当前时间：2026-08-20 20:46:52 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 | 5.18 | 5.21 | 0.05 | 0.97% | 5.16 | 5.24 | 130540 | 6799 | 0.68% |
| 2026-08-19 | 5.25 | 5.16 | -0.11 | -2.09% | 5.15 | 5.27 | 208469 | 10822 | 1.08% |
| 2026-08-18 | 5.34 | 5.27 | -0.07 | -1.31% | 5.24 | 5.34 | 197366 | 10417 | 1.02% |
| 2026-08-17 | 5.33 | 5.34 | 0.00 | 0.00% | 5.28 | 5.35 | 156172 | 8309 | 0.81% |
| 2026-08-14 | 5.35 | 5.34 | -0.01 | -0.19% | 5.31 | 5.38 | 123247 | 6581 | 0.64% |
| 2026-08-13 | 5.44 | 5.35 | -0.04 | -0.74% | 5.34 | 5.45 | 177622 | 9567 | 0.92% |
| 2026-08-12 | 5.40 | 5.39 | 0.01 | 0.19% | 5.37 | 5.43 | 157936 | 8527 | 0.82% |
| 2026-08-11 | 5.40 | 5.38 | -0.03 | -0.55% | 5.36 | 5.43 | 153352 | 8273 | 0.79% |
| 2026-08-10 | 5.36 | 5.41 | 0.06 | 1.12% | 5.33 | 5.45 | 203979 | 11010 | 1.06% |
| 2026-08-07 | 5.34 | 5.35 | 0.01 | 0.19% | 5.26 | 5.39 | 235816 | 12540 | 1.22% |
| 2026-08-06 | 5.40 | 5.34 | -0.06 | -1.11% | 5.30 | 5.42 | 189492 | 10137 | 0.98% |
| 2026-08-05 | 5.46 | 5.40 | -0.05 | -0.92% | 5.37 | 5.47 | 206053 | 11137 | 1.07% |
| 2026-08-04 | 5.55 | 5.45 | -0.08 | -1.45% | 5.44 | 5.56 | 233046 | 12773 | 1.21% |
| 2026-08-03 | 5.44 | 5.53 | 0.12 | 2.22% | 5.42 | 5.55 | 227047 | 12477 | 1.18% |
| 2026-07-31 | 5.42 | 5.41 | -0.01 | -0.18% | 5.35 | 5.49 | 259599 | 14023 | 1.34% |
| 2026-07-30 | 5.36 | 5.42 | 0.05 | 0.93% | 5.35 | 5.45 | 250558 | 13555 | 1.30% |
| 2026-07-29 | 5.24 | 5.37 | 0.14 | 2.68% | 5.23 | 5.39 | 276924 | 14774 | 1.43% |
| 2026-07-28 | 5.22 | 5.23 | 0.01 | 0.19% | 5.16 | 5.25 | 181547 | 9461 | 0.94% |
| 2026-07-27 | 5.12 | 5.22 | 0.09 | 1.75% | 5.11 | 5.25 | 204905 | 10683 | 1.06% |
| 2026-07-24 | 5.22 | 5.13 | -0.11 | -2.10% | 5.13 | 5.28 | 231994 | 12040 | 1.20% |
| 2026-07-23 | 5.11 | 5.24 | 0.13 | 2.54% | 5.08 | 5.26 | 332284 | 17243 | 1.72% |
| 2026-07-22 | 5.15 | 5.11 | -0.08 | -1.54% | 5.06 | 5.20 | 327866 | 16721 | 1.70% |
| 2026-07-21 | 5.12 | 5.19 | 0.07 | 1.37% | 5.11 | 5.25 | 319152 | 16596 | 1.65% |
| 2026-07-20 | 5.09 | 5.12 | 0.06 | 1.19% | 5.06 | 5.21 | 282239 | 14504 | 1.46% |
| 2026-07-17 | 5.18 | 5.06 | -0.13 | -2.50% | 5.06 | 5.26 | 239236 | 12325 | 1.24% |
| 2026-07-16 | 5.17 | 5.19 | 0.00 | 0.00% | 5.14 | 5.24 | 161598 | 8402 | 0.84% |
| 2026-07-15 | 5.09 | 5.19 | 0.09 | 1.76% | 5.07 | 5.20 | 203554 | 10518 | 1.05% |
| 2026-07-14 | 5.02 | 5.10 | 0.06 | 1.19% | 4.97 | 5.11 | 205511 | 10369 | 1.06% |
| 2026-07-13 | 5.19 | 5.04 | -0.16 | -3.08% | 5.03 | 5.23 | 230646 | 11743 | 1.19% |
| 2026-07-10 | 5.07 | 5.20 | 0.08 | 1.56% | 5.04 | 5.30 | 240688 | 12495 | 1.25% |
| 2026-07-09 | 5.13 | 5.12 | -0.03 | -0.58% | 5.00 | 5.17 | 214523 | 10890 | 1.11% |
| 2026-07-08 | 5.18 | 5.15 | -0.04 | -0.77% | 5.12 | 5.24 | 159888 | 8279 | 0.83% |
| 2026-07-07 | 5.40 | 5.19 | -0.21 | -3.89% | 5.18 | 5.42 | 219766 | 11574 | 1.14% |
| 2026-07-06 | 5.50 | 5.40 | -0.04 | -0.74% | 5.37 | 5.52 | 265014 | 14429 | 1.37% |
| 2026-07-03 | 5.33 | 5.44 | 0.12 | 2.26% | 5.31 | 5.47 | 259807 | 14033 | 1.35% |
| 2026-07-02 | 5.36 | 5.32 | -0.05 | -0.93% | 5.30 | 5.43 | 207051 | 11106 | 1.07% |
| 2026-07-01 | 5.28 | 5.37 | 0.09 | 1.70% | 5.28 | 5.38 | 219642 | 11726 | 1.14% |
| 2026-06-30 | 5.25 | 5.28 | 0.01 | 0.19% | 5.21 | 5.30 | 171030 | 8995 | 0.89% |
| 2026-06-29 | 5.30 | 5.27 | -0.06 | -1.13% | 5.16 | 5.34 | 217600 | 11442 | 1.13% |
| 2026-06-26 | 5.36 | 5.33 | -0.06 | -1.11% | 5.24 | 5.39 | 225122 | 11945 | 1.17% |
| 2026-06-25 | 5.41 | 5.39 | -0.04 | -0.74% | 5.36 | 5.51 | 167435 | 9063 | 0.87% |
| 2026-06-24 | 5.48 | 5.43 | -0.12 | -2.16% | 5.36 | 5.51 | 241086 | 13072 | 1.25% |
| 2026-06-23 | 5.69 | 5.55 | 0.00 | 0.00% | 5.52 | 5.81 | 383461 | 21747 | 1.99% |
| 2026-06-22 | 5.43 | 5.55 | 0.10 | 1.83% | 5.31 | 5.56 | 238067 | 12913 | 1.23% |
| 2026-06-18 | 5.58 | 5.45 | -0.14 | -2.50% | 5.44 | 5.58 | 180612 | 9928 | 0.94% |
| 2026-06-17 | 5.68 | 5.59 | -0.09 | -1.58% | 5.55 | 5.71 | 160649 | 8988 | 0.83% |
| 2026-06-16 | 5.70 | 5.68 | -0.03 | -0.53% | 5.65 | 5.73 | 150513 | 8561 | 0.78% |
| 2026-06-15 | 5.67 | 5.71 | 0.08 | 1.42% | 5.64 | 5.73 | 178813 | 10173 | 0.93% |
| 2026-06-12 | 5.53 | 5.63 | 0.15 | 2.74% | 5.52 | 5.70 | 209608 | 11801 | 1.09% |
| 2026-06-11 | 5.65 | 5.57 | -0.10 | -1.76% | 5.55 | 5.68 | 150908 | 8429 | 0.78% |
| 2026-06-10 | 5.65 | 5.67 | -0.02 | -0.35% | 5.59 | 5.68 | 149008 | 8413 | 0.77% |
| 2026-06-09 | 5.66 | 5.69 | 0.05 | 0.89% | 5.59 | 5.70 | 162330 | 9173 | 0.84% |
| 2026-06-08 | 5.70 | 5.64 | -0.14 | -2.42% | 5.55 | 5.76 | 208995 | 11839 | 1.08% |
| 2026-06-05 | 5.81 | 5.78 | -0.03 | -0.52% | 5.73 | 5.88 | 210301 | 12202 | 1.09% |
| 2026-06-04 | 5.84 | 5.81 | -0.04 | -0.68% | 5.76 | 5.88 | 182192 | 10595 | 0.94% |
| 2026-06-03 | 5.93 | 5.85 | -0.09 | -1.52% | 5.85 | 5.96 | 214792 | 12671 | 1.11% |
| 2026-06-02 | 6.09 | 5.94 | -0.15 | -2.46% | 5.93 | 6.09 | 230038 | 13747 | 1.19% |
| 2026-06-01 | 6.07 | 6.09 | -0.02 | -0.33% | 6.04 | 6.13 | 191594 | 11639 | 0.99% |
| 2026-05-29 | 6.09 | 6.11 | 0.03 | 0.49% | 6.00 | 6.19 | 282949 | 17242 | 1.47% |
| 2026-05-28 | 6.10 | 6.08 | -0.02 | -0.33% | 6.01 | 6.14 | 157871 | 9600 | 0.82% |
| 2026-05-27 | 6.25 | 6.10 | -0.19 | -3.02% | 6.07 | 6.31 | 237207 | 14601 | 1.23% |
| 2026-05-26 | 6.22 | 6.29 | 0.06 | 0.96% | 6.12 | 6.32 | 249935 | 15507 | 1.29% |
| 2026-05-25 | 6.18 | 6.23 | 0.08 | 1.30% | 6.17 | 6.27 | 176301 | 10953 | 0.91% |
| 2026-05-22 | 6.13 | 6.15 | 0.05 | 0.82% | 6.06 | 6.18 | 191241 | 11702 | 0.99% |
| 2026-05-21 | 6.19 | 6.10 | -0.07 | -1.13% | 6.10 | 6.30 | 258665 | 16078 | 1.34% |
| 2026-05-20 | 6.28 | 6.17 | -0.12 | -1.91% | 6.16 | 6.28 | 205551 | 12706 | 1.06% |
| 2026-05-19 | 6.30 | 6.29 | 0.01 | 0.16% | 6.21 | 6.31 | 186003 | 11640 | 0.96% |
| 2026-05-18 | 6.30 | 6.28 | -0.03 | -0.48% | 6.24 | 6.34 | 183629 | 11537 | 0.95% |
| 2026-05-15 | 6.37 | 6.31 | -0.06 | -0.94% | 6.29 | 6.43 | 242080 | 15383 | 1.25% |
| 2026-05-14 | 6.60 | 6.37 | -0.23 | -3.48% | 6.36 | 6.62 | 340534 | 21948 | 1.76% |
| 2026-05-13 | 6.49 | 6.60 | 0.12 | 1.85% | 6.47 | 6.63 | 258185 | 16985 | 1.34% |
| 2026-05-12 | 6.66 | 6.48 | -0.21 | -3.14% | 6.48 | 6.67 | 348250 | 22822 | 1.80% |