当前时间：2026-08-21 12:00:31 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 | 3.06 | 3.14 | 0.08 | 2.61% | 3.06 | 3.15 | 131845 | 4112 | 0.80% |
| 2026-08-19 | 3.11 | 3.06 | -0.05 | -1.61% | 3.04 | 3.11 | 102082 | 3132 | 0.62% |
| 2026-08-18 | 3.14 | 3.11 | -0.04 | -1.27% | 3.10 | 3.17 | 111936 | 3492 | 0.68% |
| 2026-08-17 | 3.10 | 3.15 | 0.05 | 1.61% | 3.07 | 3.17 | 102284 | 3207 | 0.62% |
| 2026-08-14 | 3.13 | 3.10 | -0.03 | -0.96% | 3.08 | 3.14 | 95143 | 2948 | 0.57% |
| 2026-08-13 | 3.18 | 3.13 | -0.06 | -1.88% | 3.13 | 3.19 | 97570 | 3074 | 0.59% |
| 2026-08-12 | 3.15 | 3.19 | 0.03 | 0.95% | 3.14 | 3.20 | 87600 | 2773 | 0.53% |
| 2026-08-11 | 3.19 | 3.16 | -0.05 | -1.56% | 3.16 | 3.21 | 77688 | 2467 | 0.47% |
| 2026-08-10 | 3.12 | 3.21 | 0.08 | 2.56% | 3.11 | 3.22 | 117518 | 3732 | 0.71% |
| 2026-08-07 | 3.16 | 3.13 | -0.04 | -1.26% | 3.10 | 3.16 | 93335 | 2917 | 0.56% |
| 2026-08-06 | 3.17 | 3.17 | 0.00 | 0.00% | 3.10 | 3.19 | 131675 | 4138 | 0.79% |
| 2026-08-05 | 3.23 | 3.17 | -0.05 | -1.55% | 3.15 | 3.23 | 139543 | 4434 | 0.84% |
| 2026-08-04 | 3.24 | 3.22 | -0.04 | -1.23% | 3.20 | 3.26 | 120110 | 3870 | 0.72% |
| 2026-08-03 | 3.08 | 3.26 | 0.17 | 5.50% | 3.08 | 3.26 | 278638 | 8949 | 1.68% |
| 2026-07-31 | 3.08 | 3.09 | 0.02 | 0.65% | 3.06 | 3.10 | 99883 | 3080 | 0.60% |
| 2026-07-30 | 3.09 | 3.07 | -0.01 | -0.32% | 3.06 | 3.12 | 149078 | 4606 | 0.90% |
| 2026-07-29 | 3.07 | 3.08 | 0.01 | 0.33% | 3.07 | 3.14 | 124070 | 3844 | 0.75% |
| 2026-07-28 | 3.06 | 3.07 | -0.01 | -0.32% | 3.06 | 3.11 | 94027 | 2892 | 0.57% |
| 2026-07-27 | 3.00 | 3.08 | 0.04 | 1.32% | 3.00 | 3.09 | 175069 | 5352 | 1.06% |
| 2026-07-24 | 3.06 | 3.04 | -0.04 | -1.30% | 3.01 | 3.18 | 204963 | 6314 | 1.24% |
| 2026-07-23 | 3.06 | 3.08 | 0.02 | 0.65% | 3.04 | 3.10 | 102207 | 3142 | 0.62% |
| 2026-07-22 | 3.02 | 3.06 | 0.02 | 0.66% | 3.01 | 3.08 | 117597 | 3574 | 0.71% |
| 2026-07-21 | 3.11 | 3.04 | -0.07 | -2.25% | 3.02 | 3.12 | 145841 | 4455 | 0.88% |
| 2026-07-20 | 3.03 | 3.11 | 0.07 | 2.30% | 3.02 | 3.13 | 220217 | 6828 | 1.33% |
| 2026-07-17 | 3.04 | 3.04 | 0.00 | 0.00% | 3.02 | 3.15 | 183768 | 5632 | 1.11% |
| 2026-07-16 | 2.98 | 3.04 | 0.04 | 1.33% | 2.97 | 3.05 | 123509 | 3728 | 0.75% |
| 2026-07-15 | 2.94 | 3.00 | 0.06 | 2.04% | 2.93 | 3.03 | 144503 | 4327 | 0.87% |
| 2026-07-14 | 2.85 | 2.94 | 0.09 | 3.16% | 2.85 | 2.94 | 148296 | 4303 | 0.89% |
| 2026-07-13 | 2.90 | 2.85 | -0.06 | -2.06% | 2.82 | 2.93 | 125657 | 3593 | 0.76% |
| 2026-07-10 | 2.82 | 2.91 | 0.07 | 2.46% | 2.78 | 2.97 | 151918 | 4404 | 0.92% |
| 2026-07-09 | 2.89 | 2.84 | -0.06 | -2.07% | 2.82 | 2.91 | 155824 | 4440 | 0.94% |
| 2026-07-08 | 2.90 | 2.90 | -0.01 | -0.34% | 2.87 | 2.94 | 125353 | 3644 | 0.76% |
| 2026-07-07 | 2.98 | 2.91 | -0.10 | -3.32% | 2.89 | 2.99 | 120100 | 3511 | 0.72% |
| 2026-07-06 | 2.99 | 3.01 | 0.03 | 1.01% | 2.97 | 3.14 | 215674 | 6544 | 1.30% |
| 2026-07-03 | 2.87 | 2.98 | 0.08 | 2.76% | 2.87 | 3.04 | 198468 | 5862 | 1.20% |
| 2026-07-02 | 2.88 | 2.90 | 0.01 | 0.35% | 2.87 | 2.97 | 118744 | 3465 | 0.72% |
| 2026-07-01 | 2.81 | 2.89 | 0.07 | 2.48% | 2.81 | 2.97 | 133439 | 3861 | 0.80% |
| 2026-06-30 | 2.83 | 2.82 | -0.02 | -0.70% | 2.80 | 2.88 | 101609 | 2880 | 0.61% |
| 2026-06-29 | 2.85 | 2.84 | -0.02 | -0.70% | 2.77 | 2.88 | 123002 | 3483 | 0.74% |
| 2026-06-26 | 2.91 | 2.86 | -0.07 | -2.39% | 2.85 | 2.93 | 142459 | 4097 | 0.86% |
| 2026-06-25 | 2.97 | 2.93 | -0.05 | -1.68% | 2.91 | 2.99 | 142083 | 4174 | 0.86% |
| 2026-06-24 | 3.15 | 2.98 | -0.17 | -5.40% | 2.98 | 3.15 | 206928 | 6257 | 1.25% |
| 2026-06-23 | 3.08 | 3.15 | 0.05 | 1.61% | 3.08 | 3.17 | 150004 | 4714 | 0.90% |
| 2026-06-22 | 3.07 | 3.10 | 0.02 | 0.65% | 3.00 | 3.10 | 163993 | 4987 | 0.99% |
| 2026-06-18 | 3.07 | 3.08 | 0.01 | 0.33% | 3.03 | 3.14 | 144196 | 4461 | 0.87% |
| 2026-06-17 | 3.16 | 3.07 | -0.10 | -3.15% | 3.06 | 3.16 | 139551 | 4305 | 0.84% |
| 2026-06-16 | 3.12 | 3.17 | 0.04 | 1.28% | 3.06 | 3.17 | 173203 | 5393 | 1.04% |
| 2026-06-15 | 3.18 | 3.13 | -0.02 | -0.63% | 3.12 | 3.21 | 192183 | 6062 | 1.16% |
| 2026-06-12 | 3.18 | 3.15 | -0.01 | -0.32% | 3.11 | 3.23 | 195603 | 6222 | 1.18% |
| 2026-06-11 | 3.18 | 3.16 | -0.04 | -1.25% | 3.13 | 3.23 | 101586 | 3212 | 0.61% |
| 2026-06-10 | 3.22 | 3.20 | -0.05 | -1.54% | 3.16 | 3.24 | 136508 | 4354 | 0.82% |
| 2026-06-09 | 3.27 | 3.25 | -0.02 | -0.61% | 3.17 | 3.30 | 172032 | 5552 | 1.04% |
| 2026-06-08 | 3.35 | 3.27 | -0.11 | -3.25% | 3.25 | 3.38 | 149411 | 4940 | 0.90% |
| 2026-06-05 | 3.36 | 3.38 | 0.01 | 0.30% | 3.34 | 3.41 | 91418 | 3084 | 0.55% |
| 2026-06-04 | 3.38 | 3.37 | -0.02 | -0.59% | 3.36 | 3.43 | 86837 | 2937 | 0.52% |
| 2026-06-03 | 3.43 | 3.39 | -0.05 | -1.45% | 3.36 | 3.44 | 119522 | 4056 | 0.72% |
| 2026-06-02 | 3.50 | 3.44 | -0.06 | -1.71% | 3.42 | 3.51 | 105351 | 3644 | 0.64% |
| 2026-06-01 | 3.41 | 3.50 | 0.08 | 2.34% | 3.41 | 3.52 | 149804 | 5201 | 0.90% |
| 2026-05-29 | 3.38 | 3.42 | 0.03 | 0.88% | 3.37 | 3.42 | 130446 | 4428 | 0.79% |
| 2026-05-28 | 3.38 | 3.39 | 0.02 | 0.59% | 3.34 | 3.42 | 115100 | 3903 | 0.69% |
| 2026-05-27 | 3.43 | 3.37 | -0.06 | -1.75% | 3.36 | 3.44 | 112881 | 3823 | 0.68% |
| 2026-05-26 | 3.52 | 3.43 | -0.10 | -2.83% | 3.39 | 3.52 | 160632 | 5520 | 0.97% |
| 2026-05-25 | 3.38 | 3.53 | 0.14 | 4.13% | 3.38 | 3.68 | 298667 | 10512 | 1.80% |
| 2026-05-22 | 3.37 | 3.39 | 0.04 | 1.19% | 3.33 | 3.42 | 132573 | 4475 | 0.80% |
| 2026-05-21 | 3.45 | 3.35 | -0.09 | -2.62% | 3.35 | 3.47 | 175923 | 5997 | 1.06% |
| 2026-05-20 | 3.49 | 3.44 | -0.07 | -1.99% | 3.40 | 3.49 | 171568 | 5879 | 1.04% |
| 2026-05-19 | 3.55 | 3.51 | -0.02 | -0.57% | 3.49 | 3.56 | 153549 | 5394 | 0.93% |
| 2026-05-18 | 3.56 | 3.53 | -0.02 | -0.56% | 3.50 | 3.57 | 113896 | 4020 | 0.69% |
| 2026-05-15 | 3.59 | 3.55 | -0.05 | -1.39% | 3.55 | 3.60 | 149984 | 5354 | 0.90% |
| 2026-05-14 | 3.65 | 3.60 | -0.05 | -1.37% | 3.57 | 3.66 | 155574 | 5600 | 0.94% |
| 2026-05-13 | 3.63 | 3.65 | -0.01 | -0.27% | 3.63 | 3.67 | 110571 | 4028 | 0.67% |