当前时间：2026-08-20 17:41:43 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 | 5.61 | 5.80 | 0.30 | 5.45% | 5.61 | 6.05 | 213304 | 12528 | 4.15% |
| 2026-08-19 | 5.52 | 5.50 | -0.05 | -0.90% | 5.47 | 5.59 | 74295 | 4096 | 1.44% |
| 2026-08-18 | 5.66 | 5.55 | -0.10 | -1.77% | 5.54 | 5.72 | 61061 | 3409 | 1.19% |
| 2026-08-17 | 5.68 | 5.65 | -0.03 | -0.53% | 5.50 | 5.70 | 87386 | 4915 | 1.70% |
| 2026-08-14 | 5.63 | 5.68 | 0.03 | 0.53% | 5.59 | 5.74 | 82476 | 4675 | 1.60% |
| 2026-08-13 | 5.64 | 5.65 | 0.01 | 0.18% | 5.51 | 5.74 | 89789 | 5071 | 1.75% |
| 2026-08-12 | 5.51 | 5.64 | 0.14 | 2.55% | 5.45 | 5.65 | 82839 | 4627 | 1.61% |
| 2026-08-11 | 5.40 | 5.50 | 0.08 | 1.48% | 5.39 | 5.56 | 111561 | 6127 | 2.17% |
| 2026-08-10 | 5.28 | 5.42 | 0.13 | 2.46% | 5.27 | 5.48 | 104563 | 5667 | 2.03% |
| 2026-08-07 | 5.21 | 5.29 | 0.07 | 1.34% | 5.13 | 5.29 | 63370 | 3307 | 1.23% |
| 2026-08-06 | 5.20 | 5.22 | 0.04 | 0.77% | 5.14 | 5.24 | 46076 | 2388 | 0.90% |
| 2026-08-05 | 5.24 | 5.18 | -0.05 | -0.96% | 5.16 | 5.28 | 64589 | 3369 | 1.26% |
| 2026-08-04 | 5.19 | 5.23 | 0.07 | 1.36% | 5.15 | 5.25 | 95216 | 4969 | 1.85% |
| 2026-08-03 | 5.15 | 5.16 | 0.07 | 1.38% | 5.06 | 5.17 | 60996 | 3133 | 1.19% |
| 2026-07-31 | 5.05 | 5.09 | 0.04 | 0.79% | 5.00 | 5.10 | 55197 | 2794 | 1.07% |
| 2026-07-30 | 5.01 | 5.05 | 0.00 | 0.00% | 5.00 | 5.13 | 52423 | 2658 | 1.02% |
| 2026-07-29 | 5.01 | 5.05 | 0.03 | 0.60% | 5.01 | 5.10 | 58565 | 2964 | 1.14% |
| 2026-07-28 | 4.91 | 5.02 | 0.07 | 1.41% | 4.91 | 5.10 | 66416 | 3342 | 1.29% |
| 2026-07-27 | 4.80 | 4.95 | 0.19 | 3.99% | 4.74 | 4.96 | 78251 | 3829 | 1.52% |
| 2026-07-24 | 4.85 | 4.76 | -0.13 | -2.66% | 4.73 | 4.93 | 74404 | 3584 | 1.45% |
| 2026-07-23 | 4.87 | 4.89 | 0.05 | 1.03% | 4.77 | 4.92 | 66459 | 3217 | 1.29% |
| 2026-07-22 | 4.91 | 4.84 | -0.07 | -1.43% | 4.81 | 5.05 | 83133 | 4081 | 1.62% |
| 2026-07-21 | 5.02 | 4.91 | -0.18 | -3.54% | 4.79 | 5.09 | 102670 | 5051 | 2.00% |
| 2026-07-20 | 5.08 | 5.09 | -0.05 | -0.97% | 4.99 | 5.22 | 94895 | 4844 | 1.85% |
| 2026-07-17 | 5.34 | 5.14 | -0.17 | -3.20% | 5.09 | 5.39 | 97568 | 5074 | 1.90% |
| 2026-07-16 | 5.24 | 5.31 | 0.10 | 1.92% | 5.14 | 5.37 | 106359 | 5621 | 2.07% |
| 2026-07-15 | 5.05 | 5.21 | 0.12 | 2.36% | 5.04 | 5.28 | 98609 | 5130 | 1.92% |
| 2026-07-14 | 4.89 | 5.09 | 0.20 | 4.09% | 4.85 | 5.11 | 98164 | 4921 | 1.91% |
| 2026-07-13 | 4.85 | 4.89 | 0.02 | 0.41% | 4.85 | 4.98 | 86045 | 4223 | 1.67% |
| 2026-07-10 | 4.72 | 4.87 | 0.15 | 3.18% | 4.64 | 4.94 | 79257 | 3849 | 1.54% |
| 2026-07-09 | 4.77 | 4.72 | -0.02 | -0.42% | 4.64 | 4.85 | 58736 | 2773 | 1.14% |
| 2026-07-08 | 4.72 | 4.74 | 0.02 | 0.42% | 4.66 | 4.81 | 48022 | 2273 | 0.93% |
| 2026-07-07 | 4.89 | 4.72 | -0.18 | -3.67% | 4.70 | 4.89 | 59476 | 2831 | 1.16% |
| 2026-07-06 | 4.89 | 4.90 | 0.02 | 0.41% | 4.87 | 4.98 | 55711 | 2731 | 1.08% |
| 2026-07-03 | 4.80 | 4.88 | 0.14 | 2.95% | 4.72 | 4.90 | 72774 | 3512 | 1.42% |
| 2026-07-02 | 4.75 | 4.74 | 0.00 | 0.00% | 4.72 | 4.88 | 72344 | 3467 | 1.41% |
| 2026-07-01 | 4.57 | 4.74 | 0.16 | 3.49% | 4.51 | 4.80 | 83833 | 3931 | 1.63% |
| 2026-06-30 | 4.69 | 4.58 | -0.11 | -2.35% | 4.52 | 4.73 | 65918 | 3038 | 1.28% |
| 2026-06-29 | 4.63 | 4.69 | 0.09 | 1.96% | 4.47 | 4.75 | 76180 | 3532 | 1.48% |
| 2026-06-26 | 4.70 | 4.60 | -0.16 | -3.36% | 4.60 | 4.79 | 60737 | 2823 | 1.18% |
| 2026-06-25 | 4.92 | 4.76 | -0.15 | -3.05% | 4.70 | 4.92 | 63175 | 3012 | 1.23% |
| 2026-06-24 | 5.08 | 4.91 | -0.16 | -3.16% | 4.86 | 5.11 | 71770 | 3553 | 1.40% |
| 2026-06-23 | 4.84 | 5.07 | 0.18 | 3.68% | 4.84 | 5.17 | 94846 | 4817 | 1.84% |
| 2026-06-22 | 4.91 | 4.89 | -0.04 | -0.81% | 4.70 | 4.92 | 75198 | 3598 | 1.46% |
| 2026-06-18 | 4.88 | 4.93 | 0.02 | 0.41% | 4.83 | 5.01 | 51511 | 2542 | 1.00% |
| 2026-06-17 | 5.03 | 4.91 | -0.12 | -2.39% | 4.88 | 5.03 | 63180 | 3109 | 1.23% |
| 2026-06-16 | 5.06 | 5.03 | -0.05 | -0.98% | 4.98 | 5.09 | 48055 | 2412 | 0.93% |
| 2026-06-15 | 5.08 | 5.08 | 0.00 | 0.00% | 5.03 | 5.17 | 56330 | 2866 | 1.10% |
| 2026-06-12 | 5.10 | 5.08 | 0.03 | 0.59% | 5.00 | 5.10 | 53085 | 2685 | 1.03% |
| 2026-06-11 | 5.08 | 5.05 | -0.03 | -0.59% | 4.98 | 5.12 | 45301 | 2281 | 0.88% |
| 2026-06-10 | 5.10 | 5.08 | -0.05 | -0.97% | 5.00 | 5.17 | 57000 | 2881 | 1.11% |
| 2026-06-09 | 5.15 | 5.13 | -0.01 | -0.19% | 5.06 | 5.22 | 56555 | 2904 | 1.10% |
| 2026-06-08 | 5.22 | 5.14 | -0.13 | -2.47% | 5.06 | 5.27 | 64970 | 3356 | 1.26% |
| 2026-06-05 | 5.29 | 5.27 | 0.06 | 1.15% | 5.20 | 5.32 | 52020 | 2738 | 1.01% |
| 2026-06-04 | 5.30 | 5.21 | -0.13 | -2.43% | 5.17 | 5.34 | 55537 | 2902 | 1.08% |
| 2026-06-03 | 5.51 | 5.34 | -0.16 | -2.91% | 5.27 | 5.51 | 77152 | 4127 | 1.50% |
| 2026-06-02 | 5.61 | 5.50 | -0.18 | -3.17% | 5.44 | 5.70 | 76915 | 4246 | 1.50% |
| 2026-06-01 | 5.41 | 5.68 | 0.26 | 4.80% | 5.32 | 5.77 | 119370 | 6689 | 2.32% |
| 2026-05-29 | 5.45 | 5.42 | 0.01 | 0.18% | 5.39 | 5.49 | 69754 | 3791 | 1.36% |
| 2026-05-28 | 5.48 | 5.41 | -0.03 | -0.55% | 5.32 | 5.50 | 69690 | 3774 | 1.36% |
| 2026-05-27 | 5.65 | 5.44 | -0.20 | -3.55% | 5.38 | 5.67 | 93410 | 5101 | 1.82% |
| 2026-05-26 | 5.76 | 5.64 | -0.12 | -2.08% | 5.60 | 5.84 | 107918 | 6173 | 2.10% |
| 2026-05-25 | 5.72 | 5.76 | 0.09 | 1.59% | 5.70 | 6.12 | 164086 | 9638 | 3.19% |
| 2026-05-22 | 5.63 | 5.67 | 0.08 | 1.43% | 5.57 | 5.80 | 78503 | 4436 | 1.53% |
| 2026-05-21 | 5.92 | 5.59 | -0.30 | -5.09% | 5.58 | 5.94 | 104390 | 6015 | 2.03% |
| 2026-05-20 | 5.92 | 5.89 | -0.03 | -0.51% | 5.84 | 6.04 | 102295 | 6061 | 1.99% |
| 2026-05-19 | 5.91 | 5.92 | 0.01 | 0.17% | 5.86 | 6.00 | 94983 | 5633 | 1.85% |
| 2026-05-18 | 5.77 | 5.91 | 0.16 | 2.78% | 5.77 | 6.00 | 122534 | 7208 | 2.38% |
| 2026-05-15 | 5.90 | 5.75 | -0.11 | -1.88% | 5.70 | 5.90 | 87271 | 5029 | 1.70% |
| 2026-05-14 | 6.00 | 5.86 | -0.11 | -1.84% | 5.85 | 6.00 | 69271 | 4087 | 1.35% |
| 2026-05-13 | 6.06 | 5.97 | -0.07 | -1.16% | 5.95 | 6.09 | 88697 | 5316 | 1.72% |
| 2026-05-12 | 6.19 | 6.04 | -0.20 | -3.21% | 6.03 | 6.21 | 95542 | 5836 | 1.86% |