当前时间：2026-08-20 18:45:50 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 | 5.82 | 5.98 | 0.11 | 1.87% | 5.50 | 6.24 | 1717629 | 99451 | 14.92% |
| 2026-08-19 | 6.15 | 5.87 | -0.31 | -5.02% | 5.82 | 6.47 | 1925639 | 117668 | 16.73% |
| 2026-08-18 | 5.72 | 6.18 | 0.56 | 9.96% | 5.71 | 6.18 | 1193574 | 70697 | 10.37% |
| 2026-08-17 | 5.40 | 5.62 | 0.51 | 9.98% | 5.22 | 5.62 | 881455 | 48053 | 7.66% |
| 2026-08-14 | 5.20 | 5.11 | -0.11 | -2.11% | 5.04 | 5.23 | 303930 | 15486 | 2.64% |
| 2026-08-13 | 5.26 | 5.22 | -0.06 | -1.14% | 5.17 | 5.29 | 239288 | 12522 | 2.08% |
| 2026-08-12 | 5.19 | 5.28 | 0.10 | 1.93% | 5.17 | 5.29 | 198560 | 10409 | 1.73% |
| 2026-08-11 | 5.31 | 5.18 | -0.14 | -2.63% | 5.18 | 5.33 | 229189 | 12027 | 1.99% |
| 2026-08-10 | 5.20 | 5.32 | 0.20 | 3.91% | 5.15 | 5.33 | 338198 | 17808 | 2.94% |
| 2026-08-07 | 5.16 | 5.12 | -0.04 | -0.78% | 5.02 | 5.17 | 234394 | 11928 | 2.04% |
| 2026-08-06 | 5.22 | 5.16 | -0.08 | -1.53% | 5.10 | 5.28 | 352278 | 18172 | 3.06% |
| 2026-08-05 | 5.28 | 5.24 | -0.04 | -0.76% | 5.20 | 5.30 | 271416 | 14217 | 2.36% |
| 2026-08-04 | 5.34 | 5.28 | -0.07 | -1.31% | 5.25 | 5.35 | 206673 | 10918 | 1.80% |
| 2026-08-03 | 5.27 | 5.35 | 0.09 | 1.71% | 5.23 | 5.36 | 216409 | 11509 | 1.88% |
| 2026-07-31 | 5.15 | 5.26 | 0.05 | 0.96% | 5.12 | 5.28 | 269565 | 14062 | 2.34% |
| 2026-07-30 | 5.07 | 5.21 | 0.13 | 2.56% | 5.05 | 5.23 | 320399 | 16613 | 2.78% |
| 2026-07-29 | 5.01 | 5.08 | 0.08 | 1.60% | 5.00 | 5.09 | 201837 | 10225 | 1.75% |
| 2026-07-28 | 4.94 | 5.00 | 0.03 | 0.60% | 4.92 | 5.08 | 216420 | 10879 | 1.88% |
| 2026-07-27 | 4.86 | 4.97 | 0.12 | 2.47% | 4.81 | 4.97 | 159865 | 7882 | 1.39% |
| 2026-07-24 | 4.97 | 4.85 | -0.17 | -3.39% | 4.84 | 5.05 | 212303 | 10451 | 1.84% |
| 2026-07-23 | 4.93 | 5.02 | 0.10 | 2.03% | 4.85 | 5.04 | 219558 | 10898 | 1.91% |
| 2026-07-22 | 4.87 | 4.92 | 0.03 | 0.61% | 4.84 | 4.94 | 144623 | 7084 | 1.26% |
| 2026-07-21 | 4.95 | 4.89 | -0.06 | -1.21% | 4.84 | 4.97 | 242720 | 11863 | 2.11% |
| 2026-07-20 | 4.93 | 4.95 | 0.00 | 0.00% | 4.87 | 5.04 | 252600 | 12523 | 2.19% |
| 2026-07-17 | 5.09 | 4.95 | -0.16 | -3.13% | 4.87 | 5.18 | 287053 | 14377 | 2.49% |
| 2026-07-16 | 5.01 | 5.11 | 0.08 | 1.59% | 4.98 | 5.15 | 302361 | 15416 | 2.63% |
| 2026-07-15 | 4.90 | 5.03 | 0.09 | 1.82% | 4.87 | 5.10 | 226884 | 11420 | 1.97% |
| 2026-07-14 | 4.84 | 4.94 | 0.06 | 1.23% | 4.79 | 4.95 | 174698 | 8528 | 1.52% |
| 2026-07-13 | 4.99 | 4.88 | -0.12 | -2.40% | 4.85 | 5.00 | 184887 | 9052 | 1.61% |
| 2026-07-10 | 4.86 | 5.00 | 0.14 | 2.88% | 4.76 | 5.08 | 257703 | 12829 | 2.24% |
| 2026-07-09 | 4.88 | 4.86 | -0.01 | -0.21% | 4.78 | 4.93 | 184884 | 8933 | 1.61% |
| 2026-07-08 | 4.98 | 4.87 | -0.09 | -1.81% | 4.84 | 4.99 | 183489 | 8966 | 1.59% |
| 2026-07-07 | 5.11 | 4.96 | -0.16 | -3.13% | 4.93 | 5.11 | 249375 | 12446 | 2.17% |
| 2026-07-06 | 5.07 | 5.12 | 0.08 | 1.59% | 5.04 | 5.19 | 271415 | 13905 | 2.36% |
| 2026-07-03 | 5.06 | 5.04 | -0.04 | -0.79% | 4.96 | 5.14 | 260750 | 13132 | 2.27% |
| 2026-07-02 | 5.05 | 5.08 | 0.10 | 2.01% | 5.00 | 5.20 | 368194 | 18751 | 3.20% |
| 2026-07-01 | 4.75 | 4.98 | 0.23 | 4.84% | 4.75 | 5.13 | 388344 | 19281 | 3.37% |
| 2026-06-30 | 4.81 | 4.75 | -0.08 | -1.66% | 4.71 | 4.84 | 195963 | 9328 | 1.70% |
| 2026-06-29 | 4.77 | 4.83 | 0.04 | 0.84% | 4.71 | 4.97 | 260409 | 12573 | 2.26% |
| 2026-06-26 | 4.84 | 4.79 | -0.07 | -1.44% | 4.75 | 4.94 | 236444 | 11447 | 2.05% |
| 2026-06-25 | 4.87 | 4.86 | -0.03 | -0.61% | 4.81 | 4.92 | 146892 | 7143 | 1.28% |
| 2026-06-24 | 5.07 | 4.89 | -0.17 | -3.36% | 4.86 | 5.07 | 193528 | 9512 | 1.68% |
| 2026-06-23 | 5.03 | 5.06 | 0.05 | 1.00% | 5.01 | 5.21 | 245742 | 12583 | 2.14% |
| 2026-06-22 | 4.98 | 5.01 | 0.02 | 0.40% | 4.86 | 5.02 | 204393 | 10078 | 1.78% |
| 2026-06-18 | 5.07 | 4.99 | -0.08 | -1.58% | 4.95 | 5.07 | 179705 | 8971 | 1.56% |
| 2026-06-17 | 5.25 | 5.07 | -0.19 | -3.61% | 5.03 | 5.25 | 257850 | 13107 | 2.24% |
| 2026-06-16 | 5.21 | 5.26 | 0.04 | 0.77% | 5.08 | 5.31 | 191648 | 9971 | 1.67% |
| 2026-06-15 | 5.24 | 5.22 | -0.02 | -0.38% | 5.14 | 5.28 | 262613 | 13648 | 2.28% |
| 2026-06-12 | 5.12 | 5.24 | 0.18 | 3.56% | 5.07 | 5.29 | 450041 | 23391 | 3.91% |
| 2026-06-11 | 5.07 | 5.06 | -0.04 | -0.78% | 5.01 | 5.13 | 146061 | 7394 | 1.27% |
| 2026-06-10 | 5.07 | 5.10 | 0.02 | 0.39% | 5.01 | 5.15 | 195831 | 9953 | 1.70% |
| 2026-06-09 | 5.10 | 5.08 | 0.02 | 0.40% | 4.99 | 5.12 | 156586 | 7918 | 1.36% |
| 2026-06-08 | 5.09 | 5.06 | -0.15 | -2.88% | 5.00 | 5.32 | 222575 | 11430 | 1.93% |
| 2026-06-05 | 5.24 | 5.21 | -0.05 | -0.95% | 5.17 | 5.32 | 188929 | 9872 | 1.64% |
| 2026-06-04 | 5.37 | 5.26 | -0.12 | -2.23% | 5.22 | 5.44 | 165570 | 8766 | 1.44% |
| 2026-06-03 | 5.43 | 5.38 | -0.05 | -0.92% | 5.34 | 5.45 | 152362 | 8211 | 1.32% |
| 2026-06-02 | 5.64 | 5.43 | -0.20 | -3.55% | 5.40 | 5.65 | 185127 | 10102 | 1.61% |
| 2026-06-01 | 5.55 | 5.63 | 0.04 | 0.72% | 5.49 | 5.65 | 208791 | 11655 | 1.81% |
| 2026-05-29 | 5.55 | 5.59 | 0.03 | 0.54% | 5.53 | 5.68 | 164057 | 9220 | 1.43% |
| 2026-05-28 | 5.57 | 5.56 | -0.04 | -0.71% | 5.44 | 5.62 | 150047 | 8299 | 1.30% |
| 2026-05-27 | 5.74 | 5.60 | -0.14 | -2.44% | 5.56 | 5.76 | 198152 | 11130 | 1.72% |
| 2026-05-26 | 5.87 | 5.74 | -0.14 | -2.38% | 5.69 | 5.88 | 190646 | 10959 | 1.66% |
| 2026-05-25 | 6.03 | 5.88 | -0.07 | -1.18% | 5.83 | 6.03 | 137335 | 8101 | 1.19% |
| 2026-05-22 | 5.95 | 5.95 | 0.06 | 1.02% | 5.89 | 5.98 | 125953 | 7471 | 1.09% |
| 2026-05-21 | 6.09 | 5.89 | -0.15 | -2.48% | 5.88 | 6.15 | 161269 | 9707 | 1.40% |
| 2026-05-20 | 6.16 | 6.07 | -0.13 | -2.10% | 6.02 | 6.18 | 127627 | 7751 | 1.11% |
| 2026-05-19 | 6.15 | 6.20 | 0.05 | 0.81% | 6.08 | 6.22 | 149748 | 9202 | 1.30% |
| 2026-05-18 | 6.20 | 6.15 | -0.09 | -1.44% | 6.08 | 6.24 | 167149 | 10253 | 1.45% |
| 2026-05-15 | 6.38 | 6.24 | -0.14 | -2.19% | 6.19 | 6.42 | 197073 | 12346 | 1.71% |
| 2026-05-14 | 6.48 | 6.38 | -0.10 | -1.54% | 6.34 | 6.50 | 186480 | 11947 | 1.62% |
| 2026-05-13 | 6.33 | 6.48 | 0.14 | 2.21% | 6.29 | 6.55 | 243809 | 15657 | 2.12% |
| 2026-05-12 | 6.53 | 6.34 | -0.21 | -3.21% | 6.30 | 6.53 | 247096 | 15754 | 2.15% |