当前时间：2026-07-27 12:33:29 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-24 | 2.81 | 2.76 | -0.08 | -2.82% | 2.75 | 2.83 | 888334 | 24684 | 1.04% |
| 2026-07-23 | 2.80 | 2.84 | 0.03 | 1.07% | 2.78 | 2.85 | 791289 | 22313 | 0.93% |
| 2026-07-22 | 2.80 | 2.81 | -0.01 | -0.35% | 2.78 | 2.84 | 806964 | 22706 | 0.95% |
| 2026-07-21 | 2.78 | 2.82 | 0.03 | 1.08% | 2.78 | 2.85 | 1003739 | 28246 | 1.18% |
| 2026-07-20 | 2.80 | 2.79 | 0.01 | 0.36% | 2.75 | 2.83 | 868203 | 24256 | 1.02% |
| 2026-07-17 | 2.85 | 2.78 | -0.09 | -3.14% | 2.76 | 2.88 | 1129592 | 31859 | 1.33% |
| 2026-07-16 | 2.85 | 2.87 | -0.01 | -0.35% | 2.83 | 2.91 | 882015 | 25353 | 1.04% |
| 2026-07-15 | 2.83 | 2.88 | 0.03 | 1.05% | 2.83 | 2.89 | 906468 | 25999 | 1.07% |
| 2026-07-14 | 2.81 | 2.85 | 0.04 | 1.42% | 2.80 | 2.85 | 774318 | 21885 | 0.91% |
| 2026-07-13 | 2.90 | 2.81 | -0.10 | -3.44% | 2.79 | 2.94 | 1156574 | 32844 | 1.36% |
| 2026-07-10 | 2.96 | 2.91 | -0.09 | -3.00% | 2.90 | 3.00 | 1256184 | 37072 | 1.48% |
| 2026-07-09 | 2.82 | 3.00 | 0.17 | 6.01% | 2.79 | 3.01 | 1411342 | 40581 | 1.66% |
| 2026-07-08 | 2.85 | 2.83 | -0.03 | -1.05% | 2.80 | 2.87 | 1002548 | 28379 | 1.18% |
| 2026-07-07 | 2.91 | 2.86 | -0.05 | -1.72% | 2.84 | 2.92 | 865652 | 24830 | 1.02% |
| 2026-07-06 | 2.95 | 2.91 | -0.05 | -1.69% | 2.89 | 3.00 | 1292452 | 37892 | 1.52% |
| 2026-07-03 | 3.00 | 2.96 | -0.02 | -0.67% | 2.95 | 3.09 | 1577142 | 47162 | 1.85% |
| 2026-07-02 | 3.16 | 2.98 | -0.13 | -4.18% | 2.97 | 3.25 | 2736198 | 84759 | 3.22% |
| 2026-07-01 | 2.84 | 3.11 | 0.28 | 9.89% | 2.83 | 3.11 | 1335688 | 40645 | 1.57% |
| 2026-06-30 | 2.81 | 2.83 | 0.00 | 0.00% | 2.78 | 2.89 | 997716 | 28276 | 1.17% |
| 2026-06-29 | 2.84 | 2.83 | -0.02 | -0.70% | 2.78 | 2.87 | 991044 | 27939 | 1.16% |
| 2026-06-26 | 2.98 | 2.85 | -0.16 | -5.32% | 2.85 | 3.00 | 1158189 | 33618 | 1.36% |
| 2026-06-25 | 3.01 | 3.01 | -0.02 | -0.66% | 2.96 | 3.07 | 981524 | 29418 | 1.15% |
| 2026-06-24 | 3.04 | 3.03 | -0.01 | -0.33% | 2.92 | 3.06 | 1340420 | 40040 | 1.58% |
| 2026-06-23 | 3.15 | 3.04 | -0.14 | -4.40% | 3.03 | 3.18 | 1571045 | 48566 | 1.85% |
| 2026-06-22 | 3.10 | 3.18 | 0.08 | 2.58% | 3.08 | 3.21 | 1533311 | 48316 | 1.80% |
| 2026-06-18 | 3.07 | 3.10 | 0.01 | 0.32% | 3.02 | 3.13 | 1342880 | 41484 | 1.58% |
| 2026-06-17 | 3.09 | 3.09 | -0.03 | -0.96% | 3.06 | 3.16 | 1397247 | 43311 | 1.64% |
| 2026-06-16 | 3.03 | 3.12 | 0.08 | 2.63% | 2.96 | 3.23 | 2074664 | 64091 | 2.44% |
| 2026-06-15 | 2.95 | 3.04 | 0.07 | 2.36% | 2.95 | 3.07 | 2159972 | 64985 | 2.54% |
| 2026-06-12 | 2.78 | 2.97 | 0.21 | 7.61% | 2.76 | 3.04 | 3190734 | 94022 | 3.75% |
| 2026-06-11 | 2.75 | 2.76 | -0.02 | -0.72% | 2.73 | 2.80 | 798013 | 22005 | 0.94% |
| 2026-06-10 | 2.79 | 2.78 | -0.04 | -1.42% | 2.74 | 2.82 | 912525 | 25324 | 1.07% |
| 2026-06-09 | 2.80 | 2.82 | 0.06 | 2.17% | 2.75 | 2.83 | 1068030 | 29772 | 1.26% |
| 2026-06-08 | 2.78 | 2.76 | -0.09 | -3.16% | 2.72 | 2.86 | 1436894 | 40004 | 1.69% |
| 2026-06-05 | 2.88 | 2.85 | -0.03 | -1.04% | 2.84 | 2.92 | 1433189 | 41303 | 1.68% |
| 2026-06-04 | 2.91 | 2.88 | -0.04 | -1.37% | 2.86 | 2.96 | 1320956 | 38377 | 1.55% |
| 2026-06-03 | 2.97 | 2.92 | -0.07 | -2.34% | 2.91 | 2.98 | 1400313 | 41121 | 1.65% |
| 2026-06-02 | 3.00 | 2.99 | -0.02 | -0.66% | 2.94 | 3.03 | 1214528 | 36128 | 1.43% |
| 2026-06-01 | 2.93 | 3.01 | 0.05 | 1.69% | 2.89 | 3.04 | 1766764 | 52786 | 2.08% |
| 2026-05-29 | 3.04 | 2.96 | -0.02 | -0.67% | 2.95 | 3.12 | 2427654 | 73361 | 2.85% |
| 2026-05-28 | 2.93 | 2.98 | 0.03 | 1.02% | 2.92 | 3.00 | 1510773 | 44756 | 1.78% |
| 2026-05-27 | 3.00 | 2.95 | -0.05 | -1.67% | 2.91 | 3.04 | 1977869 | 58644 | 2.32% |
| 2026-05-26 | 3.07 | 3.00 | -0.11 | -3.54% | 2.96 | 3.08 | 2170490 | 65217 | 2.55% |
| 2026-05-25 | 3.16 | 3.11 | -0.07 | -2.20% | 3.06 | 3.20 | 2728296 | 84569 | 3.21% |
| 2026-05-22 | 3.12 | 3.18 | -0.02 | -0.63% | 3.07 | 3.21 | 3503781 | 110805 | 4.12% |
| 2026-05-21 | 3.33 | 3.20 | -0.36 | -10.11% | 3.20 | 3.37 | 5229984 | 169622 | 6.15% |
| 2026-05-20 | 3.56 | 3.56 | -0.40 | -10.10% | 3.56 | 3.65 | 3465702 | 123480 | 4.07% |
| 2026-05-19 | 3.96 | 3.96 | -0.44 | -10.00% | 3.96 | 3.96 | 116945 | 4631 | 0.14% |
| 2026-05-18 | 4.40 | 4.40 | -0.49 | -10.02% | 4.40 | 4.40 | 158019 | 6952 | 0.19% |
| 2026-05-15 | 5.25 | 4.89 | -0.36 | -6.86% | 4.88 | 5.33 | 3704100 | 186050 | 4.35% |
| 2026-05-14 | 5.38 | 5.25 | -0.05 | -0.94% | 5.20 | 5.51 | 2917479 | 155033 | 3.43% |
| 2026-05-13 | 5.20 | 5.30 | 0.11 | 2.12% | 5.12 | 5.39 | 2965484 | 155244 | 3.49% |
| 2026-05-12 | 5.10 | 5.19 | 0.09 | 1.76% | 4.88 | 5.44 | 3844188 | 199887 | 4.52% |
| 2026-05-11 | 5.20 | 5.10 | -0.03 | -0.58% | 5.07 | 5.31 | 3094439 | 159454 | 3.64% |
| 2026-05-08 | 5.00 | 5.13 | 0.03 | 0.59% | 4.95 | 5.46 | 5159282 | 265262 | 6.06% |
| 2026-05-07 | 4.64 | 5.10 | 0.45 | 9.68% | 4.60 | 5.12 | 5776581 | 291254 | 6.79% |
| 2026-05-06 | 4.58 | 4.65 | 0.10 | 2.20% | 4.56 | 4.81 | 3798703 | 176017 | 4.46% |
| 2026-04-30 | 4.21 | 4.55 | 0.41 | 9.90% | 4.21 | 4.55 | 1986251 | 88978 | 2.33% |
| 2026-04-29 | 4.09 | 4.14 | 0.03 | 0.73% | 4.07 | 4.28 | 2247600 | 94044 | 2.64% |
| 2026-04-28 | 4.18 | 4.11 | -0.15 | -3.52% | 4.07 | 4.28 | 2980292 | 123668 | 3.50% |
| 2026-04-27 | 4.81 | 4.26 | -0.47 | -9.94% | 4.26 | 4.84 | 4270246 | 187577 | 5.02% |
| 2026-04-24 | 4.30 | 4.73 | 0.43 | 10.00% | 4.27 | 4.73 | 3586564 | 164858 | 4.22% |
| 2026-04-23 | 4.10 | 4.30 | 0.15 | 3.61% | 4.08 | 4.37 | 3376876 | 143247 | 3.97% |
| 2026-04-22 | 3.87 | 4.15 | 0.25 | 6.41% | 3.85 | 4.29 | 3814716 | 159453 | 4.48% |
| 2026-04-21 | 3.71 | 3.90 | 0.19 | 5.12% | 3.68 | 3.93 | 2864594 | 109663 | 3.37% |
| 2026-04-20 | 3.58 | 3.71 | 0.13 | 3.63% | 3.53 | 3.81 | 3073806 | 113020 | 3.61% |