当前时间：2026-08-21 08:50:24 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 | 2.05 | 2.11 | 0.05 | 2.43% | 2.05 | 2.11 | 177003 | 3690 | 1.02% |
| 2026-08-19 | 2.09 | 2.06 | -0.03 | -1.44% | 2.05 | 2.12 | 181255 | 3777 | 1.05% |
| 2026-08-18 | 2.08 | 2.09 | 0.00 | 0.00% | 2.07 | 2.11 | 114683 | 2391 | 0.66% |
| 2026-08-17 | 2.11 | 2.09 | -0.03 | -1.42% | 2.07 | 2.11 | 147913 | 3089 | 0.85% |
| 2026-08-14 | 2.10 | 2.12 | 0.01 | 0.47% | 2.07 | 2.13 | 145636 | 3045 | 0.84% |
| 2026-08-13 | 2.15 | 2.11 | -0.05 | -2.31% | 2.09 | 2.15 | 213753 | 4523 | 1.23% |
| 2026-08-12 | 2.13 | 2.16 | 0.02 | 0.93% | 2.13 | 2.18 | 179069 | 3856 | 1.03% |
| 2026-08-11 | 2.13 | 2.14 | -0.01 | -0.47% | 2.12 | 2.16 | 111136 | 2379 | 0.64% |
| 2026-08-10 | 2.10 | 2.15 | 0.03 | 1.42% | 2.09 | 2.17 | 181873 | 3874 | 1.05% |
| 2026-08-07 | 2.13 | 2.12 | -0.03 | -1.40% | 2.06 | 2.14 | 245534 | 5148 | 1.42% |
| 2026-08-06 | 2.07 | 2.15 | 0.09 | 4.37% | 2.04 | 2.17 | 319860 | 6717 | 1.84% |
| 2026-08-05 | 2.00 | 2.06 | 0.05 | 2.49% | 2.00 | 2.08 | 231739 | 4745 | 1.34% |
| 2026-08-04 | 2.00 | 2.01 | 0.00 | 0.00% | 1.99 | 2.02 | 175674 | 3519 | 1.01% |
| 2026-08-03 | 1.96 | 2.01 | 0.04 | 2.03% | 1.96 | 2.01 | 169723 | 3368 | 0.98% |
| 2026-07-31 | 1.92 | 1.97 | 0.05 | 2.60% | 1.91 | 1.97 | 198988 | 3870 | 1.15% |
| 2026-07-30 | 1.95 | 1.92 | -0.03 | -1.54% | 1.91 | 1.97 | 171461 | 3317 | 0.99% |
| 2026-07-29 | 1.90 | 1.95 | 0.05 | 2.63% | 1.89 | 1.99 | 209265 | 4062 | 1.21% |
| 2026-07-28 | 1.88 | 1.90 | 0.01 | 0.53% | 1.87 | 1.91 | 107913 | 2046 | 0.62% |
| 2026-07-27 | 1.86 | 1.89 | 0.02 | 1.07% | 1.84 | 1.90 | 117164 | 2194 | 0.68% |
| 2026-07-24 | 1.89 | 1.87 | -0.04 | -2.09% | 1.86 | 1.91 | 122917 | 2309 | 0.71% |
| 2026-07-23 | 1.87 | 1.91 | 0.04 | 2.14% | 1.86 | 1.91 | 144437 | 2732 | 0.83% |
| 2026-07-22 | 1.85 | 1.87 | 0.00 | 0.00% | 1.84 | 1.88 | 138492 | 2577 | 0.80% |
| 2026-07-21 | 1.85 | 1.87 | 0.02 | 1.08% | 1.79 | 1.87 | 223443 | 4077 | 1.29% |
| 2026-07-20 | 1.97 | 1.85 | -0.14 | -7.04% | 1.84 | 1.98 | 282157 | 5411 | 1.63% |
| 2026-07-17 | 2.01 | 1.99 | -0.03 | -1.49% | 1.96 | 2.07 | 266655 | 5381 | 1.54% |
| 2026-07-16 | 1.97 | 2.02 | 0.03 | 1.51% | 1.96 | 2.02 | 191107 | 3821 | 1.10% |
| 2026-07-15 | 1.97 | 1.99 | 0.00 | 0.00% | 1.95 | 2.01 | 161558 | 3215 | 0.93% |
| 2026-07-14 | 1.95 | 1.99 | 0.05 | 2.58% | 1.94 | 2.03 | 196941 | 3899 | 1.14% |
| 2026-07-13 | 1.99 | 1.94 | -0.07 | -3.48% | 1.92 | 2.01 | 172190 | 3380 | 0.99% |
| 2026-07-10 | 1.94 | 2.01 | 0.06 | 3.08% | 1.92 | 2.02 | 197334 | 3917 | 1.14% |
| 2026-07-09 | 1.98 | 1.95 | -0.05 | -2.50% | 1.94 | 2.01 | 169479 | 3338 | 0.98% |
| 2026-07-08 | 1.96 | 2.00 | 0.02 | 1.01% | 1.91 | 2.02 | 207799 | 4083 | 1.20% |
| 2026-07-07 | 1.97 | 1.98 | -0.02 | -1.00% | 1.92 | 2.03 | 217653 | 4288 | 1.26% |
| 2026-07-06 | 2.00 | 2.00 | -0.01 | -0.50% | 1.97 | 2.09 | 220290 | 4425 | 1.27% |
| 2026-07-03 | 1.93 | 2.01 | 0.10 | 5.24% | 1.91 | 2.01 | 420803 | 8309 | 2.43% |
| 2026-07-02 | 1.86 | 1.91 | 0.09 | 4.95% | 1.86 | 1.91 | 101490 | 1929 | 0.59% |
| 2026-07-01 | 1.75 | 1.82 | 0.09 | 5.20% | 1.74 | 1.82 | 152816 | 2744 | 0.88% |
| 2026-06-30 | 1.79 | 1.73 | -0.08 | -4.42% | 1.72 | 1.82 | 286602 | 5029 | 1.65% |
| 2026-06-29 | 1.90 | 1.81 | -0.10 | -5.24% | 1.81 | 1.91 | 218982 | 3989 | 1.26% |
| 2026-06-26 | 1.88 | 1.91 | 0.01 | 0.53% | 1.83 | 1.92 | 238662 | 4507 | 1.38% |
| 2026-06-25 | 1.98 | 1.90 | -0.09 | -4.52% | 1.89 | 1.98 | 307190 | 5860 | 1.77% |
| 2026-06-24 | 2.09 | 1.99 | -0.10 | -4.78% | 1.99 | 2.10 | 315024 | 6334 | 1.82% |
| 2026-06-23 | 2.05 | 2.09 | 0.04 | 1.95% | 2.04 | 2.11 | 186247 | 3883 | 1.07% |
| 2026-06-22 | 2.11 | 2.05 | -0.07 | -3.30% | 2.01 | 2.12 | 372737 | 7560 | 2.15% |
| 2026-06-18 | 2.15 | 2.12 | -0.05 | -2.30% | 2.12 | 2.19 | 183384 | 3951 | 1.06% |
| 2026-06-17 | 2.19 | 2.17 | -0.02 | -0.91% | 2.15 | 2.22 | 159908 | 3487 | 0.92% |
| 2026-06-16 | 2.13 | 2.19 | 0.05 | 2.34% | 2.12 | 2.21 | 250874 | 5434 | 1.45% |
| 2026-06-15 | 2.13 | 2.14 | 0.01 | 0.47% | 2.12 | 2.15 | 165401 | 3529 | 0.95% |
| 2026-06-12 | 2.11 | 2.13 | 0.00 | 0.00% | 2.11 | 2.16 | 207600 | 4424 | 1.20% |
| 2026-06-11 | 2.12 | 2.13 | 0.00 | 0.00% | 2.12 | 2.17 | 153904 | 3294 | 0.89% |
| 2026-06-10 | 2.16 | 2.13 | -0.04 | -1.84% | 2.07 | 2.19 | 248605 | 5281 | 1.43% |
| 2026-06-09 | 2.20 | 2.17 | -0.03 | -1.36% | 2.15 | 2.21 | 206800 | 4483 | 1.19% |
| 2026-06-08 | 2.20 | 2.20 | -0.04 | -1.79% | 2.17 | 2.27 | 219880 | 4863 | 1.27% |
| 2026-06-05 | 2.26 | 2.24 | -0.02 | -0.88% | 2.21 | 2.31 | 299536 | 6736 | 1.73% |
| 2026-06-04 | 2.38 | 2.26 | -0.12 | -5.04% | 2.26 | 2.38 | 403609 | 9309 | 2.33% |
| 2026-06-03 | 2.43 | 2.38 | -0.06 | -2.46% | 2.36 | 2.45 | 286577 | 6882 | 1.65% |
| 2026-06-02 | 2.39 | 2.44 | 0.06 | 2.52% | 2.38 | 2.44 | 292312 | 7073 | 1.69% |
| 2026-06-01 | 2.37 | 2.38 | 0.00 | 0.00% | 2.34 | 2.39 | 195328 | 4626 | 1.13% |
| 2026-05-29 | 2.38 | 2.38 | 0.01 | 0.42% | 2.36 | 2.43 | 237930 | 5704 | 1.37% |
| 2026-05-28 | 2.35 | 2.37 | 0.02 | 0.85% | 2.34 | 2.39 | 169111 | 4008 | 0.98% |
| 2026-05-27 | 2.41 | 2.35 | -0.06 | -2.49% | 2.34 | 2.42 | 268556 | 6370 | 1.55% |
| 2026-05-26 | 2.46 | 2.41 | -0.06 | -2.43% | 2.39 | 2.47 | 330936 | 8015 | 1.91% |
| 2026-05-25 | 2.37 | 2.47 | 0.09 | 3.78% | 2.37 | 2.49 | 417796 | 10172 | 2.41% |
| 2026-05-22 | 2.35 | 2.38 | 0.03 | 1.28% | 2.33 | 2.38 | 226470 | 5340 | 1.31% |
| 2026-05-21 | 2.40 | 2.35 | -0.04 | -1.67% | 2.35 | 2.44 | 330198 | 7918 | 1.90% |
| 2026-05-20 | 2.40 | 2.39 | 0.00 | 0.00% | 2.35 | 2.40 | 214373 | 5091 | 1.24% |
| 2026-05-19 | 2.37 | 2.39 | 0.02 | 0.84% | 2.36 | 2.42 | 212673 | 5092 | 1.23% |
| 2026-05-18 | 2.37 | 2.37 | -0.01 | -0.42% | 2.35 | 2.38 | 176530 | 4174 | 1.02% |
| 2026-05-15 | 2.39 | 2.38 | -0.01 | -0.42% | 2.33 | 2.40 | 303728 | 7195 | 1.75% |
| 2026-05-14 | 2.39 | 2.39 | 0.00 | 0.00% | 2.37 | 2.43 | 318941 | 7651 | 1.84% |
| 2026-05-13 | 2.40 | 2.39 | 0.01 | 0.42% | 2.38 | 2.44 | 293412 | 7061 | 1.69% |