当前时间：2026-08-20 17:42:48 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 2.11 | 2.28 | 0.18 | 8.57% | 2.09 | 2.31 | 1167099 | 26452 | 7.42% |
| 2026-08-19 | 2.14 | 2.10 | -0.05 | -2.33% | 2.09 | 2.16 | 238764 | 5055 | 1.52% |
| 2026-08-18 | 2.19 | 2.15 | -0.04 | -1.83% | 2.14 | 2.19 | 160474 | 3467 | 1.02% |
| 2026-08-17 | 2.13 | 2.19 | 0.04 | 1.86% | 2.11 | 2.19 | 236468 | 5096 | 1.50% |
| 2026-08-14 | 2.20 | 2.15 | -0.05 | -2.27% | 2.11 | 2.20 | 337482 | 7238 | 2.15% |
| 2026-08-13 | 2.32 | 2.20 | -0.10 | -4.35% | 2.19 | 2.32 | 388442 | 8641 | 2.47% |
| 2026-08-12 | 2.17 | 2.30 | 0.13 | 5.99% | 2.16 | 2.31 | 594094 | 13349 | 3.78% |
| 2026-08-11 | 2.17 | 2.17 | -0.02 | -0.91% | 2.15 | 2.20 | 234176 | 5087 | 1.49% |
| 2026-08-10 | 2.16 | 2.19 | 0.03 | 1.39% | 2.14 | 2.20 | 224417 | 4884 | 1.43% |
| 2026-08-07 | 2.18 | 2.16 | -0.03 | -1.37% | 2.10 | 2.18 | 311397 | 6663 | 1.98% |
| 2026-08-06 | 2.16 | 2.19 | 0.03 | 1.39% | 2.13 | 2.21 | 427409 | 9300 | 2.72% |
| 2026-08-05 | 2.11 | 2.16 | 0.03 | 1.41% | 2.10 | 2.16 | 382643 | 8188 | 2.43% |
| 2026-08-04 | 2.12 | 2.13 | 0.01 | 0.47% | 2.07 | 2.13 | 284986 | 5967 | 1.81% |
| 2026-08-03 | 2.10 | 2.12 | 0.02 | 0.95% | 2.09 | 2.12 | 168998 | 3562 | 1.07% |
| 2026-07-31 | 2.08 | 2.10 | 0.03 | 1.45% | 2.06 | 2.11 | 209474 | 4374 | 1.33% |
| 2026-07-30 | 2.09 | 2.07 | -0.04 | -1.90% | 2.07 | 2.15 | 263670 | 5550 | 1.68% |
| 2026-07-29 | 2.08 | 2.11 | 0.04 | 1.93% | 2.07 | 2.13 | 240296 | 5053 | 1.53% |
| 2026-07-28 | 2.07 | 2.07 | 0.00 | 0.00% | 2.06 | 2.15 | 377490 | 7949 | 2.40% |
| 2026-07-27 | 1.96 | 2.07 | 0.11 | 5.61% | 1.94 | 2.12 | 442455 | 9125 | 2.81% |
| 2026-07-24 | 1.97 | 1.96 | -0.02 | -1.01% | 1.95 | 2.00 | 154412 | 3046 | 0.98% |
| 2026-07-23 | 1.95 | 1.98 | 0.03 | 1.54% | 1.93 | 1.99 | 188682 | 3715 | 1.20% |
| 2026-07-22 | 1.92 | 1.95 | 0.01 | 0.52% | 1.91 | 1.97 | 175185 | 3409 | 1.11% |
| 2026-07-21 | 1.99 | 1.94 | -0.05 | -2.51% | 1.89 | 1.99 | 338652 | 6532 | 2.15% |
| 2026-07-20 | 2.00 | 1.99 | -0.01 | -0.50% | 1.96 | 2.04 | 306903 | 6139 | 1.95% |
| 2026-07-17 | 1.97 | 2.00 | 0.03 | 1.52% | 1.95 | 2.08 | 469862 | 9464 | 2.99% |
| 2026-07-16 | 1.95 | 1.97 | 0.02 | 1.03% | 1.91 | 1.98 | 247469 | 4847 | 1.57% |
| 2026-07-15 | 1.91 | 1.95 | 0.00 | 0.00% | 1.89 | 2.00 | 310723 | 6050 | 1.98% |
| 2026-07-14 | 1.92 | 1.95 | 0.03 | 1.56% | 1.90 | 1.96 | 276281 | 5352 | 1.76% |
| 2026-07-13 | 1.97 | 1.92 | -0.07 | -3.52% | 1.91 | 1.99 | 315052 | 6078 | 2.00% |
| 2026-07-10 | 1.93 | 1.99 | 0.06 | 3.11% | 1.90 | 2.01 | 382790 | 7558 | 2.43% |
| 2026-07-09 | 1.93 | 1.93 | -0.02 | -1.03% | 1.91 | 1.98 | 227700 | 4420 | 1.45% |
| 2026-07-08 | 1.95 | 1.95 | 0.00 | 0.00% | 1.91 | 1.97 | 228440 | 4434 | 1.45% |
| 2026-07-07 | 1.98 | 1.95 | -0.03 | -1.52% | 1.95 | 1.99 | 244590 | 4810 | 1.55% |
| 2026-07-06 | 2.00 | 1.98 | -0.03 | -1.49% | 1.96 | 2.02 | 220799 | 4392 | 1.40% |
| 2026-07-03 | 2.07 | 2.01 | -0.03 | -1.47% | 2.00 | 2.07 | 274992 | 5571 | 1.75% |
| 2026-07-02 | 2.06 | 2.04 | -0.02 | -0.97% | 2.03 | 2.11 | 295150 | 6108 | 1.88% |
| 2026-07-01 | 1.91 | 2.06 | 0.15 | 7.85% | 1.89 | 2.10 | 590965 | 12006 | 3.76% |
| 2026-06-30 | 1.92 | 1.91 | -0.01 | -0.52% | 1.88 | 1.93 | 192047 | 3652 | 1.22% |
| 2026-06-29 | 1.93 | 1.92 | -0.01 | -0.52% | 1.85 | 1.94 | 276153 | 5258 | 1.76% |
| 2026-06-26 | 1.98 | 1.93 | -0.06 | -3.02% | 1.93 | 1.99 | 237774 | 4635 | 1.51% |
| 2026-06-25 | 1.97 | 1.99 | 0.01 | 0.51% | 1.94 | 2.00 | 281735 | 5546 | 1.79% |
| 2026-06-24 | 2.06 | 1.98 | -0.08 | -3.88% | 1.97 | 2.06 | 320339 | 6389 | 2.04% |
| 2026-06-23 | 2.02 | 2.06 | 0.03 | 1.48% | 2.01 | 2.09 | 398473 | 8236 | 2.53% |
| 2026-06-22 | 1.98 | 2.03 | 0.04 | 2.01% | 1.95 | 2.04 | 337952 | 6737 | 2.15% |
| 2026-06-18 | 2.00 | 1.99 | -0.02 | -1.00% | 1.95 | 2.02 | 303444 | 6037 | 1.93% |
| 2026-06-17 | 2.07 | 2.01 | -0.07 | -3.37% | 2.00 | 2.09 | 426726 | 8627 | 2.71% |
| 2026-06-16 | 2.14 | 2.08 | -0.07 | -3.26% | 2.08 | 2.15 | 498475 | 10456 | 3.17% |
| 2026-06-15 | 2.16 | 2.15 | -0.02 | -0.92% | 2.13 | 2.21 | 413495 | 8918 | 2.63% |
| 2026-06-12 | 2.20 | 2.17 | -0.01 | -0.46% | 2.13 | 2.22 | 359465 | 7780 | 2.28% |
| 2026-06-11 | 2.15 | 2.18 | 0.02 | 0.93% | 2.10 | 2.22 | 461139 | 9991 | 2.93% |
| 2026-06-10 | 2.13 | 2.16 | 0.00 | 0.00% | 2.10 | 2.16 | 355730 | 7575 | 2.26% |
| 2026-06-09 | 2.22 | 2.16 | -0.05 | -2.26% | 2.10 | 2.22 | 540960 | 11576 | 3.44% |
| 2026-06-08 | 2.22 | 2.21 | -0.07 | -3.07% | 2.16 | 2.31 | 582927 | 13031 | 3.71% |
| 2026-06-05 | 2.25 | 2.28 | 0.01 | 0.44% | 2.20 | 2.33 | 649817 | 14709 | 4.13% |
| 2026-06-04 | 2.27 | 2.27 | -0.05 | -2.16% | 2.22 | 2.38 | 784849 | 17913 | 4.99% |
| 2026-06-03 | 2.41 | 2.32 | -0.07 | -2.93% | 2.29 | 2.43 | 887264 | 20604 | 5.64% |
| 2026-06-02 | 2.50 | 2.39 | -0.09 | -3.63% | 2.38 | 2.51 | 1050585 | 25395 | 6.68% |
| 2026-06-01 | 2.48 | 2.48 | -0.11 | -4.25% | 2.43 | 2.74 | 1849480 | 46838 | 11.76% |
| 2026-05-29 | 2.40 | 2.59 | 0.24 | 10.21% | 2.36 | 2.59 | 1830638 | 45690 | 11.64% |
| 2026-05-28 | 2.27 | 2.35 | 0.07 | 3.07% | 2.25 | 2.36 | 856608 | 19823 | 5.44% |
| 2026-05-27 | 2.30 | 2.28 | -0.09 | -3.80% | 2.23 | 2.31 | 843665 | 19152 | 5.36% |
| 2026-05-26 | 2.28 | 2.37 | 0.10 | 4.41% | 2.23 | 2.45 | 1864082 | 43211 | 11.85% |
| 2026-05-25 | 2.08 | 2.27 | 0.21 | 10.19% | 2.06 | 2.27 | 660499 | 14665 | 4.20% |
| 2026-05-22 | 2.08 | 2.06 | -0.02 | -0.96% | 1.99 | 2.10 | 727793 | 14897 | 4.63% |
| 2026-05-21 | 2.24 | 2.08 | -0.20 | -8.77% | 2.07 | 2.24 | 1503750 | 32197 | 9.56% |
| 2026-05-20 | 2.17 | 2.28 | 0.21 | 10.14% | 2.17 | 2.28 | 905494 | 20389 | 5.76% |
| 2026-05-19 | 2.04 | 2.07 | 0.05 | 2.48% | 2.04 | 2.22 | 671537 | 14015 | 4.27% |
| 2026-05-18 | 1.99 | 2.02 | 0.02 | 1.00% | 1.95 | 2.02 | 316424 | 6293 | 2.01% |
| 2026-05-15 | 2.05 | 2.00 | -0.05 | -2.44% | 1.98 | 2.06 | 321203 | 6452 | 2.04% |
| 2026-05-14 | 2.12 | 2.05 | -0.06 | -2.84% | 2.03 | 2.13 | 290481 | 6007 | 1.85% |
| 2026-05-13 | 2.13 | 2.11 | -0.03 | -1.40% | 2.09 | 2.15 | 289888 | 6118 | 1.84% |
| 2026-05-12 | 2.16 | 2.14 | -0.03 | -1.38% | 2.12 | 2.17 | 305501 | 6549 | 1.94% |