当前时间：2026-08-20 21:59:44 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 | 2.67 | 2.71 | 0.06 | 2.26% | 2.65 | 2.73 | 143717 | 3877 | 1.10% |
| 2026-08-19 | 2.74 | 2.65 | -0.12 | -4.33% | 2.65 | 2.77 | 175801 | 4733 | 1.34% |
| 2026-08-18 | 2.80 | 2.77 | -0.03 | -1.07% | 2.76 | 2.83 | 171067 | 4763 | 1.30% |
| 2026-08-17 | 2.72 | 2.80 | 0.09 | 3.32% | 2.69 | 2.87 | 343752 | 9625 | 2.62% |
| 2026-08-14 | 2.73 | 2.71 | -0.02 | -0.73% | 2.67 | 2.73 | 151929 | 4099 | 1.16% |
| 2026-08-13 | 2.78 | 2.73 | -0.04 | -1.44% | 2.73 | 2.80 | 193882 | 5350 | 1.48% |
| 2026-08-12 | 2.75 | 2.77 | 0.02 | 0.73% | 2.73 | 2.77 | 146728 | 4039 | 1.12% |
| 2026-08-11 | 2.75 | 2.75 | -0.01 | -0.36% | 2.71 | 2.77 | 110854 | 3045 | 0.85% |
| 2026-08-10 | 2.71 | 2.76 | 0.06 | 2.22% | 2.69 | 2.77 | 173451 | 4743 | 1.32% |
| 2026-08-07 | 2.73 | 2.70 | -0.01 | -0.37% | 2.66 | 2.73 | 160183 | 4320 | 1.22% |
| 2026-08-06 | 2.70 | 2.71 | 0.01 | 0.37% | 2.65 | 2.72 | 166336 | 4463 | 1.27% |
| 2026-08-05 | 2.69 | 2.70 | 0.01 | 0.37% | 2.68 | 2.74 | 187545 | 5078 | 1.43% |
| 2026-08-04 | 2.67 | 2.69 | 0.03 | 1.13% | 2.65 | 2.69 | 156020 | 4171 | 1.19% |
| 2026-08-03 | 2.59 | 2.66 | 0.06 | 2.31% | 2.58 | 2.66 | 163150 | 4284 | 1.24% |
| 2026-07-31 | 2.58 | 2.60 | 0.05 | 1.96% | 2.56 | 2.61 | 149750 | 3886 | 1.14% |
| 2026-07-30 | 2.59 | 2.55 | -0.05 | -1.92% | 2.53 | 2.64 | 191462 | 4962 | 1.46% |
| 2026-07-29 | 2.58 | 2.60 | 0.04 | 1.56% | 2.56 | 2.62 | 153851 | 3990 | 1.17% |
| 2026-07-28 | 2.55 | 2.56 | 0.00 | 0.00% | 2.53 | 2.60 | 128908 | 3314 | 0.98% |
| 2026-07-27 | 2.50 | 2.56 | 0.05 | 1.99% | 2.48 | 2.57 | 147878 | 3764 | 1.13% |
| 2026-07-24 | 2.56 | 2.51 | -0.07 | -2.71% | 2.50 | 2.58 | 132249 | 3346 | 1.01% |
| 2026-07-23 | 2.49 | 2.58 | 0.10 | 4.03% | 2.47 | 2.61 | 241759 | 6183 | 1.84% |
| 2026-07-22 | 2.49 | 2.48 | -0.01 | -0.40% | 2.45 | 2.52 | 105925 | 2632 | 0.81% |
| 2026-07-21 | 2.52 | 2.49 | -0.03 | -1.19% | 2.40 | 2.54 | 221130 | 5453 | 1.69% |
| 2026-07-20 | 2.55 | 2.52 | 0.03 | 1.20% | 2.49 | 2.63 | 338448 | 8674 | 2.58% |
| 2026-07-17 | 2.69 | 2.49 | -0.19 | -7.09% | 2.48 | 2.73 | 415255 | 10681 | 3.17% |
| 2026-07-16 | 2.63 | 2.68 | 0.02 | 0.75% | 2.61 | 2.72 | 207726 | 5578 | 1.58% |
| 2026-07-15 | 2.67 | 2.66 | -0.03 | -1.12% | 2.64 | 2.71 | 193044 | 5171 | 1.47% |
| 2026-07-14 | 2.68 | 2.69 | -0.01 | -0.37% | 2.62 | 2.70 | 187438 | 5002 | 1.43% |
| 2026-07-13 | 2.84 | 2.70 | -0.12 | -4.26% | 2.68 | 2.93 | 372268 | 10264 | 2.84% |
| 2026-07-10 | 2.67 | 2.82 | 0.15 | 5.62% | 2.65 | 2.92 | 501149 | 14193 | 3.82% |
| 2026-07-09 | 2.64 | 2.67 | 0.02 | 0.75% | 2.59 | 2.69 | 205769 | 5423 | 1.57% |
| 2026-07-08 | 2.70 | 2.65 | -0.08 | -2.93% | 2.65 | 2.73 | 164117 | 4389 | 1.25% |
| 2026-07-07 | 2.75 | 2.73 | -0.05 | -1.80% | 2.70 | 2.78 | 178318 | 4879 | 1.36% |
| 2026-07-06 | 2.80 | 2.78 | -0.03 | -1.07% | 2.76 | 2.85 | 152781 | 4260 | 1.17% |
| 2026-07-03 | 2.85 | 2.81 | -0.03 | -1.06% | 2.78 | 2.86 | 166904 | 4694 | 1.27% |
| 2026-07-02 | 2.89 | 2.84 | -0.06 | -2.07% | 2.83 | 2.93 | 193798 | 5561 | 1.48% |
| 2026-07-01 | 2.82 | 2.90 | 0.06 | 2.11% | 2.81 | 2.95 | 301385 | 8709 | 2.30% |
| 2026-06-30 | 2.77 | 2.84 | 0.06 | 2.16% | 2.74 | 2.88 | 172391 | 4843 | 1.31% |
| 2026-06-29 | 2.81 | 2.78 | -0.02 | -0.71% | 2.70 | 2.82 | 199121 | 5514 | 1.52% |
| 2026-06-26 | 2.91 | 2.80 | -0.10 | -3.45% | 2.76 | 2.92 | 256497 | 7182 | 1.96% |
| 2026-06-25 | 2.98 | 2.90 | -0.06 | -2.03% | 2.89 | 3.02 | 168151 | 4914 | 1.28% |
| 2026-06-24 | 3.03 | 2.96 | -0.07 | -2.31% | 2.91 | 3.03 | 239146 | 7044 | 1.82% |
| 2026-06-23 | 3.02 | 3.03 | -0.01 | -0.33% | 3.01 | 3.11 | 215349 | 6589 | 1.64% |
| 2026-06-22 | 3.02 | 3.04 | 0.00 | 0.00% | 2.94 | 3.08 | 273607 | 8207 | 2.09% |
| 2026-06-18 | 3.13 | 3.04 | -0.09 | -2.88% | 3.03 | 3.15 | 260834 | 8025 | 1.99% |
| 2026-06-17 | 3.22 | 3.13 | -0.13 | -3.99% | 3.11 | 3.22 | 291244 | 9184 | 2.22% |
| 2026-06-16 | 3.19 | 3.26 | 0.07 | 2.19% | 3.16 | 3.32 | 418516 | 13605 | 3.19% |
| 2026-06-15 | 3.19 | 3.19 | 0.00 | 0.00% | 3.14 | 3.22 | 302046 | 9591 | 2.30% |
| 2026-06-12 | 3.12 | 3.19 | 0.08 | 2.57% | 3.07 | 3.22 | 407131 | 12853 | 3.10% |
| 2026-06-11 | 3.05 | 3.11 | 0.04 | 1.30% | 3.05 | 3.23 | 336298 | 10525 | 2.56% |
| 2026-06-10 | 3.06 | 3.07 | 0.00 | 0.00% | 3.02 | 3.15 | 315580 | 9718 | 2.41% |
| 2026-06-09 | 3.20 | 3.07 | -0.12 | -3.76% | 3.06 | 3.20 | 309574 | 9594 | 2.36% |
| 2026-06-08 | 3.14 | 3.19 | 0.00 | 0.00% | 3.08 | 3.21 | 364058 | 11467 | 2.78% |
| 2026-06-05 | 3.20 | 3.19 | -0.02 | -0.62% | 3.19 | 3.37 | 361638 | 11726 | 2.76% |
| 2026-06-04 | 3.33 | 3.21 | -0.19 | -5.59% | 3.19 | 3.36 | 521160 | 16964 | 3.97% |
| 2026-06-03 | 3.29 | 3.40 | 0.11 | 3.34% | 3.20 | 3.50 | 815892 | 27121 | 6.22% |
| 2026-06-02 | 3.58 | 3.29 | 0.01 | 0.30% | 3.29 | 3.58 | 1139517 | 38644 | 8.69% |
| 2026-06-01 | 3.23 | 3.28 | 0.30 | 10.07% | 3.13 | 3.28 | 410971 | 13425 | 3.13% |
| 2026-05-29 | 2.99 | 2.98 | -0.01 | -0.33% | 2.95 | 3.03 | 287856 | 8620 | 2.20% |
| 2026-05-28 | 2.90 | 2.99 | 0.08 | 2.75% | 2.88 | 3.05 | 260480 | 7752 | 1.99% |
| 2026-05-27 | 3.03 | 2.91 | -0.12 | -3.96% | 2.89 | 3.04 | 287768 | 8476 | 2.19% |
| 2026-05-26 | 3.01 | 3.03 | 0.00 | 0.00% | 2.98 | 3.08 | 275470 | 8322 | 2.10% |
| 2026-05-25 | 3.03 | 3.03 | 0.04 | 1.34% | 3.00 | 3.09 | 233610 | 7093 | 1.78% |
| 2026-05-22 | 3.00 | 2.99 | -0.01 | -0.33% | 2.95 | 3.02 | 204220 | 6096 | 1.56% |
| 2026-05-21 | 3.03 | 3.00 | -0.01 | -0.33% | 2.98 | 3.12 | 322699 | 9810 | 2.46% |
| 2026-05-20 | 3.11 | 3.01 | -0.11 | -3.53% | 3.00 | 3.11 | 270738 | 8247 | 2.06% |
| 2026-05-19 | 3.12 | 3.12 | 0.01 | 0.32% | 3.08 | 3.15 | 194850 | 6075 | 1.49% |
| 2026-05-18 | 3.08 | 3.11 | 0.01 | 0.32% | 3.04 | 3.13 | 197356 | 6098 | 1.51% |
| 2026-05-15 | 3.24 | 3.10 | -0.10 | -3.13% | 3.10 | 3.24 | 317092 | 10015 | 2.42% |
| 2026-05-14 | 3.31 | 3.20 | -0.12 | -3.61% | 3.20 | 3.32 | 366906 | 11877 | 2.80% |
| 2026-05-13 | 3.33 | 3.32 | 0.00 | 0.00% | 3.28 | 3.35 | 250797 | 8314 | 1.91% |
| 2026-05-12 | 3.44 | 3.32 | -0.12 | -3.49% | 3.31 | 3.45 | 362980 | 12187 | 2.77% |