当前时间：2026-07-26 19:55:00 星期日休市中
| 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 | 3.19 | 3.02 | -0.05 | -1.63% | 2.98 | 3.31 | 1537940 | 48464 | 18.69% |
| 2026-07-23 | 2.74 | 3.07 | 0.28 | 10.04% | 2.73 | 3.07 | 1021466 | 30066 | 12.42% |
| 2026-07-22 | 2.70 | 2.79 | 0.10 | 3.72% | 2.65 | 2.84 | 773454 | 21398 | 9.40% |
| 2026-07-21 | 2.78 | 2.69 | -0.23 | -7.88% | 2.63 | 2.79 | 921156 | 24529 | 11.20% |
| 2026-07-20 | 2.76 | 2.92 | 0.10 | 3.55% | 2.74 | 2.98 | 1173020 | 33533 | 14.26% |
| 2026-07-17 | 2.82 | 2.82 | -0.02 | -0.70% | 2.70 | 2.97 | 1063420 | 29941 | 12.93% |
| 2026-07-16 | 3.06 | 2.84 | -0.13 | -4.38% | 2.79 | 3.20 | 1392848 | 40648 | 16.93% |
| 2026-07-15 | 2.75 | 2.97 | 0.27 | 10.00% | 2.68 | 2.97 | 928520 | 26412 | 11.29% |
| 2026-07-14 | 2.61 | 2.70 | 0.25 | 10.20% | 2.61 | 2.70 | 273119 | 7347 | 3.32% |
| 2026-07-13 | 2.58 | 2.45 | -0.08 | -3.16% | 2.43 | 2.59 | 285691 | 7075 | 3.47% |
| 2026-07-10 | 2.45 | 2.53 | 0.05 | 2.02% | 2.40 | 2.58 | 307301 | 7735 | 3.74% |
| 2026-07-09 | 2.49 | 2.48 | 0.04 | 1.64% | 2.42 | 2.53 | 269888 | 6657 | 3.28% |
| 2026-07-08 | 2.47 | 2.44 | -0.02 | -0.81% | 2.40 | 2.49 | 189691 | 4623 | 2.31% |
| 2026-07-07 | 2.54 | 2.46 | -0.08 | -3.15% | 2.44 | 2.55 | 209556 | 5178 | 2.55% |
| 2026-07-06 | 2.58 | 2.54 | 0.00 | 0.00% | 2.52 | 2.65 | 247411 | 6362 | 3.01% |
| 2026-07-03 | 2.53 | 2.54 | 0.01 | 0.40% | 2.48 | 2.57 | 240629 | 6073 | 2.92% |
| 2026-07-02 | 2.50 | 2.53 | 0.01 | 0.40% | 2.48 | 2.64 | 317455 | 8163 | 3.86% |
| 2026-07-01 | 2.42 | 2.52 | 0.10 | 4.13% | 2.41 | 2.56 | 322111 | 8043 | 3.92% |
| 2026-06-30 | 2.44 | 2.42 | -0.01 | -0.41% | 2.39 | 2.47 | 199698 | 4837 | 2.43% |
| 2026-06-29 | 2.45 | 2.43 | -0.03 | -1.22% | 2.36 | 2.49 | 270052 | 6521 | 3.28% |
| 2026-06-26 | 2.50 | 2.46 | -0.04 | -1.60% | 2.44 | 2.52 | 228084 | 5636 | 2.77% |
| 2026-06-25 | 2.55 | 2.50 | -0.04 | -1.57% | 2.46 | 2.55 | 233415 | 5806 | 2.84% |
| 2026-06-24 | 2.69 | 2.54 | -0.16 | -5.93% | 2.53 | 2.72 | 302514 | 7810 | 3.68% |
| 2026-06-23 | 2.66 | 2.70 | 0.03 | 1.12% | 2.66 | 2.78 | 298957 | 8182 | 3.63% |
| 2026-06-22 | 2.61 | 2.67 | 0.07 | 2.69% | 2.53 | 2.68 | 277883 | 7211 | 3.38% |
| 2026-06-18 | 2.67 | 2.60 | -0.06 | -2.26% | 2.57 | 2.67 | 248319 | 6467 | 3.02% |
| 2026-06-17 | 2.77 | 2.66 | -0.11 | -3.97% | 2.65 | 2.78 | 268467 | 7215 | 3.26% |
| 2026-06-16 | 2.82 | 2.77 | -0.03 | -1.07% | 2.74 | 2.82 | 228628 | 6343 | 2.78% |
| 2026-06-15 | 2.80 | 2.80 | -0.03 | -1.06% | 2.78 | 2.90 | 344101 | 9737 | 4.18% |
| 2026-06-12 | 2.85 | 2.83 | -0.05 | -1.74% | 2.71 | 2.89 | 456125 | 12859 | 5.54% |
| 2026-06-11 | 2.87 | 2.88 | 0.05 | 1.77% | 2.78 | 3.10 | 509926 | 14605 | 6.20% |
| 2026-06-10 | 2.86 | 2.83 | -0.04 | -1.39% | 2.80 | 2.92 | 208277 | 5930 | 2.53% |
| 2026-06-09 | 2.92 | 2.87 | -0.04 | -1.37% | 2.82 | 2.94 | 206465 | 5930 | 2.51% |
| 2026-06-08 | 2.94 | 2.91 | -0.06 | -2.02% | 2.87 | 3.08 | 322708 | 9578 | 3.92% |
| 2026-06-05 | 2.97 | 2.97 | -0.01 | -0.34% | 2.89 | 3.02 | 260478 | 7679 | 3.17% |
| 2026-06-04 | 3.02 | 2.98 | -0.03 | -1.00% | 2.93 | 3.04 | 266825 | 7931 | 3.24% |
| 2026-06-03 | 3.03 | 3.01 | -0.04 | -1.31% | 2.96 | 3.04 | 228630 | 6839 | 2.78% |
| 2026-06-02 | 3.07 | 3.05 | -0.02 | -0.65% | 2.97 | 3.13 | 266374 | 8078 | 3.24% |
| 2026-06-01 | 2.98 | 3.07 | 0.09 | 3.02% | 2.96 | 3.09 | 246088 | 7510 | 2.99% |
| 2026-05-29 | 3.03 | 2.98 | -0.09 | -2.93% | 2.95 | 3.06 | 207472 | 6214 | 2.52% |
| 2026-05-28 | 3.01 | 3.07 | 0.05 | 1.66% | 2.99 | 3.08 | 178702 | 5441 | 2.17% |
| 2026-05-27 | 3.09 | 3.02 | -0.07 | -2.27% | 2.97 | 3.11 | 270389 | 8156 | 3.29% |
| 2026-05-26 | 3.13 | 3.09 | -0.05 | -1.59% | 3.05 | 3.14 | 213696 | 6591 | 2.60% |
| 2026-05-25 | 3.21 | 3.14 | -0.07 | -2.18% | 3.11 | 3.26 | 252496 | 7964 | 3.07% |
| 2026-05-22 | 3.16 | 3.21 | 0.08 | 2.56% | 3.11 | 3.22 | 289836 | 9184 | 3.52% |
| 2026-05-21 | 3.30 | 3.13 | -0.19 | -5.72% | 3.11 | 3.33 | 391931 | 12649 | 4.76% |
| 2026-05-20 | 3.40 | 3.32 | -0.08 | -2.35% | 3.27 | 3.40 | 353601 | 11708 | 4.30% |
| 2026-05-19 | 3.49 | 3.40 | -0.12 | -3.41% | 3.35 | 3.53 | 375719 | 12836 | 4.57% |
| 2026-05-18 | 3.51 | 3.52 | 0.02 | 0.57% | 3.41 | 3.53 | 377346 | 13106 | 4.59% |
| 2026-05-15 | 3.42 | 3.50 | 0.08 | 2.34% | 3.41 | 3.53 | 414472 | 14409 | 5.04% |
| 2026-05-14 | 3.45 | 3.42 | -0.03 | -0.87% | 3.38 | 3.49 | 364995 | 12562 | 4.44% |
| 2026-05-13 | 3.47 | 3.45 | -0.03 | -0.86% | 3.44 | 3.54 | 377525 | 13152 | 4.59% |
| 2026-05-12 | 3.60 | 3.48 | -0.13 | -3.60% | 3.42 | 3.61 | 424483 | 14837 | 5.16% |
| 2026-05-11 | 3.60 | 3.61 | 0.02 | 0.56% | 3.55 | 3.67 | 394220 | 14191 | 4.79% |
| 2026-05-08 | 3.65 | 3.59 | -0.03 | -0.83% | 3.56 | 3.65 | 373493 | 13442 | 4.54% |
| 2026-05-07 | 3.70 | 3.62 | -0.16 | -4.23% | 3.57 | 3.78 | 617244 | 22538 | 7.50% |
| 2026-05-06 | 3.66 | 3.78 | 0.05 | 1.34% | 3.60 | 3.79 | 618090 | 22896 | 7.51% |
| 2026-04-30 | 3.62 | 3.73 | 0.15 | 4.19% | 3.60 | 3.84 | 866269 | 32295 | 10.53% |
| 2026-04-29 | 3.49 | 3.58 | 0.09 | 2.58% | 3.44 | 3.62 | 622466 | 22222 | 7.57% |
| 2026-04-28 | 3.50 | 3.49 | -0.04 | -1.13% | 3.44 | 3.54 | 410313 | 14279 | 4.99% |
| 2026-04-27 | 3.47 | 3.53 | 0.00 | 0.00% | 3.30 | 3.54 | 629982 | 21531 | 7.66% |
| 2026-04-24 | 3.45 | 3.53 | 0.03 | 0.86% | 3.43 | 3.66 | 857362 | 30446 | 10.42% |
| 2026-04-23 | 3.42 | 3.50 | 0.08 | 2.34% | 3.33 | 3.52 | 764095 | 26326 | 9.29% |
| 2026-04-22 | 3.46 | 3.42 | -0.04 | -1.16% | 3.40 | 3.47 | 315275 | 10785 | 3.83% |
| 2026-04-21 | 3.46 | 3.46 | -0.01 | -0.29% | 3.39 | 3.50 | 435938 | 14966 | 5.30% |
| 2026-04-20 | 3.42 | 3.47 | 0.03 | 0.87% | 3.39 | 3.49 | 509783 | 17611 | 6.20% |
| 2026-04-17 | 3.55 | 3.44 | -0.10 | -2.82% | 3.40 | 3.56 | 642321 | 22113 | 7.81% |