当前时间：2026-08-20 19:44:52 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 | 2.15 | 2.15 | 0.02 | 0.94% | 2.14 | 2.17 | 197639 | 4258 | 1.19% |
| 2026-08-19 | 2.19 | 2.13 | -0.09 | -4.05% | 2.11 | 2.20 | 313004 | 6716 | 1.88% |
| 2026-08-18 | 2.22 | 2.22 | -0.01 | -0.45% | 2.18 | 2.25 | 265537 | 5857 | 1.60% |
| 2026-08-17 | 2.22 | 2.23 | 0.01 | 0.45% | 2.19 | 2.23 | 194377 | 4293 | 1.17% |
| 2026-08-14 | 2.27 | 2.22 | -0.04 | -1.77% | 2.20 | 2.27 | 255273 | 5678 | 1.53% |
| 2026-08-13 | 2.30 | 2.26 | -0.04 | -1.74% | 2.26 | 2.35 | 316825 | 7279 | 1.90% |
| 2026-08-12 | 2.27 | 2.30 | 0.03 | 1.32% | 2.26 | 2.33 | 302004 | 6937 | 1.82% |
| 2026-08-11 | 2.29 | 2.27 | -0.03 | -1.30% | 2.27 | 2.31 | 265744 | 6065 | 1.60% |
| 2026-08-10 | 2.28 | 2.30 | 0.02 | 0.88% | 2.26 | 2.32 | 295316 | 6767 | 1.78% |
| 2026-08-07 | 2.33 | 2.28 | -0.05 | -2.15% | 2.26 | 2.34 | 481666 | 10999 | 2.90% |
| 2026-08-06 | 2.38 | 2.33 | -0.09 | -3.72% | 2.31 | 2.44 | 688655 | 16262 | 4.14% |
| 2026-08-05 | 2.33 | 2.42 | 0.07 | 2.98% | 2.28 | 2.43 | 945774 | 22333 | 5.69% |
| 2026-08-04 | 2.25 | 2.35 | 0.10 | 4.44% | 2.25 | 2.44 | 873281 | 20528 | 5.25% |
| 2026-08-03 | 2.19 | 2.25 | 0.05 | 2.27% | 2.15 | 2.26 | 548166 | 12147 | 3.30% |
| 2026-07-31 | 2.13 | 2.20 | 0.07 | 3.29% | 2.11 | 2.27 | 799475 | 17483 | 4.81% |
| 2026-07-30 | 2.11 | 2.13 | -0.08 | -3.62% | 2.11 | 2.20 | 785732 | 16822 | 4.72% |
| 2026-07-29 | 2.12 | 2.21 | 0.25 | 12.76% | 2.12 | 2.35 | 1219751 | 27357 | 7.33% |
| 2026-07-28 | 1.91 | 1.96 | 0.04 | 2.08% | 1.90 | 1.99 | 376709 | 7369 | 2.26% |
| 2026-07-27 | 1.86 | 1.92 | 0.06 | 3.23% | 1.85 | 1.92 | 197544 | 3750 | 1.19% |
| 2026-07-24 | 1.95 | 1.86 | -0.11 | -5.58% | 1.86 | 1.97 | 337072 | 6431 | 2.03% |
| 2026-07-23 | 1.95 | 1.97 | 0.02 | 1.03% | 1.92 | 1.98 | 297032 | 5800 | 1.79% |
| 2026-07-22 | 1.94 | 1.95 | -0.01 | -0.51% | 1.93 | 1.99 | 217203 | 4244 | 1.31% |
| 2026-07-21 | 1.95 | 1.96 | 0.00 | 0.00% | 1.83 | 1.96 | 406234 | 7733 | 2.44% |
| 2026-07-20 | 2.04 | 1.96 | -0.08 | -3.92% | 1.91 | 2.07 | 511663 | 10262 | 3.08% |
| 2026-07-17 | 2.14 | 2.04 | -0.10 | -4.67% | 2.03 | 2.20 | 495796 | 10470 | 2.98% |
| 2026-07-16 | 2.09 | 2.14 | 0.04 | 1.90% | 2.07 | 2.16 | 376884 | 8017 | 2.27% |
| 2026-07-15 | 2.05 | 2.10 | 0.03 | 1.45% | 2.04 | 2.12 | 335164 | 7007 | 2.02% |
| 2026-07-14 | 2.04 | 2.07 | 0.02 | 0.98% | 2.02 | 2.07 | 304623 | 6236 | 1.83% |
| 2026-07-13 | 2.13 | 2.05 | -0.08 | -3.76% | 2.03 | 2.16 | 401471 | 8357 | 2.41% |
| 2026-07-10 | 2.10 | 2.13 | 0.01 | 0.47% | 2.05 | 2.17 | 397305 | 8424 | 2.39% |
| 2026-07-09 | 2.12 | 2.12 | 0.00 | 0.00% | 2.12 | 2.19 | 479967 | 10316 | 2.89% |
| 2026-07-08 | 2.06 | 2.12 | 0.05 | 2.42% | 2.04 | 2.13 | 420649 | 8784 | 2.53% |
| 2026-07-07 | 2.15 | 2.07 | -0.15 | -6.76% | 2.06 | 2.18 | 497958 | 10480 | 2.99% |
| 2026-07-06 | 2.27 | 2.22 | 0.02 | 0.91% | 2.21 | 2.34 | 622450 | 14133 | 3.74% |
| 2026-07-03 | 2.14 | 2.20 | 0.05 | 2.33% | 2.13 | 2.23 | 441761 | 9659 | 2.66% |
| 2026-07-02 | 2.15 | 2.15 | 0.01 | 0.47% | 2.12 | 2.22 | 601498 | 13067 | 3.62% |
| 2026-07-01 | 2.03 | 2.14 | 0.10 | 4.90% | 2.01 | 2.19 | 605345 | 12874 | 3.64% |
| 2026-06-30 | 2.09 | 2.04 | 0.03 | 1.49% | 2.02 | 2.13 | 441443 | 9118 | 2.65% |
| 2026-06-29 | 2.05 | 2.01 | -0.08 | -3.83% | 1.98 | 2.10 | 487139 | 9878 | 2.93% |
| 2026-06-26 | 2.03 | 2.09 | 0.04 | 1.95% | 1.98 | 2.19 | 767528 | 15911 | 4.61% |
| 2026-06-25 | 2.23 | 2.05 | -0.21 | -9.29% | 2.04 | 2.26 | 806714 | 17052 | 4.85% |
| 2026-06-24 | 2.36 | 2.26 | -0.12 | -5.04% | 2.25 | 2.37 | 448487 | 10274 | 2.70% |
| 2026-06-23 | 2.38 | 2.38 | -0.03 | -1.24% | 2.37 | 2.46 | 362612 | 8761 | 2.18% |
| 2026-06-22 | 2.38 | 2.41 | -0.03 | -1.23% | 2.26 | 2.42 | 538012 | 12649 | 3.23% |
| 2026-06-18 | 2.48 | 2.44 | -0.06 | -2.40% | 2.44 | 2.55 | 375250 | 9333 | 2.26% |
| 2026-06-17 | 2.56 | 2.50 | -0.11 | -4.21% | 2.49 | 2.59 | 470775 | 11915 | 2.83% |
| 2026-06-16 | 2.52 | 2.61 | 0.12 | 4.82% | 2.42 | 2.63 | 660134 | 16714 | 3.97% |
| 2026-06-15 | 2.46 | 2.49 | 0.07 | 2.89% | 2.46 | 2.54 | 391302 | 9749 | 2.35% |
| 2026-06-12 | 2.45 | 2.42 | 0.03 | 1.26% | 2.39 | 2.47 | 333327 | 8093 | 2.00% |
| 2026-06-11 | 2.53 | 2.39 | -0.17 | -6.64% | 2.37 | 2.54 | 576390 | 13962 | 3.47% |
| 2026-06-10 | 2.67 | 2.56 | -0.14 | -5.19% | 2.55 | 2.69 | 485232 | 12568 | 2.92% |
| 2026-06-09 | 2.67 | 2.70 | 0.03 | 1.12% | 2.65 | 2.75 | 258530 | 6977 | 1.55% |
| 2026-06-08 | 2.69 | 2.67 | -0.08 | -2.91% | 2.64 | 2.73 | 327932 | 8807 | 1.97% |
| 2026-06-05 | 2.73 | 2.75 | 0.01 | 0.36% | 2.67 | 2.78 | 331873 | 9069 | 2.00% |
| 2026-06-04 | 2.85 | 2.74 | -0.14 | -4.86% | 2.72 | 2.86 | 479228 | 13321 | 2.88% |
| 2026-06-03 | 2.96 | 2.88 | -0.12 | -4.00% | 2.86 | 2.99 | 584997 | 16925 | 3.52% |
| 2026-06-02 | 2.98 | 3.00 | 0.03 | 1.01% | 2.94 | 3.07 | 627045 | 18816 | 3.77% |
| 2026-06-01 | 2.80 | 2.97 | 0.16 | 5.69% | 2.76 | 3.00 | 653799 | 18972 | 3.93% |
| 2026-05-29 | 2.78 | 2.81 | 0.01 | 0.36% | 2.77 | 2.93 | 503201 | 14330 | 3.03% |
| 2026-05-28 | 2.75 | 2.80 | 0.03 | 1.08% | 2.75 | 2.82 | 351421 | 9794 | 2.11% |
| 2026-05-27 | 2.77 | 2.77 | -0.01 | -0.36% | 2.73 | 2.86 | 379815 | 10578 | 2.28% |
| 2026-05-26 | 2.88 | 2.78 | -0.09 | -3.14% | 2.73 | 2.90 | 450044 | 12547 | 2.71% |
| 2026-05-25 | 2.96 | 2.87 | -0.08 | -2.71% | 2.87 | 2.99 | 464478 | 13508 | 2.79% |
| 2026-05-22 | 2.93 | 2.95 | 0.07 | 2.43% | 2.90 | 2.98 | 442006 | 13018 | 2.66% |
| 2026-05-21 | 2.95 | 2.88 | -0.08 | -2.70% | 2.87 | 3.06 | 587436 | 17482 | 3.53% |
| 2026-05-20 | 3.05 | 2.96 | -0.10 | -3.27% | 2.92 | 3.05 | 688159 | 20461 | 4.14% |
| 2026-05-19 | 2.73 | 3.06 | 0.31 | 11.27% | 2.73 | 3.13 | 1147863 | 33823 | 6.90% |
| 2026-05-18 | 2.65 | 2.75 | 0.06 | 2.23% | 2.53 | 2.79 | 765710 | 20571 | 4.60% |
| 2026-05-15 | 2.92 | 2.69 | -0.25 | -8.50% | 2.68 | 2.94 | 1169732 | 32585 | 7.03% |
| 2026-05-14 | 3.20 | 2.94 | -0.25 | -7.84% | 2.93 | 3.21 | 1085803 | 32783 | 6.53% |
| 2026-05-13 | 3.18 | 3.19 | -0.01 | -0.31% | 3.17 | 3.26 | 616782 | 19763 | 3.71% |
| 2026-05-12 | 3.28 | 3.20 | -0.11 | -3.32% | 3.19 | 3.30 | 842529 | 27198 | 5.07% |