当前时间：2026-08-20 20:49:35 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 | 5.20 | 5.24 | 0.07 | 1.35% | 5.15 | 5.26 | 165956 | 8646 | 1.91% |
| 2026-08-19 | 5.33 | 5.17 | -0.20 | -3.72% | 5.15 | 5.34 | 256830 | 13391 | 2.96% |
| 2026-08-18 | 5.48 | 5.37 | -0.11 | -2.01% | 5.33 | 5.48 | 221687 | 11913 | 2.55% |
| 2026-08-17 | 5.50 | 5.48 | -0.01 | -0.18% | 5.39 | 5.51 | 242064 | 13156 | 2.79% |
| 2026-08-14 | 5.58 | 5.49 | -0.12 | -2.14% | 5.40 | 5.68 | 381797 | 20943 | 4.39% |
| 2026-08-13 | 5.65 | 5.61 | -0.03 | -0.53% | 5.60 | 5.85 | 568187 | 32482 | 6.54% |
| 2026-08-12 | 5.53 | 5.64 | 0.10 | 1.81% | 5.49 | 5.70 | 403344 | 22710 | 4.64% |
| 2026-08-11 | 5.62 | 5.54 | -0.11 | -1.95% | 5.52 | 5.65 | 288524 | 16066 | 3.32% |
| 2026-08-10 | 5.60 | 5.65 | 0.08 | 1.44% | 5.47 | 5.66 | 360663 | 20140 | 4.15% |
| 2026-08-07 | 5.67 | 5.57 | -0.13 | -2.28% | 5.40 | 5.73 | 574421 | 31691 | 6.61% |
| 2026-08-06 | 5.76 | 5.70 | -0.20 | -3.39% | 5.63 | 5.87 | 829482 | 47552 | 9.54% |
| 2026-08-05 | 5.68 | 5.90 | 0.14 | 2.43% | 5.61 | 6.25 | 1415914 | 82907 | 16.29% |
| 2026-08-04 | 5.25 | 5.76 | 0.52 | 9.92% | 5.23 | 5.76 | 668266 | 36909 | 7.69% |
| 2026-08-03 | 5.19 | 5.24 | 0.08 | 1.55% | 5.11 | 5.25 | 324524 | 16885 | 3.73% |
| 2026-07-31 | 4.88 | 5.16 | 0.24 | 4.88% | 4.88 | 5.21 | 470973 | 24049 | 5.42% |
| 2026-07-30 | 4.93 | 4.92 | -0.01 | -0.20% | 4.90 | 5.08 | 335882 | 16794 | 3.86% |
| 2026-07-29 | 4.86 | 4.93 | 0.07 | 1.44% | 4.83 | 4.97 | 248464 | 12228 | 2.86% |
| 2026-07-28 | 4.78 | 4.86 | 0.04 | 0.83% | 4.76 | 4.94 | 208954 | 10183 | 2.40% |
| 2026-07-27 | 4.58 | 4.82 | 0.22 | 4.78% | 4.57 | 4.83 | 276393 | 13151 | 3.18% |
| 2026-07-24 | 4.75 | 4.60 | -0.22 | -4.56% | 4.60 | 4.77 | 201514 | 9404 | 2.32% |
| 2026-07-23 | 4.77 | 4.82 | 0.04 | 0.84% | 4.67 | 4.83 | 222419 | 10566 | 2.56% |
| 2026-07-22 | 4.86 | 4.78 | -0.13 | -2.65% | 4.76 | 4.90 | 204520 | 9839 | 2.35% |
| 2026-07-21 | 4.84 | 4.91 | 0.03 | 0.61% | 4.70 | 4.92 | 317109 | 15295 | 3.65% |
| 2026-07-20 | 4.90 | 4.88 | -0.04 | -0.81% | 4.80 | 5.07 | 354242 | 17426 | 4.08% |
| 2026-07-17 | 5.00 | 4.92 | -0.12 | -2.38% | 4.91 | 5.23 | 454976 | 22919 | 5.23% |
| 2026-07-16 | 4.87 | 5.04 | 0.14 | 2.86% | 4.84 | 5.08 | 403911 | 20193 | 4.65% |
| 2026-07-15 | 4.73 | 4.90 | 0.20 | 4.26% | 4.70 | 4.97 | 424323 | 20668 | 4.88% |
| 2026-07-14 | 4.63 | 4.70 | 0.08 | 1.73% | 4.53 | 4.70 | 190370 | 8785 | 2.19% |
| 2026-07-13 | 4.80 | 4.62 | -0.22 | -4.55% | 4.60 | 4.88 | 266591 | 12477 | 3.07% |
| 2026-07-10 | 4.66 | 4.84 | 0.16 | 3.42% | 4.55 | 4.93 | 380921 | 18338 | 4.38% |
| 2026-07-09 | 4.61 | 4.68 | 0.04 | 0.86% | 4.57 | 4.76 | 236217 | 11037 | 2.72% |
| 2026-07-08 | 4.68 | 4.64 | -0.02 | -0.43% | 4.59 | 4.70 | 182058 | 8450 | 2.09% |
| 2026-07-07 | 4.79 | 4.66 | -0.13 | -2.71% | 4.64 | 4.83 | 206842 | 9737 | 2.38% |
| 2026-07-06 | 4.91 | 4.79 | -0.11 | -2.24% | 4.79 | 4.94 | 189593 | 9177 | 2.18% |
| 2026-07-03 | 4.89 | 4.90 | 0.00 | 0.00% | 4.82 | 4.96 | 214687 | 10501 | 2.47% |
| 2026-07-02 | 4.92 | 4.90 | -0.02 | -0.41% | 4.89 | 5.07 | 281438 | 13995 | 3.24% |
| 2026-07-01 | 4.80 | 4.92 | 0.12 | 2.50% | 4.75 | 4.97 | 266577 | 13010 | 3.07% |
| 2026-06-30 | 4.79 | 4.80 | 0.00 | 0.00% | 4.76 | 4.89 | 220097 | 10608 | 2.53% |
| 2026-06-29 | 4.86 | 4.80 | -0.08 | -1.64% | 4.70 | 4.91 | 234214 | 11216 | 2.69% |
| 2026-06-26 | 4.93 | 4.88 | -0.10 | -2.01% | 4.78 | 4.98 | 244468 | 11940 | 2.81% |
| 2026-06-25 | 5.03 | 4.98 | -0.08 | -1.58% | 4.92 | 5.08 | 242274 | 12048 | 2.79% |
| 2026-06-24 | 5.25 | 5.06 | -0.23 | -4.35% | 5.01 | 5.28 | 253885 | 12922 | 2.92% |
| 2026-06-23 | 5.22 | 5.29 | 0.01 | 0.19% | 5.15 | 5.37 | 224797 | 11920 | 2.59% |
| 2026-06-22 | 5.18 | 5.28 | 0.09 | 1.73% | 5.03 | 5.29 | 296721 | 15286 | 3.41% |
| 2026-06-18 | 5.19 | 5.19 | -0.04 | -0.76% | 5.10 | 5.28 | 220418 | 11457 | 2.54% |
| 2026-06-17 | 5.40 | 5.23 | -0.21 | -3.86% | 5.19 | 5.40 | 295007 | 15480 | 3.39% |
| 2026-06-16 | 5.54 | 5.44 | 0.12 | 2.26% | 5.40 | 5.69 | 401266 | 22111 | 4.62% |
| 2026-06-15 | 5.33 | 5.32 | 0.03 | 0.57% | 5.25 | 5.42 | 217410 | 11579 | 2.50% |
| 2026-06-12 | 5.23 | 5.29 | 0.11 | 2.12% | 5.14 | 5.34 | 291624 | 15350 | 3.36% |
| 2026-06-11 | 5.31 | 5.18 | -0.22 | -4.07% | 5.14 | 5.37 | 281897 | 14663 | 3.24% |
| 2026-06-10 | 5.49 | 5.40 | -0.14 | -2.53% | 5.33 | 5.64 | 268287 | 14623 | 3.09% |
| 2026-06-09 | 5.58 | 5.54 | 0.00 | 0.00% | 5.42 | 5.64 | 206940 | 11475 | 2.38% |
| 2026-06-08 | 5.59 | 5.54 | -0.20 | -3.48% | 5.50 | 5.75 | 229783 | 12887 | 2.64% |
| 2026-06-05 | 5.82 | 5.74 | -0.06 | -1.03% | 5.65 | 5.89 | 272591 | 15687 | 3.14% |
| 2026-06-04 | 5.62 | 5.80 | 0.14 | 2.47% | 5.55 | 5.95 | 409552 | 23527 | 4.71% |
| 2026-06-03 | 5.83 | 5.66 | -0.21 | -3.58% | 5.65 | 5.84 | 307886 | 17587 | 3.54% |
| 2026-06-02 | 6.06 | 5.87 | -0.22 | -3.61% | 5.81 | 6.07 | 315099 | 18544 | 3.63% |
| 2026-06-01 | 5.78 | 6.09 | 0.28 | 4.82% | 5.75 | 6.16 | 394413 | 23759 | 4.54% |
| 2026-05-29 | 5.87 | 5.81 | -0.09 | -1.53% | 5.80 | 6.01 | 305749 | 18076 | 3.52% |
| 2026-05-28 | 6.00 | 5.90 | -0.17 | -2.80% | 5.81 | 6.01 | 355348 | 20935 | 4.09% |
| 2026-05-27 | 6.11 | 6.07 | -0.03 | -0.49% | 5.99 | 6.20 | 326035 | 19763 | 3.75% |
| 2026-05-26 | 6.21 | 6.10 | -0.15 | -2.40% | 6.01 | 6.23 | 324516 | 19785 | 3.73% |
| 2026-05-25 | 6.39 | 6.25 | -0.10 | -1.57% | 6.18 | 6.45 | 309975 | 19406 | 3.57% |
| 2026-05-22 | 6.43 | 6.35 | -0.01 | -0.16% | 6.28 | 6.47 | 319666 | 20315 | 3.68% |
| 2026-05-21 | 6.68 | 6.36 | -0.30 | -4.50% | 6.33 | 6.84 | 528739 | 34938 | 6.08% |
| 2026-05-20 | 6.82 | 6.66 | -0.19 | -2.77% | 6.60 | 6.90 | 411773 | 27601 | 4.74% |
| 2026-05-19 | 6.75 | 6.85 | 0.05 | 0.74% | 6.73 | 6.92 | 472816 | 32335 | 5.44% |
| 2026-05-18 | 6.74 | 6.80 | 0.00 | 0.00% | 6.64 | 6.85 | 475595 | 32010 | 5.47% |
| 2026-05-15 | 6.51 | 6.80 | 0.28 | 4.29% | 6.51 | 7.05 | 848829 | 57929 | 9.77% |
| 2026-05-14 | 6.74 | 6.52 | -0.20 | -2.98% | 6.52 | 6.83 | 312774 | 20651 | 3.60% |
| 2026-05-13 | 6.67 | 6.72 | 0.03 | 0.45% | 6.63 | 6.76 | 260790 | 17489 | 3.00% |
| 2026-05-12 | 6.80 | 6.69 | -0.15 | -2.19% | 6.64 | 6.82 | 327280 | 21954 | 3.77% |