当前时间：2026-08-20 17:42:01 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 | 5.73 | 5.97 | 0.54 | 9.94% | 5.72 | 5.97 | 359430 | 21309 | 2.56% |
| 2026-08-19 | 5.59 | 5.43 | -0.19 | -3.38% | 5.40 | 5.64 | 259614 | 14241 | 1.85% |
| 2026-08-18 | 5.71 | 5.62 | -0.10 | -1.75% | 5.61 | 5.79 | 242241 | 13759 | 1.73% |
| 2026-08-17 | 5.85 | 5.72 | -0.05 | -0.87% | 5.69 | 5.89 | 296877 | 17141 | 2.12% |
| 2026-08-14 | 5.66 | 5.77 | 0.11 | 1.94% | 5.58 | 5.82 | 305465 | 17482 | 2.18% |
| 2026-08-13 | 5.63 | 5.66 | 0.02 | 0.35% | 5.53 | 5.73 | 265165 | 15009 | 1.89% |
| 2026-08-12 | 5.61 | 5.64 | 0.04 | 0.71% | 5.58 | 5.67 | 152317 | 8558 | 1.09% |
| 2026-08-11 | 5.60 | 5.60 | -0.05 | -0.88% | 5.54 | 5.68 | 183156 | 10285 | 1.31% |
| 2026-08-10 | 5.63 | 5.65 | 0.04 | 0.71% | 5.62 | 5.70 | 234549 | 13275 | 1.67% |
| 2026-08-07 | 5.55 | 5.61 | 0.04 | 0.72% | 5.45 | 5.61 | 256802 | 14205 | 1.83% |
| 2026-08-06 | 5.68 | 5.57 | 0.02 | 0.36% | 5.52 | 5.77 | 301546 | 16922 | 2.15% |
| 2026-08-05 | 5.54 | 5.55 | -0.02 | -0.36% | 5.48 | 5.57 | 191199 | 10570 | 1.36% |
| 2026-08-04 | 5.55 | 5.57 | 0.04 | 0.72% | 5.53 | 5.61 | 201530 | 11224 | 1.44% |
| 2026-08-03 | 5.47 | 5.53 | 0.08 | 1.47% | 5.45 | 5.55 | 183812 | 10100 | 1.31% |
| 2026-07-31 | 5.34 | 5.45 | 0.11 | 2.06% | 5.33 | 5.45 | 189934 | 10273 | 1.35% |
| 2026-07-30 | 5.44 | 5.34 | -0.11 | -2.02% | 5.31 | 5.47 | 218798 | 11778 | 1.56% |
| 2026-07-29 | 5.42 | 5.45 | 0.02 | 0.37% | 5.40 | 5.50 | 205369 | 11163 | 1.46% |
| 2026-07-28 | 5.44 | 5.43 | 0.06 | 1.12% | 5.40 | 5.63 | 285852 | 15653 | 2.04% |
| 2026-07-27 | 5.23 | 5.37 | 0.17 | 3.27% | 5.21 | 5.41 | 228762 | 12234 | 1.63% |
| 2026-07-24 | 5.26 | 5.20 | -0.10 | -1.89% | 5.16 | 5.47 | 241155 | 12774 | 1.72% |
| 2026-07-23 | 5.18 | 5.30 | 0.09 | 1.73% | 5.15 | 5.32 | 207388 | 10867 | 1.48% |
| 2026-07-22 | 5.16 | 5.21 | 0.08 | 1.56% | 5.15 | 5.31 | 228642 | 11984 | 1.63% |
| 2026-07-21 | 5.20 | 5.13 | -0.10 | -1.91% | 5.03 | 5.23 | 216074 | 11042 | 1.54% |
| 2026-07-20 | 5.16 | 5.23 | 0.06 | 1.16% | 5.13 | 5.29 | 210800 | 10981 | 1.50% |
| 2026-07-17 | 5.35 | 5.17 | -0.24 | -4.44% | 5.13 | 5.43 | 261572 | 13741 | 1.86% |
| 2026-07-16 | 5.31 | 5.41 | 0.08 | 1.50% | 5.25 | 5.43 | 253201 | 13587 | 1.80% |
| 2026-07-15 | 5.20 | 5.33 | 0.12 | 2.30% | 5.17 | 5.41 | 313990 | 16789 | 2.24% |
| 2026-07-14 | 5.01 | 5.21 | 0.16 | 3.17% | 4.98 | 5.21 | 206068 | 10580 | 1.47% |
| 2026-07-13 | 5.14 | 5.05 | -0.06 | -1.17% | 5.01 | 5.19 | 164516 | 8341 | 1.17% |
| 2026-07-10 | 4.96 | 5.11 | 0.15 | 3.02% | 4.87 | 5.14 | 239687 | 12138 | 1.71% |
| 2026-07-09 | 5.01 | 4.96 | -0.05 | -1.00% | 4.83 | 5.07 | 200932 | 9937 | 1.43% |
| 2026-07-08 | 4.97 | 5.01 | 0.02 | 0.40% | 4.94 | 5.04 | 112067 | 5593 | 0.80% |
| 2026-07-07 | 5.08 | 4.99 | -0.18 | -3.48% | 4.98 | 5.12 | 175088 | 8791 | 1.25% |
| 2026-07-06 | 5.26 | 5.17 | -0.05 | -0.96% | 5.15 | 5.35 | 220772 | 11575 | 1.57% |
| 2026-07-03 | 5.24 | 5.22 | 0.03 | 0.58% | 5.16 | 5.30 | 154958 | 8095 | 1.10% |
| 2026-07-02 | 5.20 | 5.19 | -0.02 | -0.38% | 5.12 | 5.29 | 205831 | 10728 | 1.47% |
| 2026-07-01 | 5.01 | 5.21 | 0.17 | 3.37% | 4.97 | 5.21 | 237737 | 12172 | 1.69% |
| 2026-06-30 | 5.02 | 5.04 | -0.05 | -0.98% | 4.95 | 5.07 | 165170 | 8278 | 1.18% |
| 2026-06-29 | 4.87 | 5.09 | 0.21 | 4.30% | 4.80 | 5.10 | 261366 | 13056 | 1.86% |
| 2026-06-26 | 5.04 | 4.88 | -0.18 | -3.56% | 4.88 | 5.10 | 262705 | 13036 | 1.87% |
| 2026-06-25 | 5.29 | 5.06 | -0.26 | -4.89% | 5.05 | 5.30 | 336546 | 17255 | 2.40% |
| 2026-06-24 | 5.44 | 5.32 | -0.13 | -2.39% | 5.32 | 5.54 | 271262 | 14644 | 1.93% |
| 2026-06-23 | 5.33 | 5.45 | 0.06 | 1.11% | 5.32 | 5.64 | 342874 | 18909 | 2.44% |
| 2026-06-22 | 5.46 | 5.39 | -0.16 | -2.88% | 5.24 | 5.53 | 355974 | 19039 | 2.54% |
| 2026-06-18 | 5.41 | 5.55 | 0.11 | 2.02% | 5.33 | 5.70 | 398617 | 22095 | 2.84% |
| 2026-06-17 | 5.33 | 5.44 | 0.09 | 1.68% | 5.17 | 5.56 | 430858 | 23087 | 3.07% |
| 2026-06-16 | 5.41 | 5.35 | -0.07 | -1.29% | 5.29 | 5.41 | 220775 | 11746 | 1.57% |
| 2026-06-15 | 5.37 | 5.42 | 0.04 | 0.74% | 5.34 | 5.47 | 176966 | 9574 | 1.26% |
| 2026-06-12 | 5.41 | 5.38 | 0.09 | 1.70% | 5.26 | 5.44 | 216469 | 11596 | 1.54% |
| 2026-06-11 | 5.34 | 5.29 | -0.11 | -2.04% | 5.25 | 5.46 | 240670 | 12830 | 1.71% |
| 2026-06-10 | 5.64 | 5.40 | -0.32 | -5.59% | 5.37 | 5.65 | 437354 | 23912 | 3.12% |
| 2026-06-09 | 5.89 | 5.72 | -0.10 | -1.72% | 5.60 | 5.92 | 397627 | 22598 | 2.83% |
| 2026-06-08 | 5.90 | 5.82 | -0.27 | -4.43% | 5.81 | 6.00 | 426808 | 25158 | 3.04% |
| 2026-06-05 | 6.15 | 6.09 | -0.06 | -0.98% | 6.05 | 6.26 | 365984 | 22445 | 2.61% |
| 2026-06-04 | 6.32 | 6.15 | -0.29 | -4.50% | 6.14 | 6.32 | 451675 | 27966 | 3.22% |
| 2026-06-03 | 6.21 | 6.44 | 0.15 | 2.38% | 6.13 | 6.54 | 654290 | 41238 | 4.66% |
| 2026-06-02 | 6.63 | 6.29 | -0.42 | -6.26% | 6.15 | 6.66 | 713642 | 45322 | 5.08% |
| 2026-06-01 | 6.89 | 6.71 | -0.37 | -5.23% | 6.56 | 6.92 | 806144 | 54239 | 5.74% |
| 2026-05-29 | 6.80 | 7.08 | 0.17 | 2.46% | 6.70 | 7.10 | 1116698 | 77396 | 7.96% |
| 2026-05-28 | 6.91 | 6.91 | 0.16 | 2.37% | 6.79 | 7.07 | 912532 | 63239 | 6.50% |
| 2026-05-27 | 6.82 | 6.75 | -0.22 | -3.16% | 6.70 | 6.94 | 797642 | 54167 | 5.68% |
| 2026-05-26 | 6.70 | 6.97 | 0.17 | 2.50% | 6.70 | 7.18 | 1389316 | 96178 | 9.90% |
| 2026-05-25 | 6.62 | 6.80 | 0.40 | 6.25% | 6.58 | 7.04 | 1467207 | 101445 | 10.45% |
| 2026-05-22 | 6.42 | 6.40 | -0.08 | -1.23% | 6.31 | 6.57 | 634131 | 40608 | 4.52% |
| 2026-05-21 | 6.66 | 6.48 | -0.40 | -5.81% | 6.38 | 6.76 | 1081047 | 71146 | 7.70% |
| 2026-05-20 | 6.76 | 6.88 | 0.24 | 3.61% | 6.66 | 7.20 | 1368853 | 93915 | 9.75% |
| 2026-05-19 | 6.64 | 6.64 | 0.00 | 0.00% | 6.53 | 6.81 | 1385915 | 92594 | 9.88% |
| 2026-05-18 | 6.48 | 6.64 | 0.60 | 9.93% | 6.48 | 6.64 | 658664 | 43458 | 4.69% |
| 2026-05-15 | 6.33 | 6.04 | -0.29 | -4.58% | 6.01 | 6.35 | 956134 | 58765 | 6.81% |
| 2026-05-14 | 6.67 | 6.33 | -0.55 | -7.99% | 6.32 | 6.80 | 1399771 | 91179 | 9.97% |
| 2026-05-13 | 6.78 | 6.88 | 0.00 | 0.00% | 6.58 | 7.10 | 1658368 | 114040 | 11.82% |
| 2026-05-12 | 7.15 | 6.88 | -0.42 | -5.75% | 6.87 | 7.79 | 2455336 | 180928 | 17.50% |