当前时间：2026-08-20 18:46:09 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 | 5.96 | 5.89 | -0.01 | -0.17% | 5.82 | 6.11 | 520301 | 30805 | 8.73% |
| 2026-08-19 | 5.74 | 5.90 | 0.17 | 2.97% | 5.64 | 6.29 | 719720 | 43137 | 12.08% |
| 2026-08-18 | 5.74 | 5.73 | -0.05 | -0.87% | 5.67 | 5.91 | 220531 | 12704 | 3.70% |
| 2026-08-17 | 5.84 | 5.78 | -0.09 | -1.53% | 5.64 | 5.86 | 265531 | 15280 | 4.46% |
| 2026-08-14 | 5.72 | 5.87 | 0.08 | 1.38% | 5.66 | 5.97 | 378466 | 22035 | 6.35% |
| 2026-08-13 | 5.63 | 5.79 | 0.10 | 1.76% | 5.46 | 5.86 | 457454 | 26069 | 7.68% |
| 2026-08-12 | 5.45 | 5.69 | 0.23 | 4.21% | 5.40 | 5.70 | 409123 | 22936 | 6.86% |
| 2026-08-11 | 5.44 | 5.46 | -0.02 | -0.36% | 5.40 | 5.52 | 164650 | 8999 | 2.76% |
| 2026-08-10 | 5.40 | 5.48 | 0.08 | 1.48% | 5.39 | 5.55 | 226015 | 12366 | 3.79% |
| 2026-08-07 | 5.23 | 5.40 | 0.15 | 2.86% | 5.21 | 5.40 | 235371 | 12537 | 3.95% |
| 2026-08-06 | 5.27 | 5.25 | -0.01 | -0.19% | 5.16 | 5.29 | 117376 | 6130 | 1.97% |
| 2026-08-05 | 5.30 | 5.26 | -0.05 | -0.94% | 5.21 | 5.33 | 130713 | 6873 | 2.19% |
| 2026-08-04 | 5.32 | 5.31 | 0.03 | 0.57% | 5.29 | 5.37 | 127244 | 6770 | 2.14% |
| 2026-08-03 | 5.18 | 5.28 | 0.08 | 1.54% | 5.16 | 5.28 | 96064 | 5043 | 1.61% |
| 2026-07-31 | 5.13 | 5.20 | 0.07 | 1.36% | 5.12 | 5.22 | 121376 | 6289 | 2.04% |
| 2026-07-30 | 5.20 | 5.13 | -0.07 | -1.35% | 5.09 | 5.28 | 130843 | 6771 | 2.20% |
| 2026-07-29 | 5.20 | 5.20 | 0.02 | 0.39% | 5.16 | 5.25 | 125664 | 6545 | 2.11% |
| 2026-07-28 | 5.13 | 5.18 | 0.03 | 0.58% | 5.12 | 5.28 | 122934 | 6380 | 2.06% |
| 2026-07-27 | 4.91 | 5.15 | 0.18 | 3.62% | 4.90 | 5.18 | 199527 | 10198 | 3.35% |
| 2026-07-24 | 5.15 | 4.97 | -0.22 | -4.24% | 4.94 | 5.34 | 235189 | 11943 | 3.95% |
| 2026-07-23 | 5.05 | 5.19 | 0.11 | 2.17% | 5.01 | 5.20 | 173905 | 8888 | 2.92% |
| 2026-07-22 | 5.10 | 5.08 | -0.07 | -1.36% | 5.05 | 5.25 | 196996 | 10134 | 3.31% |
| 2026-07-21 | 5.27 | 5.15 | -0.12 | -2.28% | 5.01 | 5.27 | 210520 | 10786 | 3.53% |
| 2026-07-20 | 5.21 | 5.27 | 0.00 | 0.00% | 5.18 | 5.39 | 216887 | 11471 | 3.64% |
| 2026-07-17 | 5.54 | 5.27 | -0.33 | -5.89% | 5.23 | 5.64 | 287358 | 15471 | 4.82% |
| 2026-07-16 | 5.50 | 5.60 | 0.00 | 0.00% | 5.46 | 5.65 | 276562 | 15410 | 4.64% |
| 2026-07-15 | 5.35 | 5.60 | 0.17 | 3.13% | 5.33 | 5.65 | 361222 | 20076 | 6.06% |
| 2026-07-14 | 5.20 | 5.43 | 0.20 | 3.82% | 5.13 | 5.44 | 279672 | 14959 | 4.69% |
| 2026-07-13 | 5.20 | 5.23 | 0.00 | 0.00% | 5.15 | 5.28 | 162145 | 8460 | 2.72% |
| 2026-07-10 | 5.06 | 5.23 | 0.17 | 3.36% | 4.97 | 5.27 | 202913 | 10512 | 3.40% |
| 2026-07-09 | 5.04 | 5.06 | -0.03 | -0.59% | 4.98 | 5.19 | 145513 | 7372 | 2.44% |
| 2026-07-08 | 5.06 | 5.09 | 0.03 | 0.59% | 5.01 | 5.18 | 120421 | 6131 | 2.02% |
| 2026-07-07 | 5.29 | 5.06 | -0.23 | -4.35% | 5.06 | 5.29 | 138790 | 7119 | 2.33% |
| 2026-07-06 | 5.22 | 5.29 | 0.04 | 0.76% | 5.18 | 5.34 | 144323 | 7643 | 2.42% |
| 2026-07-03 | 5.25 | 5.25 | 0.06 | 1.16% | 5.14 | 5.31 | 142221 | 7426 | 2.39% |
| 2026-07-02 | 5.09 | 5.19 | 0.07 | 1.37% | 5.06 | 5.28 | 166456 | 8641 | 2.79% |
| 2026-07-01 | 4.86 | 5.12 | 0.24 | 4.92% | 4.80 | 5.12 | 211588 | 10613 | 3.55% |
| 2026-06-30 | 4.99 | 4.88 | -0.12 | -2.40% | 4.81 | 5.00 | 143542 | 6995 | 2.41% |
| 2026-06-29 | 4.80 | 5.00 | 0.19 | 3.95% | 4.66 | 5.02 | 198831 | 9735 | 3.34% |
| 2026-06-26 | 5.01 | 4.81 | -0.21 | -4.18% | 4.81 | 5.05 | 142075 | 6958 | 2.38% |
| 2026-06-25 | 5.16 | 5.02 | -0.17 | -3.28% | 4.97 | 5.17 | 158391 | 7973 | 2.66% |
| 2026-06-24 | 5.36 | 5.19 | -0.15 | -2.81% | 5.16 | 5.41 | 182509 | 9613 | 3.06% |
| 2026-06-23 | 5.12 | 5.34 | 0.17 | 3.29% | 5.09 | 5.43 | 241400 | 12911 | 4.05% |
| 2026-06-22 | 5.18 | 5.17 | -0.07 | -1.34% | 4.91 | 5.19 | 186835 | 9388 | 3.13% |
| 2026-06-18 | 5.36 | 5.24 | -0.14 | -2.60% | 5.21 | 5.36 | 124139 | 6523 | 2.08% |
| 2026-06-17 | 5.42 | 5.38 | -0.06 | -1.10% | 5.33 | 5.44 | 102276 | 5484 | 1.72% |
| 2026-06-16 | 5.49 | 5.44 | -0.04 | -0.73% | 5.39 | 5.53 | 142127 | 7759 | 2.38% |
| 2026-06-15 | 5.21 | 5.48 | 0.28 | 5.38% | 5.19 | 5.65 | 358800 | 19700 | 6.02% |
| 2026-06-12 | 5.11 | 5.20 | 0.13 | 2.56% | 5.05 | 5.24 | 145532 | 7528 | 2.44% |
| 2026-06-11 | 5.11 | 5.07 | -0.07 | -1.36% | 5.01 | 5.17 | 102724 | 5193 | 1.72% |
| 2026-06-10 | 5.12 | 5.14 | -0.05 | -0.96% | 5.08 | 5.20 | 100079 | 5129 | 1.68% |
| 2026-06-09 | 5.34 | 5.19 | -0.15 | -2.81% | 5.12 | 5.38 | 188770 | 9806 | 3.17% |
| 2026-06-08 | 5.11 | 5.34 | 0.16 | 3.09% | 5.05 | 5.53 | 289618 | 15401 | 4.86% |
| 2026-06-05 | 5.15 | 5.18 | 0.04 | 0.78% | 5.12 | 5.26 | 108770 | 5638 | 1.83% |
| 2026-06-04 | 5.20 | 5.14 | -0.10 | -1.91% | 5.10 | 5.26 | 114084 | 5879 | 1.91% |
| 2026-06-03 | 5.34 | 5.24 | -0.15 | -2.78% | 5.19 | 5.34 | 150972 | 7926 | 2.53% |
| 2026-06-02 | 5.54 | 5.39 | -0.14 | -2.53% | 5.32 | 5.54 | 150333 | 8081 | 2.52% |
| 2026-06-01 | 5.36 | 5.53 | 0.15 | 2.79% | 5.30 | 5.54 | 166378 | 9077 | 2.79% |
| 2026-05-29 | 5.30 | 5.38 | 0.08 | 1.51% | 5.28 | 5.46 | 179011 | 9622 | 3.00% |
| 2026-05-28 | 5.26 | 5.30 | 0.02 | 0.38% | 5.22 | 5.33 | 131674 | 6965 | 2.21% |
| 2026-05-27 | 5.40 | 5.28 | -0.13 | -2.40% | 5.24 | 5.40 | 136847 | 7253 | 2.30% |
| 2026-05-26 | 5.51 | 5.41 | -0.13 | -2.35% | 5.35 | 5.54 | 135280 | 7331 | 2.27% |
| 2026-05-25 | 5.54 | 5.54 | 0.00 | 0.00% | 5.46 | 5.57 | 111378 | 6126 | 1.87% |
| 2026-05-22 | 5.49 | 5.54 | 0.08 | 1.47% | 5.40 | 5.55 | 128977 | 7093 | 2.16% |
| 2026-05-21 | 5.61 | 5.46 | -0.16 | -2.85% | 5.45 | 5.67 | 165505 | 9239 | 2.78% |
| 2026-05-20 | 5.68 | 5.62 | -0.10 | -1.75% | 5.57 | 5.69 | 138572 | 7771 | 2.33% |
| 2026-05-19 | 5.66 | 5.72 | 0.07 | 1.24% | 5.64 | 5.75 | 157726 | 9000 | 2.65% |
| 2026-05-18 | 5.67 | 5.65 | -0.02 | -0.35% | 5.58 | 5.68 | 149316 | 8380 | 2.51% |
| 2026-05-15 | 5.77 | 5.67 | -0.14 | -2.41% | 5.63 | 5.78 | 240277 | 13701 | 4.03% |
| 2026-05-14 | 5.88 | 5.81 | -0.10 | -1.69% | 5.80 | 6.10 | 298528 | 17656 | 5.01% |
| 2026-05-13 | 6.10 | 5.91 | -0.21 | -3.43% | 5.90 | 6.11 | 416676 | 24764 | 6.99% |
| 2026-05-12 | 6.30 | 6.12 | -0.22 | -3.47% | 6.11 | 6.30 | 413226 | 25475 | 6.93% |