当前时间：2026-08-21 12:46:00 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 | 2.71 | 2.74 | 0.03 | 1.11% | 2.71 | 2.78 | 36762 | 1009 | 0.58% |
| 2026-08-19 | 2.81 | 2.71 | -0.10 | -3.56% | 2.71 | 2.82 | 54283 | 1495 | 0.86% |
| 2026-08-18 | 2.83 | 2.81 | -0.03 | -1.06% | 2.78 | 2.84 | 51601 | 1447 | 0.81% |
| 2026-08-17 | 2.85 | 2.84 | -0.02 | -0.70% | 2.81 | 2.85 | 47019 | 1331 | 0.74% |
| 2026-08-14 | 2.86 | 2.86 | 0.01 | 0.35% | 2.82 | 2.88 | 38918 | 1107 | 0.61% |
| 2026-08-13 | 2.90 | 2.85 | -0.05 | -1.72% | 2.85 | 2.91 | 56471 | 1622 | 0.89% |
| 2026-08-12 | 2.88 | 2.90 | 0.01 | 0.35% | 2.85 | 2.90 | 45837 | 1320 | 0.72% |
| 2026-08-11 | 2.86 | 2.89 | 0.04 | 1.40% | 2.84 | 2.92 | 51699 | 1486 | 0.82% |
| 2026-08-10 | 2.81 | 2.85 | 0.02 | 0.71% | 2.77 | 2.86 | 76243 | 2151 | 1.20% |
| 2026-08-07 | 2.92 | 2.83 | -0.08 | -2.75% | 2.77 | 2.93 | 89048 | 2513 | 1.40% |
| 2026-08-06 | 2.86 | 2.91 | 0.02 | 0.69% | 2.85 | 2.93 | 58468 | 1689 | 0.92% |
| 2026-08-05 | 2.84 | 2.89 | 0.04 | 1.40% | 2.83 | 2.90 | 56168 | 1614 | 0.89% |
| 2026-08-04 | 2.86 | 2.85 | -0.02 | -0.70% | 2.81 | 2.92 | 77896 | 2227 | 1.23% |
| 2026-08-03 | 2.79 | 2.87 | 0.03 | 1.06% | 2.77 | 2.89 | 112876 | 3200 | 1.78% |
| 2026-07-31 | 2.58 | 2.84 | 0.25 | 9.65% | 2.58 | 2.85 | 162104 | 4475 | 2.56% |
| 2026-07-30 | 2.66 | 2.59 | -0.08 | -3.00% | 2.55 | 2.68 | 88692 | 2317 | 1.40% |
| 2026-07-29 | 2.60 | 2.67 | 0.05 | 1.91% | 2.60 | 2.68 | 52422 | 1385 | 0.83% |
| 2026-07-28 | 2.55 | 2.62 | 0.06 | 2.34% | 2.55 | 2.67 | 47350 | 1244 | 0.75% |
| 2026-07-27 | 2.50 | 2.56 | 0.06 | 2.40% | 2.48 | 2.58 | 49530 | 1263 | 0.78% |
| 2026-07-24 | 2.54 | 2.50 | -0.05 | -1.96% | 2.48 | 2.56 | 31559 | 793 | 0.50% |
| 2026-07-23 | 2.46 | 2.55 | 0.07 | 2.82% | 2.45 | 2.55 | 53442 | 1342 | 0.84% |
| 2026-07-22 | 2.48 | 2.48 | -0.02 | -0.80% | 2.45 | 2.52 | 36232 | 897 | 0.57% |
| 2026-07-21 | 2.52 | 2.50 | -0.03 | -1.19% | 2.39 | 2.53 | 70177 | 1717 | 1.11% |
| 2026-07-20 | 2.65 | 2.53 | -0.14 | -5.24% | 2.50 | 2.69 | 81365 | 2111 | 1.28% |
| 2026-07-17 | 2.76 | 2.67 | -0.09 | -3.26% | 2.64 | 2.80 | 61434 | 1662 | 0.97% |
| 2026-07-16 | 2.76 | 2.76 | 0.01 | 0.36% | 2.71 | 2.79 | 37765 | 1043 | 0.60% |
| 2026-07-15 | 2.71 | 2.75 | 0.03 | 1.10% | 2.65 | 2.77 | 53927 | 1467 | 0.85% |
| 2026-07-14 | 2.65 | 2.72 | 0.06 | 2.26% | 2.61 | 2.72 | 46014 | 1227 | 0.73% |
| 2026-07-13 | 2.79 | 2.66 | -0.13 | -4.66% | 2.61 | 2.81 | 85607 | 2308 | 1.35% |
| 2026-07-10 | 2.75 | 2.79 | 0.04 | 1.45% | 2.68 | 2.82 | 69840 | 1930 | 1.10% |
| 2026-07-09 | 2.77 | 2.75 | -0.05 | -1.79% | 2.73 | 2.85 | 71721 | 1987 | 1.13% |
| 2026-07-08 | 2.75 | 2.80 | 0.05 | 1.82% | 2.68 | 2.83 | 89678 | 2473 | 1.41% |
| 2026-07-07 | 2.97 | 2.75 | -0.20 | -6.78% | 2.73 | 2.97 | 112103 | 3141 | 1.77% |
| 2026-07-06 | 2.98 | 2.95 | 0.00 | 0.00% | 2.90 | 3.08 | 166345 | 4939 | 2.62% |
| 2026-07-03 | 2.94 | 2.95 | 0.14 | 4.98% | 2.90 | 2.95 | 81889 | 2406 | 1.29% |
| 2026-07-02 | 2.76 | 2.81 | 0.13 | 4.85% | 2.75 | 2.81 | 33601 | 936 | 0.53% |
| 2026-07-01 | 2.57 | 2.68 | 0.13 | 5.10% | 2.54 | 2.68 | 36372 | 956 | 0.57% |
| 2026-06-30 | 2.54 | 2.55 | -0.02 | -0.78% | 2.47 | 2.64 | 96702 | 2480 | 1.52% |
| 2026-06-29 | 2.69 | 2.57 | -0.12 | -4.46% | 2.56 | 2.72 | 116457 | 3013 | 1.84% |
| 2026-06-26 | 2.68 | 2.69 | -0.05 | -1.82% | 2.60 | 2.74 | 75592 | 2018 | 1.19% |
| 2026-06-25 | 2.87 | 2.74 | -0.14 | -4.86% | 2.74 | 2.88 | 96879 | 2671 | 1.53% |
| 2026-06-24 | 2.91 | 2.88 | -0.04 | -1.37% | 2.83 | 2.93 | 81632 | 2341 | 1.29% |
| 2026-06-23 | 2.86 | 2.92 | 0.06 | 2.10% | 2.86 | 2.96 | 94432 | 2758 | 1.49% |
| 2026-06-22 | 2.97 | 2.86 | -0.13 | -4.35% | 2.84 | 3.00 | 144280 | 4124 | 2.27% |
| 2026-06-18 | 2.98 | 2.99 | 0.03 | 1.01% | 2.91 | 3.05 | 86739 | 2592 | 1.37% |
| 2026-06-17 | 3.04 | 2.96 | -0.08 | -2.63% | 2.96 | 3.06 | 86752 | 2603 | 1.37% |
| 2026-06-16 | 3.06 | 3.04 | -0.04 | -1.30% | 2.98 | 3.08 | 96612 | 2921 | 1.52% |
| 2026-06-15 | 3.05 | 3.08 | 0.03 | 0.98% | 3.02 | 3.10 | 74944 | 2296 | 1.18% |
| 2026-06-12 | 3.03 | 3.05 | 0.04 | 1.33% | 2.96 | 3.05 | 72990 | 2208 | 1.15% |
| 2026-06-11 | 3.03 | 3.01 | -0.03 | -0.99% | 2.97 | 3.06 | 72699 | 2183 | 1.15% |
| 2026-06-10 | 3.05 | 3.04 | -0.03 | -0.98% | 2.99 | 3.15 | 91463 | 2796 | 1.44% |
| 2026-06-09 | 3.20 | 3.07 | -0.07 | -2.23% | 3.06 | 3.21 | 83019 | 2572 | 1.31% |
| 2026-06-08 | 3.15 | 3.14 | -0.06 | -1.88% | 3.04 | 3.18 | 123000 | 3816 | 1.94% |
| 2026-06-05 | 3.25 | 3.20 | -0.05 | -1.54% | 3.18 | 3.31 | 129354 | 4189 | 2.04% |
| 2026-06-04 | 3.36 | 3.25 | -0.15 | -4.41% | 3.23 | 3.40 | 148894 | 4869 | 2.35% |
| 2026-06-03 | 3.37 | 3.40 | 0.01 | 0.29% | 3.32 | 3.47 | 116020 | 3934 | 1.83% |
| 2026-06-02 | 3.43 | 3.39 | -0.03 | -0.88% | 3.30 | 3.44 | 132381 | 4457 | 2.09% |
| 2026-06-01 | 3.38 | 3.42 | 0.05 | 1.48% | 3.37 | 3.49 | 137854 | 4713 | 2.17% |
| 2026-05-29 | 3.55 | 3.37 | -0.17 | -4.80% | 3.36 | 3.57 | 183653 | 6370 | 2.90% |
| 2026-05-28 | 3.65 | 3.54 | -0.11 | -3.01% | 3.47 | 3.77 | 165769 | 5981 | 2.61% |
| 2026-05-27 | 3.69 | 3.65 | 0.00 | 0.00% | 3.57 | 3.69 | 103541 | 3747 | 1.63% |
| 2026-05-26 | 3.79 | 3.65 | -0.18 | -4.70% | 3.64 | 3.87 | 183773 | 6790 | 2.90% |
| 2026-05-25 | 3.81 | 3.83 | 0.06 | 1.59% | 3.78 | 3.87 | 91222 | 3487 | 1.44% |
| 2026-05-22 | 3.68 | 3.77 | 0.10 | 2.72% | 3.67 | 3.81 | 103837 | 3904 | 1.64% |
| 2026-05-21 | 3.77 | 3.67 | -0.11 | -2.91% | 3.65 | 3.90 | 157265 | 5981 | 2.48% |
| 2026-05-20 | 3.83 | 3.78 | -0.08 | -2.07% | 3.68 | 3.87 | 140920 | 5324 | 2.22% |
| 2026-05-19 | 3.81 | 3.86 | 0.06 | 1.58% | 3.80 | 3.94 | 150050 | 5802 | 2.37% |
| 2026-05-18 | 3.82 | 3.80 | -0.05 | -1.30% | 3.74 | 3.93 | 199338 | 7622 | 3.14% |
| 2026-05-15 | 4.10 | 3.85 | -0.20 | -4.94% | 3.85 | 4.16 | 297348 | 11651 | 4.69% |
| 2026-05-14 | 4.15 | 4.05 | -0.09 | -2.17% | 4.03 | 4.35 | 355863 | 14820 | 5.61% |
| 2026-05-13 | 4.02 | 4.14 | 0.20 | 5.08% | 3.98 | 4.14 | 111315 | 4574 | 1.75% |