当前时间：2026-08-17 05:31:23 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-14 | 2.50 | 2.53 | 0.03 | 1.20% | 2.39 | 2.62 | 4587314 | 114351 | 14.02% |
| 2026-08-13 | 2.24 | 2.50 | 0.23 | 10.13% | 2.23 | 2.50 | 2471982 | 59908 | 7.56% |
| 2026-08-12 | 2.18 | 2.27 | 0.09 | 4.13% | 2.16 | 2.32 | 1881483 | 42133 | 5.75% |
| 2026-08-11 | 2.17 | 2.18 | 0.00 | 0.00% | 2.16 | 2.20 | 755270 | 16439 | 2.31% |
| 2026-08-10 | 2.14 | 2.18 | 0.04 | 1.87% | 2.13 | 2.20 | 928851 | 20192 | 2.84% |
| 2026-08-07 | 2.10 | 2.14 | 0.04 | 1.90% | 2.06 | 2.14 | 908516 | 19157 | 2.78% |
| 2026-08-06 | 2.11 | 2.10 | 0.00 | 0.00% | 2.06 | 2.12 | 526825 | 10994 | 1.61% |
| 2026-08-05 | 2.12 | 2.10 | -0.02 | -0.94% | 2.09 | 2.13 | 623927 | 13151 | 1.91% |
| 2026-08-04 | 2.10 | 2.12 | 0.03 | 1.44% | 2.10 | 2.14 | 609923 | 12962 | 1.86% |
| 2026-08-03 | 2.08 | 2.09 | 0.01 | 0.48% | 2.07 | 2.11 | 466543 | 9747 | 1.43% |
| 2026-07-31 | 2.04 | 2.08 | 0.04 | 1.96% | 2.03 | 2.09 | 682352 | 14100 | 2.09% |
| 2026-07-30 | 2.10 | 2.04 | -0.07 | -3.32% | 2.03 | 2.12 | 962825 | 19931 | 2.94% |
| 2026-07-29 | 2.12 | 2.11 | -0.01 | -0.47% | 2.09 | 2.15 | 965672 | 20381 | 2.95% |
| 2026-07-28 | 2.07 | 2.12 | 0.03 | 1.44% | 2.07 | 2.16 | 1331521 | 28294 | 4.07% |
| 2026-07-27 | 2.01 | 2.09 | 0.12 | 6.09% | 2.01 | 2.13 | 1315913 | 27288 | 4.02% |
| 2026-07-24 | 2.01 | 1.97 | -0.05 | -2.48% | 1.97 | 2.04 | 546742 | 10906 | 1.67% |
| 2026-07-23 | 1.97 | 2.02 | 0.04 | 2.02% | 1.96 | 2.03 | 744121 | 14878 | 2.27% |
| 2026-07-22 | 1.97 | 1.98 | 0.00 | 0.00% | 1.96 | 2.02 | 697228 | 13873 | 2.13% |
| 2026-07-21 | 1.99 | 1.98 | -0.03 | -1.49% | 1.95 | 2.01 | 879965 | 17377 | 2.69% |
| 2026-07-20 | 1.97 | 2.01 | 0.03 | 1.52% | 1.96 | 2.03 | 976701 | 19533 | 2.99% |
| 2026-07-17 | 2.07 | 1.98 | -0.12 | -5.71% | 1.95 | 2.11 | 1386632 | 28008 | 4.24% |
| 2026-07-16 | 2.00 | 2.10 | 0.08 | 3.96% | 1.98 | 2.11 | 1560699 | 32254 | 4.77% |
| 2026-07-15 | 2.00 | 2.02 | 0.02 | 1.00% | 1.98 | 2.08 | 1332137 | 27119 | 4.07% |
| 2026-07-14 | 1.97 | 2.00 | 0.05 | 2.56% | 1.93 | 2.02 | 1322974 | 26276 | 4.04% |
| 2026-07-13 | 1.94 | 1.95 | -0.03 | -1.52% | 1.90 | 2.03 | 1420478 | 27979 | 4.34% |
| 2026-07-10 | 1.79 | 1.98 | 0.18 | 10.00% | 1.76 | 1.98 | 1930662 | 37067 | 5.90% |
| 2026-07-09 | 1.81 | 1.80 | -0.02 | -1.10% | 1.76 | 1.85 | 575722 | 10333 | 1.76% |
| 2026-07-08 | 1.80 | 1.82 | 0.02 | 1.11% | 1.76 | 1.83 | 462394 | 8369 | 1.41% |
| 2026-07-07 | 1.84 | 1.80 | -0.04 | -2.17% | 1.77 | 1.84 | 495307 | 8921 | 1.51% |
| 2026-07-06 | 1.83 | 1.84 | 0.01 | 0.55% | 1.82 | 1.86 | 514374 | 9469 | 1.57% |
| 2026-07-03 | 1.81 | 1.83 | 0.02 | 1.10% | 1.79 | 1.85 | 559429 | 10190 | 1.71% |
| 2026-07-02 | 1.80 | 1.81 | 0.01 | 0.56% | 1.78 | 1.86 | 701764 | 12758 | 2.14% |
| 2026-07-01 | 1.73 | 1.80 | 0.07 | 4.05% | 1.70 | 1.81 | 792939 | 14079 | 2.42% |
| 2026-06-30 | 1.77 | 1.73 | -0.04 | -2.26% | 1.71 | 1.80 | 635239 | 11055 | 1.94% |
| 2026-06-29 | 1.74 | 1.77 | 0.02 | 1.14% | 1.69 | 1.80 | 759443 | 13338 | 2.32% |
| 2026-06-26 | 1.79 | 1.75 | -0.05 | -2.78% | 1.74 | 1.80 | 577921 | 10176 | 1.77% |
| 2026-06-25 | 1.84 | 1.80 | -0.05 | -2.70% | 1.77 | 1.84 | 643359 | 11575 | 1.97% |
| 2026-06-24 | 1.90 | 1.85 | -0.06 | -3.14% | 1.84 | 1.92 | 598087 | 11167 | 1.83% |
| 2026-06-23 | 1.88 | 1.91 | 0.02 | 1.06% | 1.87 | 1.96 | 771610 | 14914 | 2.36% |
| 2026-06-22 | 1.91 | 1.89 | -0.04 | -2.07% | 1.83 | 1.91 | 761862 | 14207 | 2.33% |
| 2026-06-18 | 1.85 | 1.93 | 0.02 | 1.05% | 1.83 | 1.98 | 916309 | 17504 | 2.80% |
| 2026-06-17 | 2.00 | 1.91 | -0.01 | -0.52% | 1.90 | 2.04 | 886422 | 17333 | 2.71% |
| 2026-06-16 | 1.95 | 1.92 | -0.04 | -2.04% | 1.88 | 1.96 | 748258 | 14258 | 2.29% |
| 2026-06-15 | 2.00 | 1.96 | -0.03 | -1.51% | 1.94 | 2.03 | 671884 | 13240 | 2.05% |
| 2026-06-12 | 1.99 | 1.99 | 0.01 | 0.51% | 1.93 | 2.01 | 704368 | 13941 | 2.15% |
| 2026-06-11 | 2.02 | 1.98 | -0.06 | -2.94% | 1.94 | 2.04 | 721134 | 14290 | 2.20% |
| 2026-06-10 | 2.12 | 2.04 | -0.08 | -3.77% | 2.01 | 2.12 | 741004 | 15216 | 2.26% |
| 2026-06-09 | 2.14 | 2.12 | -0.02 | -0.93% | 2.11 | 2.15 | 467694 | 9918 | 1.43% |
| 2026-06-08 | 2.14 | 2.14 | -0.02 | -0.93% | 2.12 | 2.17 | 508323 | 10882 | 1.55% |
| 2026-06-05 | 2.12 | 2.16 | 0.03 | 1.41% | 2.12 | 2.19 | 555002 | 12034 | 1.70% |
| 2026-06-04 | 2.14 | 2.13 | -0.02 | -0.93% | 2.12 | 2.16 | 367740 | 7845 | 1.12% |
| 2026-06-03 | 2.13 | 2.15 | 0.02 | 0.94% | 2.11 | 2.15 | 487787 | 10375 | 1.49% |
| 2026-06-02 | 2.17 | 2.13 | -0.04 | -1.84% | 2.12 | 2.18 | 497410 | 10652 | 1.52% |
| 2026-06-01 | 2.16 | 2.17 | 0.00 | 0.00% | 2.13 | 2.19 | 545188 | 11792 | 1.67% |
| 2026-05-29 | 2.15 | 2.17 | 0.03 | 1.40% | 2.14 | 2.18 | 614428 | 13264 | 1.88% |
| 2026-05-28 | 2.13 | 2.14 | 0.01 | 0.47% | 2.12 | 2.16 | 403265 | 8630 | 1.23% |
| 2026-05-27 | 2.17 | 2.13 | -0.05 | -2.29% | 2.13 | 2.18 | 497151 | 10672 | 1.52% |
| 2026-05-26 | 2.18 | 2.18 | -0.01 | -0.46% | 2.16 | 2.21 | 473278 | 10302 | 1.45% |
| 2026-05-25 | 2.20 | 2.19 | 0.00 | 0.00% | 2.16 | 2.20 | 490289 | 10673 | 1.50% |
| 2026-05-22 | 2.19 | 2.19 | -0.01 | -0.45% | 2.16 | 2.20 | 576806 | 12574 | 1.76% |
| 2026-05-21 | 2.23 | 2.20 | -0.02 | -0.90% | 2.18 | 2.24 | 646588 | 14313 | 1.98% |
| 2026-05-20 | 2.28 | 2.22 | -0.07 | -3.06% | 2.22 | 2.28 | 589701 | 13190 | 1.80% |
| 2026-05-19 | 2.28 | 2.29 | 0.01 | 0.44% | 2.26 | 2.33 | 607196 | 13895 | 1.86% |
| 2026-05-18 | 2.26 | 2.28 | 0.01 | 0.44% | 2.19 | 2.30 | 775891 | 17485 | 2.37% |
| 2026-05-15 | 2.28 | 2.27 | -0.01 | -0.44% | 2.26 | 2.30 | 622823 | 14206 | 1.90% |
| 2026-05-14 | 2.33 | 2.28 | -0.05 | -2.15% | 2.28 | 2.34 | 854846 | 19638 | 2.61% |
| 2026-05-13 | 2.33 | 2.33 | -0.01 | -0.43% | 2.32 | 2.35 | 654103 | 15272 | 2.00% |
| 2026-05-12 | 2.37 | 2.34 | -0.04 | -1.68% | 2.33 | 2.37 | 808805 | 18976 | 2.47% |
| 2026-05-11 | 2.38 | 2.38 | -0.01 | -0.42% | 2.33 | 2.39 | 958430 | 22573 | 2.93% |