当前时间：2026-08-20 16:58:07 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-19 | 2.22 | 2.38 | 0.22 | 10.19% | 2.22 | 2.38 | 4286242 | 101165 | 18.33% |
| 2026-08-18 | 2.16 | 2.16 | -0.01 | -0.46% | 2.14 | 2.20 | 529736 | 11451 | 2.27% |
| 2026-08-17 | 2.14 | 2.17 | 0.01 | 0.46% | 2.10 | 2.18 | 690285 | 14773 | 2.95% |
| 2026-08-14 | 2.24 | 2.16 | -0.09 | -4.00% | 2.15 | 2.25 | 1224318 | 26652 | 5.24% |
| 2026-08-13 | 2.32 | 2.25 | -0.09 | -3.85% | 2.24 | 2.33 | 1413600 | 32044 | 6.05% |
| 2026-08-12 | 2.20 | 2.34 | 0.12 | 5.41% | 2.20 | 2.36 | 1951025 | 44702 | 8.34% |
| 2026-08-11 | 2.22 | 2.22 | -0.02 | -0.89% | 2.20 | 2.26 | 1031778 | 22965 | 4.41% |
| 2026-08-10 | 2.26 | 2.24 | 0.06 | 2.75% | 2.22 | 2.35 | 1554060 | 35160 | 6.65% |
| 2026-08-07 | 2.21 | 2.18 | -0.05 | -2.24% | 2.13 | 2.21 | 1065948 | 23063 | 4.56% |
| 2026-08-06 | 2.22 | 2.23 | 0.00 | 0.00% | 2.19 | 2.26 | 1113316 | 24729 | 4.76% |
| 2026-08-05 | 2.20 | 2.23 | 0.02 | 0.90% | 2.17 | 2.23 | 759994 | 16690 | 3.25% |
| 2026-08-04 | 2.25 | 2.21 | -0.05 | -2.21% | 2.19 | 2.27 | 809848 | 17938 | 3.46% |
| 2026-08-03 | 2.24 | 2.26 | 0.01 | 0.44% | 2.22 | 2.27 | 819471 | 18417 | 3.50% |
| 2026-07-31 | 2.22 | 2.25 | 0.03 | 1.35% | 2.20 | 2.26 | 610976 | 13645 | 2.61% |
| 2026-07-30 | 2.22 | 2.22 | -0.02 | -0.89% | 2.19 | 2.28 | 705743 | 15797 | 3.02% |
| 2026-07-29 | 2.19 | 2.24 | 0.05 | 2.28% | 2.18 | 2.26 | 728730 | 16266 | 3.12% |
| 2026-07-28 | 2.16 | 2.19 | 0.03 | 1.39% | 2.15 | 2.21 | 661403 | 14419 | 2.83% |
| 2026-07-27 | 2.08 | 2.16 | 0.07 | 3.35% | 2.07 | 2.18 | 762062 | 16333 | 3.26% |
| 2026-07-24 | 2.16 | 2.09 | -0.09 | -4.13% | 2.08 | 2.20 | 637605 | 13600 | 2.73% |
| 2026-07-23 | 2.14 | 2.18 | 0.03 | 1.40% | 2.10 | 2.19 | 687622 | 14781 | 2.94% |
| 2026-07-22 | 2.10 | 2.15 | 0.03 | 1.42% | 2.07 | 2.16 | 814997 | 17358 | 3.49% |
| 2026-07-21 | 2.12 | 2.12 | -0.01 | -0.47% | 2.06 | 2.13 | 765908 | 16034 | 3.28% |
| 2026-07-20 | 2.12 | 2.13 | 0.01 | 0.47% | 2.10 | 2.18 | 839373 | 17975 | 3.59% |
| 2026-07-17 | 2.19 | 2.12 | -0.09 | -4.07% | 2.11 | 2.25 | 984425 | 21350 | 4.21% |
| 2026-07-16 | 2.09 | 2.21 | 0.12 | 5.74% | 2.07 | 2.27 | 1528763 | 33242 | 6.54% |
| 2026-07-15 | 2.02 | 2.09 | 0.06 | 2.96% | 2.01 | 2.12 | 930003 | 19382 | 3.98% |
| 2026-07-14 | 1.99 | 2.03 | 0.03 | 1.50% | 1.97 | 2.03 | 515386 | 10321 | 2.20% |
| 2026-07-13 | 2.06 | 2.00 | -0.07 | -3.38% | 1.98 | 2.08 | 672837 | 13551 | 2.88% |
| 2026-07-10 | 1.99 | 2.07 | 0.07 | 3.50% | 1.96 | 2.11 | 1002184 | 20687 | 4.29% |
| 2026-07-09 | 1.99 | 2.00 | -0.01 | -0.50% | 1.95 | 2.03 | 587578 | 11632 | 2.51% |
| 2026-07-08 | 2.00 | 2.01 | 0.00 | 0.00% | 1.95 | 2.03 | 532335 | 10585 | 2.28% |
| 2026-07-07 | 2.11 | 2.01 | -0.10 | -4.74% | 2.01 | 2.11 | 586765 | 11977 | 2.51% |
| 2026-07-06 | 2.11 | 2.11 | -0.01 | -0.47% | 2.09 | 2.13 | 440957 | 9312 | 1.89% |
| 2026-07-03 | 2.12 | 2.12 | 0.01 | 0.47% | 2.08 | 2.15 | 575037 | 12155 | 2.46% |
| 2026-07-02 | 2.15 | 2.11 | -0.03 | -1.40% | 2.09 | 2.19 | 821603 | 17536 | 3.51% |
| 2026-07-01 | 2.08 | 2.14 | 0.07 | 3.38% | 2.06 | 2.19 | 839698 | 17835 | 3.59% |
| 2026-06-30 | 2.05 | 2.07 | 0.00 | 0.00% | 2.03 | 2.09 | 596723 | 12251 | 2.55% |
| 2026-06-29 | 2.10 | 2.07 | -0.03 | -1.43% | 2.01 | 2.11 | 759846 | 15646 | 3.25% |
| 2026-06-26 | 2.11 | 2.10 | -0.02 | -0.94% | 2.08 | 2.18 | 733568 | 15595 | 3.14% |
| 2026-06-25 | 2.08 | 2.12 | 0.02 | 0.95% | 2.06 | 2.13 | 740979 | 15543 | 3.17% |
| 2026-06-24 | 2.19 | 2.10 | -0.11 | -4.98% | 2.08 | 2.20 | 740232 | 15712 | 3.17% |
| 2026-06-23 | 2.20 | 2.21 | 0.01 | 0.45% | 2.18 | 2.28 | 744461 | 16586 | 3.18% |
| 2026-06-22 | 2.18 | 2.20 | 0.00 | 0.00% | 2.10 | 2.21 | 743646 | 15970 | 3.18% |
| 2026-06-18 | 2.23 | 2.20 | -0.05 | -2.22% | 2.17 | 2.24 | 650040 | 14347 | 2.78% |
| 2026-06-17 | 2.29 | 2.25 | -0.06 | -2.60% | 2.23 | 2.31 | 712085 | 16111 | 3.05% |
| 2026-06-16 | 2.33 | 2.31 | -0.03 | -1.28% | 2.27 | 2.33 | 627996 | 14376 | 2.69% |
| 2026-06-15 | 2.34 | 2.34 | 0.01 | 0.43% | 2.30 | 2.41 | 610089 | 14303 | 2.61% |
| 2026-06-12 | 2.29 | 2.33 | 0.05 | 2.19% | 2.28 | 2.36 | 683327 | 15878 | 2.92% |
| 2026-06-11 | 2.34 | 2.28 | -0.08 | -3.39% | 2.26 | 2.35 | 726116 | 16587 | 3.11% |
| 2026-06-10 | 2.34 | 2.36 | -0.01 | -0.42% | 2.31 | 2.38 | 614027 | 14404 | 2.63% |
| 2026-06-09 | 2.47 | 2.37 | -0.09 | -3.66% | 2.32 | 2.48 | 911424 | 21610 | 3.90% |
| 2026-06-08 | 2.49 | 2.46 | -0.10 | -3.91% | 2.43 | 2.54 | 591246 | 14690 | 2.53% |
| 2026-06-05 | 2.58 | 2.56 | -0.02 | -0.78% | 2.53 | 2.64 | 691180 | 17754 | 2.96% |
| 2026-06-04 | 2.66 | 2.58 | -0.10 | -3.73% | 2.57 | 2.70 | 788754 | 20730 | 3.37% |
| 2026-06-03 | 2.71 | 2.68 | -0.04 | -1.47% | 2.66 | 2.72 | 718078 | 19242 | 3.07% |
| 2026-06-02 | 2.76 | 2.72 | -0.06 | -2.16% | 2.71 | 2.78 | 713021 | 19445 | 3.05% |
| 2026-06-01 | 2.73 | 2.78 | 0.00 | 0.00% | 2.68 | 2.79 | 1075896 | 29418 | 4.60% |
| 2026-05-29 | 2.75 | 2.78 | 0.03 | 1.09% | 2.75 | 2.90 | 1442362 | 40870 | 6.17% |
| 2026-05-28 | 2.74 | 2.75 | 0.01 | 0.36% | 2.73 | 2.77 | 531015 | 14610 | 2.27% |
| 2026-05-27 | 2.82 | 2.74 | -0.08 | -2.84% | 2.73 | 2.82 | 786121 | 21700 | 3.36% |
| 2026-05-26 | 2.85 | 2.82 | -0.04 | -1.40% | 2.80 | 2.85 | 648935 | 18306 | 2.78% |
| 2026-05-25 | 2.85 | 2.86 | 0.01 | 0.35% | 2.83 | 2.88 | 617754 | 17597 | 2.64% |
| 2026-05-22 | 2.84 | 2.85 | 0.01 | 0.35% | 2.81 | 2.86 | 681524 | 19336 | 2.91% |
| 2026-05-21 | 2.96 | 2.84 | -0.12 | -4.05% | 2.83 | 2.97 | 1587879 | 45917 | 6.79% |
| 2026-05-20 | 2.96 | 2.96 | 0.00 | 0.00% | 2.94 | 3.04 | 1120262 | 33349 | 4.79% |
| 2026-05-19 | 2.96 | 2.96 | 0.01 | 0.34% | 2.93 | 2.99 | 1242278 | 36738 | 5.31% |
| 2026-05-18 | 3.02 | 2.95 | -0.09 | -2.96% | 2.92 | 3.03 | 1060162 | 31332 | 4.53% |
| 2026-05-15 | 3.13 | 3.04 | -0.07 | -2.25% | 3.01 | 3.13 | 905697 | 27723 | 3.87% |
| 2026-05-14 | 3.24 | 3.11 | -0.08 | -2.51% | 3.10 | 3.25 | 787642 | 24734 | 3.37% |
| 2026-05-13 | 3.30 | 3.19 | -0.14 | -4.20% | 3.17 | 3.33 | 1338900 | 43124 | 5.73% |
| 2026-05-12 | 3.36 | 3.33 | -0.01 | -0.30% | 3.30 | 3.42 | 1387669 | 46452 | 5.93% |