当前时间：2026-08-20 18:45:51 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 | 5.25 | 5.30 | 0.10 | 1.92% | 5.24 | 5.40 | 64045 | 3405 | 1.66% |
| 2026-08-19 | 5.36 | 5.20 | -0.18 | -3.35% | 5.18 | 5.36 | 75652 | 3957 | 1.96% |
| 2026-08-18 | 5.34 | 5.38 | 0.04 | 0.75% | 5.27 | 5.40 | 73588 | 3934 | 1.91% |
| 2026-08-17 | 5.33 | 5.34 | 0.15 | 2.89% | 5.17 | 5.36 | 96158 | 5098 | 2.50% |
| 2026-08-14 | 5.18 | 5.19 | 0.00 | 0.00% | 5.12 | 5.25 | 49406 | 2555 | 1.28% |
| 2026-08-13 | 5.34 | 5.19 | -0.14 | -2.63% | 5.18 | 5.34 | 67635 | 3536 | 1.76% |
| 2026-08-12 | 5.30 | 5.33 | 0.03 | 0.57% | 5.26 | 5.35 | 55233 | 2931 | 1.43% |
| 2026-08-11 | 5.36 | 5.30 | -0.05 | -0.93% | 5.28 | 5.38 | 71455 | 3798 | 1.86% |
| 2026-08-10 | 5.17 | 5.35 | 0.19 | 3.68% | 5.13 | 5.36 | 89057 | 4690 | 2.31% |
| 2026-08-07 | 5.21 | 5.16 | -0.04 | -0.77% | 5.07 | 5.22 | 69629 | 3569 | 1.81% |
| 2026-08-06 | 5.11 | 5.20 | 0.10 | 1.96% | 5.08 | 5.21 | 95253 | 4910 | 2.47% |
| 2026-08-05 | 5.20 | 5.10 | -0.06 | -1.16% | 5.05 | 5.20 | 88307 | 4519 | 2.29% |
| 2026-08-04 | 5.13 | 5.16 | 0.06 | 1.18% | 5.09 | 5.21 | 79724 | 4101 | 2.07% |
| 2026-08-03 | 4.98 | 5.10 | 0.20 | 4.08% | 4.92 | 5.11 | 131563 | 6629 | 3.42% |
| 2026-07-31 | 4.88 | 4.90 | 0.02 | 0.41% | 4.79 | 4.95 | 94422 | 4607 | 2.45% |
| 2026-07-30 | 4.95 | 4.88 | -0.06 | -1.21% | 4.83 | 5.04 | 82072 | 4040 | 2.13% |
| 2026-07-29 | 4.88 | 4.94 | 0.10 | 2.07% | 4.84 | 4.98 | 59895 | 2948 | 1.56% |
| 2026-07-28 | 4.75 | 4.84 | 0.08 | 1.68% | 4.73 | 4.88 | 65410 | 3165 | 1.70% |
| 2026-07-27 | 4.69 | 4.76 | 0.07 | 1.49% | 4.65 | 4.82 | 83090 | 3958 | 2.16% |
| 2026-07-24 | 4.79 | 4.69 | -0.10 | -2.09% | 4.62 | 4.80 | 71215 | 3341 | 1.85% |
| 2026-07-23 | 4.55 | 4.79 | 0.21 | 4.59% | 4.55 | 4.80 | 103509 | 4865 | 2.69% |
| 2026-07-22 | 4.58 | 4.58 | -0.04 | -0.87% | 4.56 | 4.71 | 99794 | 4612 | 2.59% |
| 2026-07-21 | 4.73 | 4.62 | -0.14 | -2.94% | 4.40 | 4.78 | 159984 | 7340 | 4.15% |
| 2026-07-20 | 5.01 | 4.76 | -0.16 | -3.25% | 4.66 | 5.04 | 133300 | 6475 | 3.46% |
| 2026-07-17 | 5.11 | 4.92 | -0.20 | -3.91% | 4.86 | 5.21 | 122510 | 6166 | 3.18% |
| 2026-07-16 | 4.97 | 5.12 | 0.13 | 2.61% | 4.92 | 5.16 | 101659 | 5169 | 2.64% |
| 2026-07-15 | 4.93 | 4.99 | 0.06 | 1.22% | 4.87 | 5.05 | 74109 | 3690 | 1.92% |
| 2026-07-14 | 4.79 | 4.93 | 0.14 | 2.92% | 4.73 | 4.95 | 107453 | 5217 | 2.79% |
| 2026-07-13 | 4.86 | 4.79 | -0.06 | -1.24% | 4.68 | 5.00 | 136530 | 6572 | 3.55% |
| 2026-07-10 | 4.78 | 4.85 | 0.08 | 1.68% | 4.69 | 4.97 | 99148 | 4820 | 2.57% |
| 2026-07-09 | 4.78 | 4.77 | -0.01 | -0.21% | 4.62 | 4.84 | 72823 | 3452 | 1.89% |
| 2026-07-08 | 4.90 | 4.78 | -0.09 | -1.85% | 4.72 | 4.90 | 65816 | 3156 | 1.71% |
| 2026-07-07 | 4.96 | 4.87 | -0.12 | -2.40% | 4.82 | 5.02 | 83187 | 4068 | 2.16% |
| 2026-07-06 | 4.94 | 4.99 | 0.00 | 0.00% | 4.94 | 5.15 | 96923 | 4888 | 2.52% |
| 2026-07-03 | 5.01 | 4.99 | 0.08 | 1.63% | 4.89 | 5.03 | 97914 | 4867 | 2.54% |
| 2026-07-02 | 4.92 | 4.91 | -0.02 | -0.41% | 4.90 | 5.08 | 103836 | 5179 | 2.70% |
| 2026-07-01 | 4.76 | 4.93 | 0.17 | 3.57% | 4.71 | 5.02 | 127263 | 6232 | 3.30% |
| 2026-06-30 | 4.74 | 4.76 | 0.00 | 0.00% | 4.68 | 4.86 | 108081 | 5145 | 2.81% |
| 2026-06-29 | 4.69 | 4.76 | -0.04 | -0.83% | 4.57 | 4.83 | 107721 | 5085 | 2.80% |
| 2026-06-26 | 4.87 | 4.80 | -0.11 | -2.24% | 4.73 | 4.91 | 91681 | 4409 | 2.38% |
| 2026-06-25 | 4.95 | 4.91 | -0.08 | -1.60% | 4.82 | 5.05 | 97151 | 4761 | 2.52% |
| 2026-06-24 | 5.26 | 4.99 | -0.28 | -5.31% | 4.90 | 5.28 | 154889 | 7800 | 4.02% |
| 2026-06-23 | 5.26 | 5.27 | 0.00 | 0.00% | 5.20 | 5.40 | 130784 | 6964 | 3.40% |
| 2026-06-22 | 5.19 | 5.27 | 0.10 | 1.93% | 5.01 | 5.28 | 141924 | 7322 | 3.69% |
| 2026-06-18 | 5.16 | 5.17 | 0.01 | 0.19% | 5.00 | 5.23 | 123301 | 6341 | 3.20% |
| 2026-06-17 | 5.50 | 5.16 | -0.19 | -3.55% | 5.13 | 5.59 | 164070 | 8709 | 4.26% |
| 2026-06-16 | 5.30 | 5.35 | 0.02 | 0.38% | 5.20 | 5.38 | 113806 | 6016 | 2.96% |
| 2026-06-15 | 5.43 | 5.33 | -0.05 | -0.93% | 5.27 | 5.60 | 125613 | 6799 | 3.26% |
| 2026-06-12 | 5.33 | 5.38 | 0.10 | 1.89% | 5.23 | 5.45 | 92914 | 4988 | 2.41% |
| 2026-06-11 | 5.25 | 5.28 | -0.01 | -0.19% | 5.16 | 5.32 | 82954 | 4343 | 2.15% |
| 2026-06-10 | 5.27 | 5.29 | -0.05 | -0.94% | 5.15 | 5.58 | 125851 | 6652 | 3.27% |
| 2026-06-09 | 5.35 | 5.34 | 0.03 | 0.56% | 5.26 | 5.41 | 75196 | 4007 | 1.95% |
| 2026-06-08 | 5.39 | 5.31 | -0.24 | -4.32% | 5.21 | 5.55 | 98591 | 5283 | 2.56% |
| 2026-06-05 | 5.44 | 5.55 | 0.08 | 1.46% | 5.34 | 5.65 | 97461 | 5376 | 2.53% |
| 2026-06-04 | 5.53 | 5.47 | -0.12 | -2.15% | 5.41 | 5.58 | 80154 | 4374 | 2.08% |
| 2026-06-03 | 5.67 | 5.59 | -0.10 | -1.76% | 5.49 | 5.68 | 80047 | 4456 | 2.08% |
| 2026-06-02 | 5.82 | 5.69 | -0.07 | -1.22% | 5.58 | 5.83 | 79144 | 4479 | 2.06% |
| 2026-06-01 | 5.57 | 5.76 | 0.19 | 3.41% | 5.45 | 5.84 | 105262 | 6043 | 2.73% |
| 2026-05-29 | 5.80 | 5.57 | -0.21 | -3.63% | 5.54 | 5.85 | 85115 | 4824 | 2.21% |
| 2026-05-28 | 5.73 | 5.78 | 0.00 | 0.00% | 5.63 | 5.83 | 90635 | 5212 | 2.35% |
| 2026-05-27 | 5.95 | 5.78 | -0.17 | -2.86% | 5.73 | 6.02 | 96580 | 5611 | 2.51% |
| 2026-05-26 | 6.17 | 5.95 | -0.23 | -3.72% | 5.88 | 6.18 | 101888 | 6090 | 2.65% |
| 2026-05-25 | 6.21 | 6.18 | 0.00 | 0.00% | 6.12 | 6.35 | 106876 | 6644 | 2.78% |
| 2026-05-22 | 6.06 | 6.18 | 0.18 | 3.00% | 5.92 | 6.22 | 93825 | 5728 | 2.44% |
| 2026-05-21 | 6.25 | 6.00 | -0.22 | -3.54% | 5.98 | 6.39 | 102060 | 6310 | 2.65% |
| 2026-05-20 | 6.29 | 6.22 | -0.13 | -2.05% | 6.16 | 6.34 | 72467 | 4505 | 1.88% |
| 2026-05-19 | 6.34 | 6.35 | -0.01 | -0.16% | 6.26 | 6.45 | 89245 | 5658 | 2.32% |
| 2026-05-18 | 6.27 | 6.36 | 0.05 | 0.79% | 6.21 | 6.38 | 114486 | 7206 | 2.97% |
| 2026-05-15 | 6.35 | 6.31 | -0.07 | -1.10% | 6.28 | 6.49 | 107665 | 6864 | 2.80% |
| 2026-05-14 | 6.57 | 6.38 | -0.18 | -2.74% | 6.34 | 6.59 | 113514 | 7278 | 2.95% |
| 2026-05-13 | 6.57 | 6.56 | 0.03 | 0.46% | 6.51 | 6.64 | 88824 | 5841 | 2.31% |
| 2026-05-12 | 6.81 | 6.53 | -0.29 | -4.25% | 6.50 | 6.84 | 125853 | 8338 | 3.27% |