当前时间：2026-08-20 14:10:06 星期四交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-19 | 5.85 | 5.68 | -0.17 | -2.91% | 5.66 | 5.85 | 65073 | 3721 | 1.79% |
| 2026-08-18 | 5.82 | 5.85 | 0.02 | 0.34% | 5.72 | 5.86 | 57025 | 3306 | 1.56% |
| 2026-08-17 | 5.78 | 5.83 | 0.03 | 0.52% | 5.61 | 5.84 | 62245 | 3597 | 1.71% |
| 2026-08-14 | 5.69 | 5.80 | 0.09 | 1.58% | 5.63 | 5.80 | 87896 | 5022 | 2.41% |
| 2026-08-13 | 5.71 | 5.71 | 0.02 | 0.35% | 5.62 | 5.80 | 67091 | 3841 | 1.84% |
| 2026-08-12 | 5.65 | 5.69 | 0.04 | 0.71% | 5.61 | 5.73 | 37723 | 2139 | 1.04% |
| 2026-08-11 | 5.68 | 5.65 | -0.05 | -0.88% | 5.61 | 5.72 | 54090 | 3066 | 1.48% |
| 2026-08-10 | 5.49 | 5.70 | 0.21 | 3.83% | 5.47 | 5.71 | 67852 | 3810 | 1.86% |
| 2026-08-07 | 5.54 | 5.49 | -0.03 | -0.54% | 5.37 | 5.54 | 67319 | 3655 | 1.85% |
| 2026-08-06 | 5.40 | 5.52 | 0.09 | 1.66% | 5.40 | 5.58 | 75340 | 4128 | 2.07% |
| 2026-08-05 | 5.57 | 5.43 | -0.04 | -0.73% | 5.36 | 5.62 | 81084 | 4436 | 2.22% |
| 2026-08-04 | 5.50 | 5.47 | -0.01 | -0.18% | 5.44 | 5.59 | 79225 | 4365 | 2.17% |
| 2026-08-03 | 5.36 | 5.48 | 0.20 | 3.79% | 5.24 | 5.50 | 93362 | 5022 | 2.56% |
| 2026-07-31 | 5.24 | 5.28 | 0.05 | 0.96% | 5.16 | 5.35 | 88396 | 4663 | 2.43% |
| 2026-07-30 | 5.23 | 5.23 | -0.02 | -0.38% | 5.13 | 5.33 | 80567 | 4217 | 2.21% |
| 2026-07-29 | 5.11 | 5.25 | 0.15 | 2.94% | 5.08 | 5.30 | 79446 | 4141 | 2.18% |
| 2026-07-28 | 5.01 | 5.10 | 0.05 | 0.99% | 4.95 | 5.15 | 63943 | 3264 | 1.75% |
| 2026-07-27 | 4.84 | 5.05 | 0.26 | 5.43% | 4.73 | 5.12 | 111895 | 5602 | 3.07% |
| 2026-07-24 | 4.86 | 4.79 | -0.11 | -2.24% | 4.71 | 4.89 | 72805 | 3495 | 2.00% |
| 2026-07-23 | 4.71 | 4.90 | 0.19 | 4.03% | 4.69 | 4.92 | 88988 | 4268 | 2.44% |
| 2026-07-22 | 4.82 | 4.71 | -0.12 | -2.48% | 4.66 | 4.92 | 82220 | 3916 | 2.26% |
| 2026-07-21 | 4.93 | 4.83 | -0.08 | -1.63% | 4.58 | 4.98 | 123034 | 5871 | 3.38% |
| 2026-07-20 | 5.13 | 4.91 | -0.27 | -5.21% | 4.84 | 5.31 | 120817 | 6142 | 3.31% |
| 2026-07-17 | 5.36 | 5.18 | -0.18 | -3.36% | 5.10 | 5.46 | 100350 | 5286 | 2.75% |
| 2026-07-16 | 5.18 | 5.36 | 0.15 | 2.88% | 5.16 | 5.46 | 109036 | 5819 | 2.99% |
| 2026-07-15 | 5.16 | 5.21 | 0.14 | 2.76% | 5.11 | 5.32 | 135588 | 7101 | 3.72% |
| 2026-07-14 | 4.94 | 5.07 | 0.18 | 3.68% | 4.82 | 5.08 | 70363 | 3497 | 1.93% |
| 2026-07-13 | 5.04 | 4.89 | -0.15 | -2.98% | 4.87 | 5.12 | 76570 | 3791 | 2.10% |
| 2026-07-10 | 4.86 | 5.04 | 0.14 | 2.86% | 4.78 | 5.19 | 87599 | 4426 | 2.40% |
| 2026-07-09 | 4.89 | 4.90 | 0.01 | 0.20% | 4.78 | 5.00 | 67201 | 3275 | 1.84% |
| 2026-07-08 | 4.93 | 4.89 | -0.06 | -1.21% | 4.85 | 5.02 | 76337 | 3745 | 2.09% |
| 2026-07-07 | 5.22 | 4.95 | -0.20 | -3.88% | 4.94 | 5.25 | 75770 | 3810 | 2.08% |
| 2026-07-06 | 5.19 | 5.15 | -0.06 | -1.15% | 5.14 | 5.35 | 73576 | 3845 | 2.02% |
| 2026-07-03 | 5.13 | 5.21 | 0.16 | 3.17% | 4.99 | 5.24 | 92733 | 4768 | 2.54% |
| 2026-07-02 | 5.06 | 5.05 | -0.01 | -0.20% | 5.02 | 5.21 | 81264 | 4149 | 2.23% |
| 2026-07-01 | 4.94 | 5.06 | 0.12 | 2.43% | 4.88 | 5.13 | 96120 | 4832 | 2.64% |
| 2026-06-30 | 5.04 | 4.94 | -0.10 | -1.98% | 4.89 | 5.08 | 91090 | 4522 | 2.50% |
| 2026-06-29 | 5.01 | 5.04 | 0.04 | 0.80% | 4.78 | 5.08 | 113064 | 5608 | 3.10% |
| 2026-06-26 | 5.09 | 5.00 | -0.08 | -1.57% | 4.88 | 5.10 | 93060 | 4654 | 2.55% |
| 2026-06-25 | 5.14 | 5.08 | -0.04 | -0.78% | 5.03 | 5.38 | 150188 | 7706 | 4.12% |
| 2026-06-24 | 5.41 | 5.12 | -0.29 | -5.36% | 5.10 | 5.43 | 86916 | 4517 | 2.38% |
| 2026-06-23 | 5.27 | 5.41 | 0.14 | 2.66% | 5.22 | 5.53 | 85675 | 4664 | 2.35% |
| 2026-06-22 | 5.22 | 5.27 | 0.07 | 1.35% | 5.00 | 5.30 | 94376 | 4850 | 2.59% |
| 2026-06-18 | 5.24 | 5.20 | -0.04 | -0.76% | 5.12 | 5.27 | 69086 | 3602 | 1.90% |
| 2026-06-17 | 5.43 | 5.24 | -0.19 | -3.50% | 5.22 | 5.47 | 72658 | 3848 | 1.99% |
| 2026-06-16 | 5.45 | 5.43 | -0.05 | -0.91% | 5.34 | 5.47 | 61320 | 3315 | 1.68% |
| 2026-06-15 | 5.63 | 5.48 | -0.06 | -1.08% | 5.41 | 5.74 | 68342 | 3779 | 1.88% |
| 2026-06-12 | 5.49 | 5.54 | 0.11 | 2.03% | 5.36 | 5.58 | 54912 | 3021 | 1.51% |
| 2026-06-11 | 5.46 | 5.43 | -0.10 | -1.81% | 5.33 | 5.53 | 62791 | 3399 | 1.72% |
| 2026-06-10 | 5.58 | 5.53 | -0.09 | -1.60% | 5.36 | 5.63 | 74660 | 4100 | 2.05% |
| 2026-06-09 | 5.65 | 5.62 | -0.01 | -0.18% | 5.51 | 5.76 | 63612 | 3581 | 1.75% |
| 2026-06-08 | 5.68 | 5.63 | -0.21 | -3.60% | 5.47 | 5.85 | 99655 | 5650 | 2.73% |
| 2026-06-05 | 5.69 | 5.84 | 0.15 | 2.64% | 5.59 | 5.93 | 78881 | 4563 | 2.16% |
| 2026-06-04 | 5.80 | 5.69 | -0.11 | -1.90% | 5.65 | 5.86 | 55596 | 3183 | 1.53% |
| 2026-06-03 | 5.87 | 5.80 | -0.05 | -0.85% | 5.74 | 5.93 | 65123 | 3784 | 1.79% |
| 2026-06-02 | 6.21 | 5.85 | -0.27 | -4.41% | 5.78 | 6.21 | 91863 | 5418 | 2.52% |
| 2026-06-01 | 5.88 | 6.12 | 0.22 | 3.73% | 5.80 | 6.16 | 77978 | 4721 | 2.14% |
| 2026-05-29 | 6.09 | 5.90 | -0.16 | -2.64% | 5.86 | 6.12 | 67903 | 4060 | 1.86% |
| 2026-05-28 | 5.95 | 6.06 | 0.10 | 1.68% | 5.90 | 6.14 | 73249 | 4420 | 2.01% |
| 2026-05-27 | 6.12 | 5.96 | -0.16 | -2.61% | 5.82 | 6.14 | 86584 | 5143 | 2.38% |
| 2026-05-26 | 6.31 | 6.12 | -0.17 | -2.70% | 6.06 | 6.32 | 68051 | 4196 | 1.87% |
| 2026-05-25 | 6.44 | 6.29 | -0.17 | -2.63% | 6.22 | 6.62 | 78373 | 4969 | 2.15% |
| 2026-05-22 | 6.38 | 6.46 | 0.15 | 2.38% | 6.23 | 6.54 | 73542 | 4708 | 2.02% |
| 2026-05-21 | 6.54 | 6.31 | -0.23 | -3.52% | 6.30 | 6.84 | 98342 | 6472 | 2.70% |
| 2026-05-20 | 6.62 | 6.54 | -0.07 | -1.06% | 6.50 | 6.65 | 57132 | 3738 | 1.57% |
| 2026-05-19 | 6.66 | 6.61 | -0.03 | -0.45% | 6.53 | 6.75 | 59577 | 3949 | 1.63% |
| 2026-05-18 | 6.55 | 6.64 | 0.03 | 0.45% | 6.46 | 6.67 | 77492 | 5075 | 2.13% |
| 2026-05-15 | 6.61 | 6.61 | 0.00 | 0.00% | 6.57 | 6.73 | 72738 | 4832 | 2.00% |
| 2026-05-14 | 6.70 | 6.61 | -0.09 | -1.34% | 6.61 | 6.73 | 54469 | 3630 | 1.49% |
| 2026-05-13 | 6.73 | 6.70 | 0.01 | 0.15% | 6.58 | 6.76 | 51702 | 3467 | 1.42% |
| 2026-05-12 | 6.80 | 6.69 | -0.09 | -1.33% | 6.64 | 6.85 | 71420 | 4820 | 1.96% |