | 246013 | 6729 | 2.21% |
| 2026-07-13 | 2.91 | 2.73 | -0.18 | -6.19% | 2.71 | 2.95 | 347897 | 9703 | 3.12% |
| 2026-07-10 | 2.82 | 2.91 | 0.06 | 2.11% | 2.79 | 2.98 | 364761 | 10646 | 3.28% |
| 2026-07-09 | 2.82 | 2.85 | 0.01 | 0.35% | 2.75 | 2.90 | 279785 | 7896 | 2.51% |
| 2026-07-08 | 2.83 | 2.84 | 0.01 | 0.35% | 2.78 | 2.87 | 223448 | 6334 | 2.01% |
| 2026-07-07 | 2.93 | 2.83 | -0.08 | -2.75% | 2.80 | 2.93 | 212557 | 6044 | 1.91% |
| 2026-07-06 | 2.99 | 2.91 | -0.09 | -3.00% | 2.90 | 3.04 | 208216 | 6141 | 1.87% |
| 2026-07-03 | 3.01 | 3.00 | -0.01 | -0.33% | 2.92 | 3.05 | 277698 | 8296 | 2.49% |
| 2026-07-02 | 3.02 | 3.01 | -0.02 | -0.66% | 3.00 | 3.12 | 311407 | 9502 | 2.80% |
| 2026-07-01 | 2.99 | 3.03 | 0.06 | 2.02% | 2.96 | 3.13 | 406678 | 12409 | 3.65% |
| 2026-06-30 | 2.96 | 2.97 | 0.01 | 0.34% | 2.89 | 2.99 | 224985 | 6654 | 2.02% |
| 2026-06-29 | 2.94 | 2.96 | 0.03 | 1.02% | 2.82 | 2.99 | 273337 | 7938 | 2.46% |
| 2026-06-26 | 3.02 | 2.93 | -0.12 | -3.93% | 2.93 | 3.05 | 257355 | 7688 | 2.31% |
| 2026-06-25 | 3.10 | 3.05 | -0.08 | -2.56% | 3.01 | 3.14 | 220742 | 6744 | 1.98% |
| 2026-06-24 | 3.25 | 3.13 | -0.14 | -4.28% | 3.09 | 3.28 | 278252 | 8779 | 2.50% |
| 2026-06-23 | 3.17 | 3.27 | 0.10 | 3.15% | 3.12 | 3.42 | 400422 | 13246 | 3.60% |
| 2026-06-22 | 3.15 | 3.17 | -0.01 | -0.31% | 3.02 | 3.18 | 284564 | 8827 | 2.56% |
| 2026-06-18 | 3.16 | 3.18 | 0.03 | 0.95% | 3.09 | 3.19 | 201319 | 6352 | 1.81% |
| 2026-06-17 | 3.20 | 3.15 | -0.05 | -1.56% | 3.12 | 3.21 | 167279 | 5253 | 1.50% |
| 2026-06-16 | 3.19 | 3.20 | 0.01 | 0.31% | 3.10 | 3.21 | 173096 | 5471 | 1.55% |
| 2026-06-15 | 3.21 | 3.19 | 0.01 | 0.31% | 3.14 | 3.27 | 202856 | 6487 | 1.82% |
| 2026-06-12 | 3.21 | 3.18 | 0.04 | 1.27% | 3.13 | 3.23 | 205134 | 6548 | 1.84% |
| 2026-06-11 | 3.23 | 3.14 | -0.12 | -3.68% | 3.08 | 3.23 | 247553 | 7748 | 2.22% |
| 2026-06-10 | 3.32 | 3.26 | -0.08 | -2.40% | 3.18 | 3.34 | 234100 | 7608 | 2.10% |
| 2026-06-09 | 3.32 | 3.34 | 0.03 | 0.91% | 3.26 | 3.37 | 209569 | 6973 | 1.88% |
| 2026-06-08 | 3.22 | 3.31 | -0.02 | -0.60% | 3.22 | 3.44 | 306079 | 10205 | 2.75% |
| 2026-06-05 | 3.24 | 3.33 | 0.09 | 2.78% | 3.23 | 3.39 | 291144 | 9631 | 2.61% |
| 2026-06-04 | 3.31 | 3.24 | -0.07 | -2.11% | 3.22 | 3.34 | 176328 | 5746 | 1.58% |
| 2026-06-03 | 3.29 | 3.31 | -0.01 | -0.30% | 3.27 | 3.36 | 195134 | 6472 | 1.75% |
| 2026-06-02 | 3.43 | 3.32 | -0.08 | -2.35% | 3.29 | 3.43 | 221365 | 7364 | 1.99% |
| 2026-06-01 | 3.30 | 3.40 | 0.09 | 2.72% | 3.22 | 3.46 | 248955 | 8461 | 2.24% |
| 2026-05-29 | 3.43 | 3.31 | -0.12 | -3.50% | 3.29 | 3.48 | 230574 | 7768 | 2.07% |
| 2026-05-28 | 3.38 | 3.43 | 0.04 | 1.18% | 3.33 | 3.46 | 249683 | 8468 | 2.24% |
| 2026-05-27 | 3.48 | 3.39 | -0.11 | -3.14% | 3.34 | 3.53 | 277223 | 9464 | 2.49% |
| 2026-05-26 | 3.65 | 3.50 | -0.16 | -4.37% | 3.46 | 3.65 | 313699 | 11072 | 2.82% |
| 2026-05-25 | 3.67 | 3.66 | -0.03 | -0.81% | 3.59 | 3.74 | 211741 | 7726 | 1.90% |
| 2026-05-22 | 3.70 | 3.69 | 0.03 | 0.82% | 3.61 | 3.74 | 221943 | 8146 | 1.99% |
| 2026-05-21 | 3.80 | 3.66 | -0.14 | -3.68% | 3.65 | 3.87 | 275042 | 10390 | 2.47% |
| 2026-05-20 | 3.91 | 3.80 | -0.15 | -3.80% | 3.77 | 3.93 | 258227 | 9881 | 2.32% |
| 2026-05-19 | 3.84 | 3.95 | 0.13 | 3.40% | 3.82 | 4.03 | 317099 | 12456 | 2.85% |
| 2026-05-18 | 3.80 | 3.82 | 0.04 | 1.06% | 3.76 | 3.84 | 210497 | 8007 | 1.89% |
| 2026-05-15 | 3.86 | 3.78 | -0.03 | -0.79% | 3.76 | 3.91 | 254848 | 9776 | 2.29% |
| 2026-05-14 | 4.01 | 3.81 | -0.20 | -4.99% | 3.81 | 4.03 | 314659 | 12228 | 2.83% |
| 2026-05-13 | 4.00 | 4.01 | 0.00 | 0.00% | 3.97 | 4.05 | 261523 | 10463 | 2.35% |