当前时间：2026-08-20 16:59:11 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 | 5.24 | 5.33 | 0.10 | 1.91% | 5.23 | 5.35 | 47483 | 2514 | 0.68% |
| 2026-08-19 | 5.30 | 5.23 | -0.09 | -1.69% | 5.21 | 5.31 | 54444 | 2862 | 0.78% |
| 2026-08-18 | 5.33 | 5.32 | -0.03 | -0.56% | 5.29 | 5.35 | 42603 | 2263 | 0.61% |
| 2026-08-17 | 5.36 | 5.35 | -0.02 | -0.37% | 5.32 | 5.39 | 71116 | 3805 | 1.01% |
| 2026-08-14 | 5.36 | 5.37 | 0.00 | 0.00% | 5.33 | 5.40 | 40505 | 2170 | 0.58% |
| 2026-08-13 | 5.47 | 5.37 | -0.10 | -1.83% | 5.37 | 5.47 | 56890 | 3074 | 0.81% |
| 2026-08-12 | 5.44 | 5.47 | 0.01 | 0.18% | 5.41 | 5.49 | 49525 | 2697 | 0.71% |
| 2026-08-11 | 5.52 | 5.46 | -0.06 | -1.09% | 5.43 | 5.52 | 57575 | 3151 | 0.82% |
| 2026-08-10 | 5.42 | 5.52 | 0.10 | 1.85% | 5.39 | 5.54 | 62967 | 3458 | 0.90% |
| 2026-08-07 | 5.43 | 5.42 | -0.02 | -0.37% | 5.36 | 5.44 | 56103 | 3027 | 0.80% |
| 2026-08-06 | 5.46 | 5.44 | -0.05 | -0.91% | 5.38 | 5.50 | 49875 | 2711 | 0.71% |
| 2026-08-05 | 5.51 | 5.49 | -0.03 | -0.54% | 5.44 | 5.54 | 56778 | 3114 | 0.81% |
| 2026-08-04 | 5.63 | 5.52 | -0.10 | -1.78% | 5.50 | 5.64 | 69526 | 3851 | 0.99% |
| 2026-08-03 | 5.44 | 5.62 | 0.14 | 2.55% | 5.42 | 5.66 | 103449 | 5747 | 1.48% |
| 2026-07-31 | 5.41 | 5.48 | 0.07 | 1.29% | 5.36 | 5.48 | 73926 | 4008 | 1.05% |
| 2026-07-30 | 5.38 | 5.41 | 0.00 | 0.00% | 5.36 | 5.47 | 56583 | 3070 | 0.81% |
| 2026-07-29 | 5.28 | 5.41 | 0.11 | 2.08% | 5.28 | 5.45 | 79225 | 4277 | 1.13% |
| 2026-07-28 | 5.25 | 5.30 | 0.06 | 1.15% | 5.23 | 5.31 | 41525 | 2190 | 0.59% |
| 2026-07-27 | 5.20 | 5.24 | 0.05 | 0.96% | 5.18 | 5.29 | 53092 | 2788 | 0.76% |
| 2026-07-24 | 5.33 | 5.19 | -0.17 | -3.17% | 5.19 | 5.35 | 59374 | 3130 | 0.85% |
| 2026-07-23 | 5.28 | 5.36 | 0.07 | 1.32% | 5.26 | 5.39 | 59028 | 3140 | 0.84% |
| 2026-07-22 | 5.31 | 5.29 | -0.05 | -0.94% | 5.20 | 5.33 | 82517 | 4345 | 1.18% |
| 2026-07-21 | 5.34 | 5.34 | 0.00 | 0.00% | 5.30 | 5.40 | 87811 | 4700 | 1.25% |
| 2026-07-20 | 5.36 | 5.34 | -0.05 | -0.93% | 5.29 | 5.48 | 98881 | 5313 | 1.41% |
| 2026-07-17 | 5.50 | 5.39 | -0.09 | -1.64% | 5.34 | 5.61 | 92898 | 5080 | 1.32% |
| 2026-07-16 | 5.49 | 5.48 | -0.08 | -1.44% | 5.44 | 5.63 | 75841 | 4171 | 1.08% |
| 2026-07-15 | 5.32 | 5.56 | 0.20 | 3.73% | 5.25 | 5.58 | 108640 | 5905 | 1.55% |
| 2026-07-14 | 5.28 | 5.36 | 0.06 | 1.13% | 5.22 | 5.37 | 70677 | 3754 | 1.01% |
| 2026-07-13 | 5.23 | 5.30 | 0.06 | 1.15% | 5.21 | 5.35 | 93493 | 4933 | 1.33% |
| 2026-07-10 | 5.20 | 5.24 | 0.02 | 0.38% | 5.15 | 5.30 | 55116 | 2886 | 0.79% |
| 2026-07-09 | 5.26 | 5.22 | -0.08 | -1.51% | 5.14 | 5.29 | 66404 | 3455 | 0.95% |
| 2026-07-08 | 5.29 | 5.30 | -0.01 | -0.19% | 5.24 | 5.36 | 61332 | 3245 | 0.87% |
| 2026-07-07 | 5.44 | 5.31 | -0.13 | -2.39% | 5.27 | 5.47 | 77732 | 4137 | 1.11% |
| 2026-07-06 | 5.31 | 5.44 | 0.14 | 2.64% | 5.30 | 5.65 | 126239 | 6942 | 1.80% |
| 2026-07-03 | 5.17 | 5.30 | 0.15 | 2.91% | 5.16 | 5.41 | 132542 | 7067 | 1.89% |
| 2026-07-02 | 5.12 | 5.15 | -0.04 | -0.77% | 5.11 | 5.26 | 110206 | 5716 | 1.57% |
| 2026-07-01 | 5.04 | 5.19 | 0.15 | 2.98% | 4.98 | 5.24 | 162562 | 8274 | 2.32% |
| 2026-06-30 | 5.13 | 5.04 | -0.11 | -2.14% | 4.98 | 5.13 | 68151 | 3429 | 0.97% |
| 2026-06-29 | 5.13 | 5.15 | 0.07 | 1.38% | 4.92 | 5.18 | 85207 | 4331 | 1.22% |
| 2026-06-26 | 5.24 | 5.08 | -0.17 | -3.24% | 5.07 | 5.24 | 73892 | 3787 | 1.05% |
| 2026-06-25 | 5.30 | 5.25 | -0.07 | -1.32% | 5.18 | 5.37 | 67383 | 3535 | 0.96% |
| 2026-06-24 | 5.47 | 5.32 | -0.16 | -2.92% | 5.30 | 5.48 | 59177 | 3171 | 0.84% |
| 2026-06-23 | 5.45 | 5.48 | 0.04 | 0.74% | 5.42 | 5.58 | 75902 | 4173 | 1.08% |
| 2026-06-22 | 5.36 | 5.44 | 0.03 | 0.55% | 5.22 | 5.44 | 79950 | 4263 | 1.14% |
| 2026-06-18 | 5.41 | 5.41 | -0.02 | -0.37% | 5.30 | 5.45 | 77220 | 4161 | 1.10% |
| 2026-06-17 | 5.46 | 5.43 | -0.03 | -0.55% | 5.36 | 5.47 | 71631 | 3870 | 1.02% |
| 2026-06-16 | 5.61 | 5.46 | -0.14 | -2.50% | 5.44 | 5.62 | 83470 | 4574 | 1.19% |
| 2026-06-15 | 5.61 | 5.60 | 0.04 | 0.72% | 5.57 | 5.72 | 110175 | 6201 | 1.57% |
| 2026-06-12 | 5.52 | 5.56 | 0.08 | 1.46% | 5.48 | 5.62 | 95682 | 5321 | 1.36% |
| 2026-06-11 | 5.55 | 5.48 | -0.08 | -1.44% | 5.41 | 5.59 | 57034 | 3116 | 0.81% |
| 2026-06-10 | 5.60 | 5.56 | -0.10 | -1.77% | 5.47 | 5.63 | 70968 | 3927 | 1.01% |
| 2026-06-09 | 5.68 | 5.66 | 0.01 | 0.18% | 5.57 | 5.72 | 85520 | 4819 | 1.22% |
| 2026-06-08 | 5.81 | 5.65 | -0.25 | -4.24% | 5.59 | 5.88 | 98263 | 5609 | 1.40% |
| 2026-06-05 | 5.81 | 5.90 | 0.12 | 2.08% | 5.80 | 6.00 | 85405 | 5033 | 1.22% |
| 2026-06-04 | 6.15 | 5.91 | -0.25 | -4.06% | 5.88 | 6.18 | 110386 | 6592 | 1.57% |
| 2026-06-03 | 6.32 | 6.16 | -0.18 | -2.84% | 6.12 | 6.33 | 104899 | 6477 | 1.50% |
| 2026-06-02 | 6.40 | 6.34 | -0.07 | -1.09% | 6.27 | 6.49 | 105631 | 6713 | 1.51% |
| 2026-06-01 | 6.27 | 6.41 | 0.13 | 2.07% | 6.08 | 6.43 | 143469 | 9066 | 2.05% |
| 2026-05-29 | 6.28 | 6.28 | -0.03 | -0.48% | 6.23 | 6.37 | 91632 | 5772 | 1.31% |
| 2026-05-28 | 6.42 | 6.31 | -0.06 | -0.94% | 6.17 | 6.52 | 119312 | 7550 | 1.70% |
| 2026-05-27 | 6.52 | 6.37 | -0.19 | -2.90% | 6.31 | 6.56 | 126286 | 8071 | 1.80% |
| 2026-05-26 | 6.40 | 6.56 | 0.12 | 1.86% | 6.38 | 6.60 | 147558 | 9636 | 2.10% |
| 2026-05-25 | 6.33 | 6.44 | 0.12 | 1.90% | 6.30 | 6.48 | 112527 | 7197 | 1.60% |
| 2026-05-22 | 6.21 | 6.32 | 0.14 | 2.27% | 6.12 | 6.35 | 111489 | 6952 | 1.59% |
| 2026-05-21 | 6.36 | 6.18 | -0.17 | -2.68% | 6.17 | 6.42 | 123407 | 7780 | 1.76% |
| 2026-05-20 | 6.44 | 6.35 | -0.11 | -1.70% | 6.31 | 6.45 | 106867 | 6791 | 1.52% |
| 2026-05-19 | 6.48 | 6.46 | -0.02 | -0.31% | 6.36 | 6.51 | 129872 | 8346 | 1.85% |
| 2026-05-18 | 6.58 | 6.48 | -0.15 | -2.26% | 6.41 | 6.60 | 167117 | 10806 | 2.38% |
| 2026-05-15 | 6.66 | 6.63 | -0.02 | -0.30% | 6.59 | 6.73 | 151629 | 10105 | 2.16% |
| 2026-05-14 | 6.83 | 6.65 | -0.19 | -2.78% | 6.65 | 6.84 | 164233 | 11053 | 2.34% |
| 2026-05-13 | 6.66 | 6.84 | 0.17 | 2.55% | 6.61 | 6.95 | 256785 | 17429 | 3.66% |
| 2026-05-12 | 6.78 | 6.67 | -0.13 | -1.91% | 6.64 | 6.84 | 191401 | 12868 | 2.73% |