当前时间：2026-08-20 18:45:52 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 | 5.40 | 5.24 | -0.14 | -2.60% | 5.21 | 5.42 | 303104 | 15997 | 3.19% |
| 2026-08-19 | 5.79 | 5.38 | -0.41 | -7.08% | 5.34 | 5.79 | 525562 | 28803 | 5.53% |
| 2026-08-18 | 5.42 | 5.79 | 0.53 | 10.08% | 5.34 | 5.79 | 289490 | 16280 | 3.05% |
| 2026-08-17 | 5.18 | 5.26 | 0.08 | 1.54% | 5.13 | 5.29 | 87018 | 4557 | 0.92% |
| 2026-08-14 | 5.22 | 5.18 | -0.05 | -0.96% | 5.15 | 5.25 | 83015 | 4304 | 0.87% |
| 2026-08-13 | 5.32 | 5.23 | -0.09 | -1.69% | 5.21 | 5.34 | 92105 | 4841 | 0.97% |
| 2026-08-12 | 5.33 | 5.32 | -0.01 | -0.19% | 5.26 | 5.35 | 97536 | 5173 | 1.03% |
| 2026-08-11 | 5.35 | 5.33 | 0.01 | 0.19% | 5.28 | 5.40 | 120026 | 6408 | 1.26% |
| 2026-08-10 | 5.27 | 5.32 | 0.05 | 0.95% | 5.24 | 5.35 | 100738 | 5342 | 1.06% |
| 2026-08-07 | 5.33 | 5.27 | -0.04 | -0.75% | 5.19 | 5.34 | 101495 | 5327 | 1.07% |
| 2026-08-06 | 5.35 | 5.31 | -0.06 | -1.12% | 5.25 | 5.37 | 90514 | 4803 | 0.95% |
| 2026-08-05 | 5.40 | 5.37 | -0.04 | -0.74% | 5.28 | 5.42 | 132755 | 7080 | 1.40% |
| 2026-08-04 | 5.43 | 5.41 | -0.02 | -0.37% | 5.36 | 5.47 | 102862 | 5562 | 1.08% |
| 2026-08-03 | 5.25 | 5.43 | 0.16 | 3.04% | 5.25 | 5.44 | 144403 | 7766 | 1.52% |
| 2026-07-31 | 5.18 | 5.27 | 0.08 | 1.54% | 5.17 | 5.30 | 117844 | 6182 | 1.24% |
| 2026-07-30 | 5.20 | 5.19 | -0.01 | -0.19% | 5.15 | 5.28 | 104529 | 5453 | 1.10% |
| 2026-07-29 | 5.11 | 5.20 | 0.06 | 1.17% | 5.11 | 5.23 | 110461 | 5728 | 1.16% |
| 2026-07-28 | 5.10 | 5.14 | -0.02 | -0.39% | 5.09 | 5.20 | 95736 | 4909 | 1.01% |
| 2026-07-27 | 4.97 | 5.16 | 0.10 | 1.98% | 4.95 | 5.18 | 133055 | 6756 | 1.40% |
| 2026-07-24 | 5.28 | 5.06 | -0.20 | -3.80% | 5.03 | 5.40 | 190975 | 9921 | 2.01% |
| 2026-07-23 | 5.06 | 5.26 | 0.22 | 4.37% | 5.06 | 5.32 | 245099 | 12746 | 2.58% |
| 2026-07-22 | 5.00 | 5.04 | 0.05 | 1.00% | 4.95 | 5.05 | 130538 | 6534 | 1.37% |
| 2026-07-21 | 5.18 | 4.99 | -0.21 | -4.04% | 4.91 | 5.18 | 274902 | 13749 | 2.89% |
| 2026-07-20 | 5.11 | 5.20 | 0.17 | 3.38% | 5.07 | 5.29 | 247685 | 12876 | 2.61% |
| 2026-07-17 | 5.09 | 5.03 | -0.09 | -1.76% | 4.97 | 5.24 | 152111 | 7763 | 1.60% |
| 2026-07-16 | 5.11 | 5.12 | 0.01 | 0.20% | 4.99 | 5.21 | 118105 | 6032 | 1.24% |
| 2026-07-15 | 5.06 | 5.11 | 0.05 | 0.99% | 5.00 | 5.16 | 143122 | 7298 | 1.51% |
| 2026-07-14 | 4.90 | 5.06 | 0.19 | 3.90% | 4.88 | 5.06 | 168489 | 8405 | 1.77% |
| 2026-07-13 | 5.02 | 4.87 | -0.13 | -2.60% | 4.84 | 5.08 | 133860 | 6568 | 1.41% |
| 2026-07-10 | 4.91 | 5.00 | 0.08 | 1.63% | 4.79 | 5.09 | 170757 | 8500 | 1.80% |
| 2026-07-09 | 5.00 | 4.92 | -0.01 | -0.20% | 4.86 | 5.06 | 157084 | 7769 | 1.65% |
| 2026-07-08 | 4.90 | 4.93 | 0.02 | 0.41% | 4.84 | 5.01 | 131280 | 6471 | 1.38% |
| 2026-07-07 | 5.03 | 4.91 | -0.12 | -2.39% | 4.86 | 5.03 | 116916 | 5753 | 1.23% |
| 2026-07-06 | 5.08 | 5.03 | -0.07 | -1.37% | 4.99 | 5.15 | 107508 | 5437 | 1.13% |
| 2026-07-03 | 5.05 | 5.10 | 0.09 | 1.80% | 5.02 | 5.14 | 121085 | 6164 | 1.27% |
| 2026-07-02 | 5.00 | 5.01 | -0.01 | -0.20% | 4.98 | 5.12 | 125980 | 6364 | 1.33% |
| 2026-07-01 | 5.00 | 5.02 | 0.06 | 1.21% | 4.91 | 5.14 | 149449 | 7523 | 1.57% |
| 2026-06-30 | 5.00 | 4.96 | -0.05 | -1.00% | 4.90 | 5.10 | 142774 | 7090 | 1.50% |
| 2026-06-29 | 5.06 | 5.01 | -0.03 | -0.60% | 4.88 | 5.09 | 132344 | 6604 | 1.39% |
| 2026-06-26 | 5.23 | 5.04 | 0.00 | 0.00% | 5.00 | 5.27 | 147371 | 7506 | 1.55% |
| 2026-06-25 | 5.20 | 5.04 | -0.18 | -3.45% | 5.00 | 5.20 | 159422 | 8083 | 1.68% |
| 2026-06-24 | 5.48 | 5.22 | -0.22 | -4.04% | 5.20 | 5.48 | 128614 | 6764 | 1.35% |
| 2026-06-23 | 5.44 | 5.44 | -0.02 | -0.37% | 5.41 | 5.59 | 93577 | 5154 | 0.98% |
| 2026-06-22 | 5.51 | 5.46 | -0.09 | -1.62% | 5.28 | 5.54 | 146974 | 7889 | 1.55% |
| 2026-06-18 | 5.59 | 5.55 | -0.05 | -0.89% | 5.51 | 5.64 | 79037 | 4402 | 0.83% |
| 2026-06-17 | 5.78 | 5.60 | -0.12 | -2.10% | 5.57 | 5.91 | 130539 | 7392 | 1.37% |
| 2026-06-16 | 5.67 | 5.72 | 0.06 | 1.06% | 5.58 | 5.82 | 123944 | 7043 | 1.30% |
| 2026-06-15 | 5.67 | 5.66 | -0.01 | -0.18% | 5.60 | 5.76 | 123932 | 7043 | 1.30% |
| 2026-06-12 | 5.55 | 5.67 | 0.14 | 2.53% | 5.50 | 5.71 | 133495 | 7520 | 1.40% |
| 2026-06-11 | 5.55 | 5.53 | 0.03 | 0.55% | 5.45 | 5.62 | 100139 | 5523 | 1.05% |
| 2026-06-10 | 5.57 | 5.50 | -0.11 | -1.96% | 5.46 | 5.64 | 98625 | 5428 | 1.04% |
| 2026-06-09 | 5.70 | 5.61 | -0.06 | -1.06% | 5.52 | 5.72 | 101215 | 5657 | 1.07% |
| 2026-06-08 | 5.70 | 5.67 | -0.09 | -1.56% | 5.60 | 5.80 | 140444 | 7997 | 1.48% |
| 2026-06-05 | 5.72 | 5.76 | 0.04 | 0.70% | 5.66 | 5.83 | 114190 | 6582 | 1.20% |
| 2026-06-04 | 5.86 | 5.72 | -0.15 | -2.56% | 5.65 | 5.86 | 101846 | 5834 | 1.07% |
| 2026-06-03 | 5.77 | 5.87 | 0.06 | 1.03% | 5.75 | 5.89 | 94115 | 5493 | 0.99% |
| 2026-06-02 | 5.98 | 5.81 | -0.16 | -2.68% | 5.75 | 6.01 | 126950 | 7407 | 1.34% |
| 2026-06-01 | 5.86 | 5.97 | 0.11 | 1.88% | 5.80 | 6.02 | 127590 | 7607 | 1.34% |
| 2026-05-29 | 5.98 | 5.86 | -0.12 | -2.01% | 5.83 | 6.03 | 95115 | 5615 | 1.00% |
| 2026-05-28 | 5.88 | 5.98 | 0.08 | 1.36% | 5.85 | 6.04 | 117561 | 6994 | 1.24% |
| 2026-05-27 | 6.17 | 5.90 | -0.19 | -3.12% | 5.83 | 6.17 | 157570 | 9348 | 1.66% |
| 2026-05-26 | 6.19 | 6.09 | -0.18 | -2.87% | 6.00 | 6.23 | 160385 | 9747 | 1.69% |
| 2026-05-25 | 6.35 | 6.27 | -0.12 | -1.88% | 6.18 | 6.43 | 139601 | 8776 | 1.47% |
| 2026-05-22 | 6.42 | 6.39 | 0.02 | 0.31% | 6.25 | 6.46 | 161667 | 10258 | 1.70% |
| 2026-05-21 | 6.91 | 6.37 | -0.54 | -7.81% | 6.32 | 6.95 | 298079 | 19688 | 3.15% |
| 2026-05-20 | 7.00 | 6.91 | -0.10 | -1.43% | 6.90 | 7.05 | 99326 | 6897 | 1.05% |
| 2026-05-19 | 7.06 | 7.01 | -0.10 | -1.41% | 6.93 | 7.14 | 136859 | 9583 | 1.45% |
| 2026-05-18 | 7.02 | 7.11 | 0.10 | 1.43% | 6.86 | 7.16 | 151538 | 10631 | 1.60% |
| 2026-05-15 | 7.18 | 7.01 | -0.17 | -2.37% | 6.96 | 7.23 | 152655 | 10774 | 1.61% |
| 2026-05-14 | 7.25 | 7.18 | -0.05 | -0.69% | 7.18 | 7.30 | 150319 | 10886 | 1.59% |
| 2026-05-13 | 7.21 | 7.23 | 0.02 | 0.28% | 7.16 | 7.32 | 146741 | 10610 | 1.55% |
| 2026-05-12 | 7.29 | 7.21 | -0.10 | -1.37% | 7.17 | 7.55 | 228655 | 16819 | 2.42% |