当前时间：2026-08-21 04:20:22 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 | 1.50 | 1.55 | 0.03 | 1.97% | 1.49 | 1.55 | 144358 | 2200 | 1.33% |
| 2026-08-19 | 1.53 | 1.52 | -0.03 | -1.94% | 1.48 | 1.54 | 151959 | 2297 | 1.40% |
| 2026-08-18 | 1.61 | 1.55 | -0.07 | -4.32% | 1.54 | 1.63 | 190463 | 3019 | 1.75% |
| 2026-08-17 | 1.64 | 1.62 | -0.05 | -2.99% | 1.61 | 1.67 | 229064 | 3745 | 2.11% |
| 2026-08-14 | 1.59 | 1.67 | 0.09 | 5.70% | 1.53 | 1.67 | 261849 | 4175 | 2.41% |
| 2026-08-13 | 1.57 | 1.58 | 0.01 | 0.64% | 1.56 | 1.63 | 212519 | 3394 | 1.96% |
| 2026-08-12 | 1.56 | 1.57 | 0.01 | 0.64% | 1.56 | 1.60 | 150668 | 2372 | 1.39% |
| 2026-08-11 | 1.58 | 1.56 | -0.02 | -1.27% | 1.54 | 1.60 | 184150 | 2891 | 1.69% |
| 2026-08-10 | 1.50 | 1.58 | 0.08 | 5.33% | 1.50 | 1.58 | 218790 | 3372 | 2.01% |
| 2026-08-07 | 1.56 | 1.50 | -0.06 | -3.85% | 1.48 | 1.56 | 207155 | 3129 | 1.91% |
| 2026-08-06 | 1.55 | 1.56 | 0.02 | 1.30% | 1.53 | 1.61 | 239548 | 3763 | 2.20% |
| 2026-08-05 | 1.57 | 1.54 | -0.03 | -1.91% | 1.50 | 1.59 | 303753 | 4663 | 2.80% |
| 2026-08-04 | 1.66 | 1.57 | -0.09 | -5.42% | 1.54 | 1.68 | 403571 | 6478 | 3.71% |
| 2026-08-03 | 1.58 | 1.66 | 0.06 | 3.75% | 1.55 | 1.67 | 343631 | 5499 | 3.16% |
| 2026-07-31 | 1.49 | 1.60 | 0.13 | 8.84% | 1.47 | 1.62 | 373471 | 5807 | 3.44% |
| 2026-07-30 | 1.50 | 1.47 | -0.05 | -3.29% | 1.44 | 1.55 | 243613 | 3643 | 2.24% |
| 2026-07-29 | 1.45 | 1.52 | 0.05 | 3.40% | 1.43 | 1.52 | 268783 | 3960 | 2.47% |
| 2026-07-28 | 1.37 | 1.47 | 0.07 | 5.00% | 1.37 | 1.50 | 305264 | 4416 | 2.81% |
| 2026-07-27 | 1.31 | 1.40 | 0.07 | 5.26% | 1.31 | 1.41 | 220133 | 2999 | 2.03% |
| 2026-07-24 | 1.37 | 1.33 | -0.04 | -2.92% | 1.29 | 1.45 | 237476 | 3241 | 2.19% |
| 2026-07-23 | 1.30 | 1.37 | 0.03 | 2.24% | 1.30 | 1.40 | 220281 | 3005 | 2.03% |
| 2026-07-22 | 1.32 | 1.34 | 0.02 | 1.52% | 1.29 | 1.36 | 233152 | 3105 | 2.15% |
| 2026-07-21 | 1.27 | 1.32 | 0.01 | 0.76% | 1.22 | 1.35 | 314793 | 4067 | 2.90% |
| 2026-07-20 | 1.44 | 1.31 | -0.14 | -9.66% | 1.31 | 1.47 | 363453 | 5003 | 3.34% |
| 2026-07-17 | 1.62 | 1.45 | -0.16 | -9.94% | 1.45 | 1.66 | 495252 | 7624 | 4.56% |
| 2026-07-16 | 1.61 | 1.61 | -0.02 | -1.23% | 1.59 | 1.76 | 551885 | 9249 | 5.08% |
| 2026-07-15 | 1.52 | 1.63 | 0.06 | 3.82% | 1.50 | 1.67 | 525106 | 8279 | 4.83% |
| 2026-07-14 | 1.42 | 1.57 | 0.14 | 9.79% | 1.41 | 1.57 | 538444 | 8152 | 4.96% |
| 2026-07-13 | 1.42 | 1.43 | 0.02 | 1.42% | 1.40 | 1.50 | 351763 | 5089 | 3.24% |
| 2026-07-10 | 1.40 | 1.41 | 0.01 | 0.71% | 1.34 | 1.44 | 284029 | 3962 | 2.61% |
| 2026-07-09 | 1.39 | 1.40 | -0.05 | -3.45% | 1.38 | 1.51 | 370229 | 5364 | 3.41% |
| 2026-07-08 | 1.36 | 1.45 | 0.06 | 4.32% | 1.28 | 1.47 | 412144 | 5682 | 3.79% |
| 2026-07-07 | 1.45 | 1.39 | -0.15 | -9.74% | 1.39 | 1.48 | 410314 | 5812 | 3.78% |
| 2026-07-06 | 1.43 | 1.54 | 0.14 | 10.00% | 1.38 | 1.54 | 518116 | 7652 | 4.77% |
| 2026-07-03 | 1.42 | 1.40 | 0.02 | 1.45% | 1.35 | 1.45 | 657892 | 9240 | 6.05% |
| 2026-07-02 | 1.38 | 1.38 | 0.07 | 5.34% | 1.38 | 1.38 | 35077 | 484 | 0.32% |
| 2026-07-01 | 1.31 | 1.31 | 0.06 | 4.80% | 1.29 | 1.31 | 362980 | 4754 | 3.34% |
| 2026-06-30 | 1.25 | 1.25 | 0.06 | 5.04% | 1.25 | 1.25 | 21865 | 273 | 0.20% |
| 2026-06-29 | 1.19 | 1.19 | 0.06 | 5.31% | 1.19 | 1.19 | 20817 | 247 | 0.19% |
| 2026-06-26 | 1.13 | 1.13 | 0.05 | 4.63% | 1.13 | 1.13 | 51980 | 587 | 0.48% |
| 2026-06-25 | 1.08 | 1.08 | -0.06 | -5.26% | 1.08 | 1.08 | 50248 | 542 | 0.46% |
| 2026-06-24 | 1.17 | 1.14 | -0.06 | -5.00% | 1.14 | 1.18 | 240866 | 2763 | 2.22% |
| 2026-06-23 | 1.16 | 1.20 | 0.00 | 0.00% | 1.16 | 1.24 | 305040 | 3636 | 2.81% |
| 2026-06-22 | 1.17 | 1.20 | -0.03 | -2.44% | 1.17 | 1.21 | 268288 | 3158 | 2.47% |
| 2026-06-18 | 1.26 | 1.23 | -0.06 | -4.65% | 1.23 | 1.28 | 252697 | 3152 | 2.33% |
| 2026-06-17 | 1.34 | 1.29 | -0.05 | -3.73% | 1.28 | 1.40 | 347679 | 4649 | 3.20% |
| 2026-06-16 | 1.27 | 1.34 | 0.06 | 4.69% | 1.25 | 1.34 | 318604 | 4124 | 2.93% |
| 2026-06-15 | 1.25 | 1.28 | -0.04 | -3.03% | 1.25 | 1.31 | 446241 | 5665 | 4.11% |
| 2026-06-12 | 1.35 | 1.32 | 0.01 | 0.76% | 1.27 | 1.36 | 442184 | 5830 | 4.07% |
| 2026-06-11 | 1.31 | 1.31 | -0.04 | -2.96% | 1.28 | 1.34 | 457786 | 5935 | 4.21% |
| 2026-06-10 | 1.42 | 1.35 | -0.07 | -4.93% | 1.35 | 1.42 | 241841 | 3315 | 2.23% |
| 2026-06-09 | 1.45 | 1.42 | -0.05 | -3.40% | 1.40 | 1.47 | 473336 | 6767 | 4.36% |
| 2026-06-08 | 1.47 | 1.47 | -0.08 | -5.16% | 1.47 | 1.50 | 447048 | 6585 | 4.11% |
| 2026-06-05 | 1.55 | 1.55 | -0.08 | -4.91% | 1.55 | 1.57 | 532482 | 8262 | 4.90% |
| 2026-06-04 | 1.63 | 1.63 | 0.08 | 5.16% | 1.54 | 1.63 | 744855 | 12062 | 6.85% |
| 2026-06-03 | 1.55 | 1.55 | 0.07 | 4.73% | 1.45 | 1.55 | 794475 | 12160 | 7.31% |
| 2026-06-02 | 1.44 | 1.48 | 0.07 | 4.96% | 1.43 | 1.48 | 264440 | 3879 | 2.43% |
| 2026-06-01 | 1.30 | 1.41 | 0.07 | 5.22% | 1.27 | 1.41 | 663568 | 8839 | 6.11% |
| 2026-05-29 | 1.41 | 1.34 | 0.00 | 0.00% | 1.30 | 1.41 | 849004 | 11659 | 7.81% |
| 2026-05-28 | 1.33 | 1.34 | 0.06 | 4.69% | 1.31 | 1.34 | 460070 | 6158 | 4.23% |
| 2026-05-27 | 1.28 | 1.28 | -0.07 | -5.19% | 1.28 | 1.31 | 520528 | 6668 | 4.79% |
| 2026-05-26 | 1.36 | 1.35 | -0.07 | -4.93% | 1.35 | 1.37 | 282436 | 3829 | 2.60% |
| 2026-05-25 | 1.42 | 1.42 | -0.07 | -4.70% | 1.42 | 1.46 | 529253 | 7519 | 4.87% |
| 2026-05-22 | 1.49 | 1.49 | -0.08 | -5.10% | 1.49 | 1.49 | 19763 | 294 | 0.18% |
| 2026-05-21 | 1.57 | 1.57 | -0.08 | -4.85% | 1.57 | 1.58 | 659177 | 10351 | 6.07% |
| 2026-05-20 | 1.65 | 1.65 | -0.09 | -5.17% | 1.65 | 1.65 | 4515 | 74 | 0.04% |
| 2026-05-19 | 1.74 | 1.74 | -0.09 | -4.92% | 1.74 | 1.74 | 3778 | 65 | 0.03% |
| 2026-05-18 | 1.83 | 1.83 | -0.10 | -5.18% | 1.83 | 1.83 | 1873 | 34 | 0.02% |
| 2026-05-15 | 1.93 | 1.93 | -0.10 | -4.93% | 1.93 | 1.93 | 2265 | 43 | 0.02% |
| 2026-05-14 | 2.03 | 2.03 | -0.11 | -5.14% | 2.03 | 2.03 | 3840 | 77 | 0.04% |
| 2026-05-13 | 2.14 | 2.14 | -0.11 | -4.89% | 2.14 | 2.14 | 4003 | 85 | 0.04% |