当前时间：2026-08-04 08:30:16 星期二休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-03 | 2.84 | 2.89 | 0.08 | 2.85% | 2.79 | 2.89 | 319891 | 9131 | 2.49% |
| 2026-07-31 | 2.74 | 2.81 | 0.08 | 2.93% | 2.73 | 2.83 | 407081 | 11393 | 3.16% |
| 2026-07-30 | 2.76 | 2.73 | -0.05 | -1.80% | 2.72 | 2.87 | 389572 | 10851 | 3.03% |
| 2026-07-29 | 2.77 | 2.78 | 0.01 | 0.36% | 2.72 | 2.82 | 362633 | 10049 | 2.82% |
| 2026-07-28 | 2.74 | 2.77 | 0.00 | 0.00% | 2.72 | 2.84 | 346488 | 9618 | 2.69% |
| 2026-07-27 | 2.62 | 2.77 | 0.16 | 6.13% | 2.56 | 2.78 | 483172 | 13163 | 3.75% |
| 2026-07-24 | 2.72 | 2.61 | -0.12 | -4.40% | 2.61 | 2.76 | 322347 | 8573 | 2.50% |
| 2026-07-23 | 2.63 | 2.73 | 0.08 | 3.02% | 2.62 | 2.75 | 431576 | 11635 | 3.35% |
| 2026-07-22 | 2.65 | 2.65 | -0.03 | -1.12% | 2.63 | 2.77 | 431129 | 11605 | 3.35% |
| 2026-07-21 | 2.72 | 2.68 | -0.07 | -2.55% | 2.52 | 2.72 | 577975 | 15228 | 4.49% |
| 2026-07-20 | 2.79 | 2.75 | -0.04 | -1.43% | 2.68 | 2.84 | 545480 | 15046 | 4.24% |
| 2026-07-17 | 2.96 | 2.79 | -0.21 | -7.00% | 2.75 | 3.00 | 718568 | 20591 | 5.58% |
| 2026-07-16 | 2.91 | 3.00 | 0.04 | 1.35% | 2.87 | 3.03 | 793367 | 23582 | 6.16% |
| 2026-07-15 | 2.76 | 2.96 | 0.16 | 5.71% | 2.76 | 3.09 | 1051764 | 31289 | 8.17% |
| 2026-07-14 | 2.71 | 2.80 | 0.07 | 2.56% | 2.65 | 2.82 | 556593 | 15257 | 4.32% |
| 2026-07-13 | 2.89 | 2.73 | -0.17 | -5.86% | 2.71 | 2.95 | 654420 | 18339 | 5.08% |
| 2026-07-10 | 2.78 | 2.90 | 0.09 | 3.20% | 2.69 | 2.97 | 968866 | 27862 | 7.53% |
| 2026-07-09 | 2.73 | 2.81 | 0.05 | 1.81% | 2.70 | 3.00 | 773764 | 21865 | 6.01% |
| 2026-07-08 | 2.91 | 2.76 | -0.13 | -4.50% | 2.75 | 2.92 | 602356 | 16912 | 4.68% |
| 2026-07-07 | 3.03 | 2.89 | -0.17 | -5.56% | 2.88 | 3.06 | 762417 | 22477 | 5.92% |
| 2026-07-06 | 3.15 | 3.06 | -0.10 | -3.16% | 3.06 | 3.29 | 1000319 | 31596 | 7.77% |
| 2026-07-03 | 3.33 | 3.16 | -0.29 | -8.41% | 3.08 | 3.34 | 1583072 | 50456 | 12.30% |
| 2026-07-02 | 2.98 | 3.45 | 0.49 | 16.55% | 2.96 | 3.55 | 1925905 | 63929 | 14.96% |
| 2026-07-01 | 2.88 | 2.96 | 0.08 | 2.78% | 2.83 | 3.01 | 533469 | 15708 | 4.14% |
| 2026-06-30 | 2.88 | 2.88 | 0.00 | 0.00% | 2.82 | 2.95 | 434216 | 12481 | 3.37% |
| 2026-06-29 | 2.81 | 2.88 | 0.05 | 1.77% | 2.77 | 2.92 | 429480 | 12289 | 3.34% |
| 2026-06-26 | 2.94 | 2.83 | -0.13 | -4.39% | 2.81 | 2.95 | 469960 | 13476 | 3.65% |
| 2026-06-25 | 2.98 | 2.96 | -0.06 | -1.99% | 2.88 | 3.01 | 367760 | 10819 | 2.86% |
| 2026-06-24 | 3.15 | 3.02 | -0.11 | -3.51% | 3.00 | 3.16 | 398414 | 12235 | 3.10% |
| 2026-06-23 | 3.04 | 3.13 | 0.09 | 2.96% | 3.01 | 3.32 | 575542 | 18336 | 4.47% |
| 2026-06-22 | 3.10 | 3.04 | -0.04 | -1.30% | 2.90 | 3.10 | 367687 | 10908 | 2.86% |
| 2026-06-18 | 3.08 | 3.08 | 0.00 | 0.00% | 3.04 | 3.13 | 229494 | 7063 | 1.78% |
| 2026-06-17 | 3.13 | 3.08 | -0.07 | -2.22% | 3.05 | 3.14 | 235041 | 7254 | 1.83% |
| 2026-06-16 | 3.14 | 3.15 | 0.02 | 0.64% | 3.05 | 3.17 | 257990 | 8044 | 2.00% |
| 2026-06-15 | 3.15 | 3.13 | -0.01 | -0.32% | 3.09 | 3.21 | 258963 | 8127 | 2.01% |
| 2026-06-12 | 3.16 | 3.14 | 0.07 | 2.28% | 3.05 | 3.31 | 301420 | 9483 | 2.34% |
| 2026-06-11 | 3.08 | 3.07 | -0.05 | -1.60% | 3.02 | 3.12 | 179979 | 5510 | 1.40% |
| 2026-06-10 | 3.15 | 3.12 | -0.06 | -1.89% | 3.05 | 3.18 | 217699 | 6744 | 1.69% |
| 2026-06-09 | 3.17 | 3.18 | 0.03 | 0.95% | 3.09 | 3.19 | 262885 | 8286 | 2.04% |
| 2026-06-08 | 3.20 | 3.15 | -0.10 | -3.08% | 3.08 | 3.28 | 300577 | 9568 | 2.34% |
| 2026-06-05 | 3.27 | 3.25 | -0.02 | -0.61% | 3.20 | 3.33 | 259774 | 8462 | 2.02% |
| 2026-06-04 | 3.33 | 3.27 | -0.06 | -1.80% | 3.23 | 3.33 | 268817 | 8776 | 2.09% |
| 2026-06-03 | 3.31 | 3.33 | -0.01 | -0.30% | 3.29 | 3.36 | 197644 | 6562 | 1.54% |
| 2026-06-02 | 3.40 | 3.34 | -0.06 | -1.76% | 3.28 | 3.42 | 273660 | 9110 | 2.13% |
| 2026-06-01 | 3.31 | 3.40 | 0.07 | 2.10% | 3.31 | 3.48 | 318446 | 10882 | 2.47% |
| 2026-05-29 | 3.42 | 3.33 | -0.08 | -2.35% | 3.31 | 3.44 | 247910 | 8353 | 1.93% |
| 2026-05-28 | 3.39 | 3.41 | 0.02 | 0.59% | 3.31 | 3.45 | 251238 | 8502 | 1.95% |
| 2026-05-27 | 3.48 | 3.39 | -0.09 | -2.59% | 3.36 | 3.54 | 221398 | 7565 | 1.72% |
| 2026-05-26 | 3.54 | 3.48 | -0.08 | -2.25% | 3.43 | 3.55 | 277886 | 9662 | 2.16% |
| 2026-05-25 | 3.64 | 3.56 | -0.06 | -1.66% | 3.51 | 3.66 | 276201 | 9811 | 2.15% |
| 2026-05-22 | 3.66 | 3.62 | 0.02 | 0.56% | 3.55 | 3.67 | 295971 | 10710 | 2.30% |
| 2026-05-21 | 3.81 | 3.60 | -0.21 | -5.51% | 3.59 | 3.88 | 438804 | 16318 | 3.41% |
| 2026-05-20 | 3.86 | 3.81 | -0.05 | -1.30% | 3.77 | 3.86 | 232087 | 8846 | 1.80% |
| 2026-05-19 | 3.87 | 3.86 | 0.00 | 0.00% | 3.79 | 3.92 | 303530 | 11693 | 2.36% |
| 2026-05-18 | 3.98 | 3.86 | -0.14 | -3.50% | 3.81 | 3.99 | 362209 | 13950 | 2.81% |
| 2026-05-15 | 3.99 | 4.00 | 0.02 | 0.50% | 3.94 | 4.04 | 289100 | 11565 | 2.25% |
| 2026-05-14 | 4.11 | 3.98 | -0.10 | -2.45% | 3.98 | 4.12 | 266189 | 10701 | 2.07% |
| 2026-05-13 | 4.04 | 4.08 | 0.03 | 0.74% | 4.01 | 4.16 | 341330 | 13933 | 2.65% |
| 2026-05-12 | 4.07 | 4.05 | -0.04 | -0.98% | 4.02 | 4.11 | 264017 | 10721 | 2.05% |
| 2026-05-11 | 4.06 | 4.09 | 0.03 | 0.74% | 4.03 | 4.11 | 324801 | 13208 | 2.52% |
| 2026-05-08 | 4.02 | 4.06 | 0.02 | 0.50% | 4.00 | 4.07 | 286904 | 11592 | 2.23% |
| 2026-05-07 | 3.99 | 4.04 | 0.07 | 1.76% | 3.95 | 4.05 | 422125 | 16878 | 3.28% |
| 2026-05-06 | 3.90 | 3.97 | 0.09 | 2.32% | 3.89 | 3.98 | 377836 | 14954 | 2.94% |
| 2026-04-30 | 3.85 | 3.88 | 0.02 | 0.52% | 3.81 | 3.89 | 240038 | 9250 | 1.86% |
| 2026-04-29 | 3.76 | 3.86 | 0.07 | 1.85% | 3.71 | 3.93 | 319484 | 12324 | 2.48% |
| 2026-04-28 | 3.85 | 3.79 | -0.07 | -1.81% | 3.75 | 3.86 | 278401 | 10555 | 2.16% |
| 2026-04-27 | 3.80 | 3.86 | -0.02 | -0.52% | 3.56 | 3.87 | 643146 | 23806 | 5.00% |