当前时间：2026-08-20 19:26:43 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 | 5.28 | 5.72 | 0.52 | 10.00% | 5.15 | 5.72 | 279703 | 15538 | 6.98% |
| 2026-08-19 | 4.86 | 5.20 | 0.35 | 7.22% | 4.63 | 5.34 | 301669 | 15194 | 7.53% |
| 2026-08-18 | 4.80 | 4.85 | 0.02 | 0.41% | 4.77 | 5.22 | 295589 | 14942 | 7.38% |
| 2026-08-17 | 4.31 | 4.83 | 0.44 | 10.02% | 4.31 | 4.83 | 177529 | 8303 | 4.43% |
| 2026-08-14 | 4.28 | 4.39 | 0.12 | 2.81% | 4.22 | 4.55 | 205183 | 8962 | 5.12% |
| 2026-08-13 | 3.86 | 4.27 | 0.39 | 10.05% | 3.77 | 4.27 | 175640 | 7324 | 4.38% |
| 2026-08-12 | 3.80 | 3.88 | 0.05 | 1.31% | 3.76 | 3.94 | 51595 | 1994 | 1.29% |
| 2026-08-11 | 3.80 | 3.83 | -0.03 | -0.78% | 3.78 | 3.97 | 61614 | 2396 | 1.54% |
| 2026-08-10 | 3.69 | 3.86 | 0.19 | 5.18% | 3.66 | 3.90 | 120697 | 4599 | 3.01% |
| 2026-08-07 | 3.41 | 3.67 | 0.24 | 7.00% | 3.33 | 3.75 | 113418 | 4017 | 2.83% |
| 2026-08-06 | 3.45 | 3.43 | -0.02 | -0.58% | 3.38 | 3.48 | 50794 | 1741 | 1.27% |
| 2026-08-05 | 3.52 | 3.45 | -0.08 | -2.27% | 3.42 | 3.55 | 67904 | 2355 | 1.69% |
| 2026-08-04 | 3.47 | 3.53 | 0.06 | 1.73% | 3.45 | 3.58 | 50143 | 1767 | 1.25% |
| 2026-08-03 | 3.48 | 3.47 | 0.05 | 1.46% | 3.40 | 3.49 | 46222 | 1590 | 1.15% |
| 2026-07-31 | 3.35 | 3.42 | 0.12 | 3.64% | 3.30 | 3.43 | 41465 | 1400 | 1.03% |
| 2026-07-30 | 3.46 | 3.30 | -0.16 | -4.62% | 3.29 | 3.48 | 51679 | 1750 | 1.29% |
| 2026-07-29 | 3.40 | 3.46 | 0.09 | 2.67% | 3.38 | 3.55 | 49219 | 1711 | 1.23% |
| 2026-07-28 | 3.29 | 3.37 | 0.07 | 2.12% | 3.28 | 3.46 | 44432 | 1496 | 1.11% |
| 2026-07-27 | 3.22 | 3.30 | 0.08 | 2.48% | 3.19 | 3.32 | 26483 | 867 | 0.66% |
| 2026-07-24 | 3.36 | 3.22 | -0.18 | -5.29% | 3.22 | 3.40 | 40843 | 1338 | 1.02% |
| 2026-07-23 | 3.34 | 3.40 | 0.06 | 1.80% | 3.29 | 3.41 | 35690 | 1204 | 0.89% |
| 2026-07-22 | 3.30 | 3.34 | 0.00 | 0.00% | 3.22 | 3.40 | 50440 | 1673 | 1.26% |
| 2026-07-21 | 3.32 | 3.34 | -0.01 | -0.30% | 3.26 | 3.50 | 68894 | 2320 | 1.72% |
| 2026-07-20 | 3.64 | 3.35 | -0.28 | -7.71% | 3.29 | 3.68 | 118152 | 4111 | 2.95% |
| 2026-07-17 | 3.93 | 3.63 | -0.40 | -9.93% | 3.63 | 4.03 | 96898 | 3645 | 2.42% |
| 2026-07-16 | 3.92 | 4.03 | 0.05 | 1.26% | 3.78 | 4.16 | 146607 | 5798 | 3.66% |
| 2026-07-15 | 3.71 | 3.98 | 0.16 | 4.19% | 3.63 | 4.17 | 207157 | 8217 | 5.17% |
| 2026-07-14 | 3.68 | 3.82 | 0.19 | 5.23% | 3.50 | 3.95 | 215225 | 8075 | 5.37% |
| 2026-07-13 | 3.35 | 3.63 | 0.33 | 10.00% | 3.34 | 3.63 | 91010 | 3244 | 2.27% |
| 2026-07-10 | 3.22 | 3.30 | 0.07 | 2.17% | 3.10 | 3.33 | 62463 | 2022 | 1.56% |
| 2026-07-09 | 3.13 | 3.23 | 0.09 | 2.87% | 3.09 | 3.44 | 84528 | 2792 | 2.11% |
| 2026-07-08 | 3.07 | 3.14 | 0.04 | 1.29% | 3.05 | 3.22 | 51184 | 1617 | 1.28% |
| 2026-07-07 | 3.29 | 3.10 | -0.23 | -6.91% | 3.08 | 3.31 | 79225 | 2518 | 1.98% |
| 2026-07-06 | 3.41 | 3.33 | -0.12 | -3.48% | 3.30 | 3.55 | 72391 | 2475 | 1.81% |
| 2026-07-03 | 3.45 | 3.45 | 0.02 | 0.58% | 3.37 | 3.50 | 89272 | 3070 | 2.23% |
| 2026-07-02 | 3.25 | 3.43 | 0.16 | 4.89% | 3.23 | 3.43 | 70854 | 2387 | 1.77% |
| 2026-07-01 | 3.15 | 3.27 | 0.10 | 3.15% | 3.15 | 3.33 | 79093 | 2589 | 1.97% |
| 2026-06-30 | 3.18 | 3.17 | -0.01 | -0.31% | 3.08 | 3.23 | 68227 | 2162 | 1.70% |
| 2026-06-29 | 3.19 | 3.18 | -0.02 | -0.63% | 3.04 | 3.23 | 89661 | 2812 | 2.24% |
| 2026-06-26 | 3.34 | 3.20 | -0.13 | -3.90% | 3.16 | 3.37 | 83355 | 2688 | 2.08% |
| 2026-06-25 | 3.43 | 3.33 | -0.06 | -1.77% | 3.25 | 3.46 | 87878 | 2950 | 2.19% |
| 2026-06-24 | 3.55 | 3.39 | -0.15 | -4.24% | 3.37 | 3.62 | 101380 | 3543 | 2.53% |
| 2026-06-23 | 3.61 | 3.54 | -0.19 | -5.09% | 3.54 | 3.75 | 143817 | 5192 | 3.59% |
| 2026-06-22 | 3.73 | 3.73 | -0.20 | -5.09% | 3.73 | 3.80 | 50583 | 1888 | 1.26% |
| 2026-06-18 | 4.13 | 3.93 | 0.00 | 0.00% | 3.88 | 4.13 | 190521 | 7727 | 4.75% |
| 2026-06-17 | 3.83 | 3.93 | 0.19 | 5.08% | 3.75 | 3.93 | 129000 | 4990 | 3.22% |
| 2026-06-16 | 3.57 | 3.74 | 0.18 | 5.06% | 3.39 | 3.74 | 111489 | 3977 | 2.78% |
| 2026-06-15 | 3.58 | 3.56 | 0.02 | 0.56% | 3.51 | 3.65 | 72023 | 2576 | 1.80% |
| 2026-06-12 | 3.58 | 3.54 | 0.01 | 0.28% | 3.51 | 3.65 | 88608 | 3164 | 2.21% |
| 2026-06-11 | 3.58 | 3.53 | -0.11 | -3.02% | 3.46 | 3.58 | 135590 | 4728 | 3.38% |
| 2026-06-10 | 3.76 | 3.64 | -0.19 | -4.96% | 3.64 | 3.83 | 72494 | 2693 | 1.81% |
| 2026-06-09 | 4.04 | 3.83 | -0.20 | -4.96% | 3.83 | 4.08 | 124316 | 4847 | 3.10% |
| 2026-06-08 | 4.16 | 4.03 | -0.21 | -4.95% | 4.03 | 4.24 | 76752 | 3155 | 1.92% |
| 2026-06-05 | 4.23 | 4.24 | -0.02 | -0.47% | 4.14 | 4.32 | 67059 | 2833 | 1.67% |
| 2026-06-04 | 4.37 | 4.26 | -0.08 | -1.84% | 4.20 | 4.45 | 65858 | 2846 | 1.64% |
| 2026-06-03 | 4.50 | 4.34 | -0.18 | -3.98% | 4.34 | 4.52 | 66330 | 2933 | 1.65% |
| 2026-06-02 | 4.44 | 4.52 | 0.09 | 2.03% | 4.43 | 4.56 | 82860 | 3716 | 2.07% |
| 2026-06-01 | 4.31 | 4.43 | 0.13 | 3.02% | 4.24 | 4.47 | 68745 | 2999 | 1.72% |
| 2026-05-29 | 4.30 | 4.30 | 0.02 | 0.47% | 4.25 | 4.44 | 70899 | 3071 | 1.77% |
| 2026-05-28 | 4.21 | 4.28 | 0.07 | 1.66% | 4.17 | 4.40 | 89857 | 3879 | 2.24% |
| 2026-05-27 | 4.39 | 4.21 | -0.17 | -3.88% | 4.16 | 4.39 | 99051 | 4196 | 2.47% |
| 2026-05-26 | 4.61 | 4.38 | -0.23 | -4.99% | 4.38 | 4.62 | 111240 | 4907 | 2.78% |
| 2026-05-25 | 4.43 | 4.61 | 0.22 | 5.01% | 4.27 | 4.61 | 148767 | 6652 | 3.71% |
| 2026-05-22 | 4.48 | 4.39 | -0.15 | -3.30% | 4.31 | 4.58 | 109794 | 4848 | 2.74% |
| 2026-05-21 | 4.75 | 4.54 | -0.24 | -5.02% | 4.54 | 4.75 | 160975 | 7405 | 4.02% |
| 2026-05-20 | 4.76 | 4.78 | -0.13 | -2.65% | 4.76 | 5.09 | 158570 | 7726 | 3.96% |
| 2026-05-19 | 4.91 | 4.91 | -0.26 | -5.03% | 4.91 | 4.91 | 15013 | 737 | 0.37% |
| 2026-05-18 | 5.17 | 5.17 | -0.27 | -4.96% | 5.17 | 5.17 | 25497 | 1318 | 0.64% |
| 2026-05-15 | 5.28 | 5.44 | 0.26 | 5.02% | 5.28 | 5.44 | 141758 | 7691 | 3.54% |
| 2026-05-14 | 5.45 | 5.18 | -0.25 | -4.60% | 5.18 | 5.45 | 99617 | 5242 | 2.49% |
| 2026-05-13 | 5.55 | 5.43 | -0.15 | -2.69% | 5.30 | 5.64 | 150181 | 8098 | 3.75% |
| 2026-05-12 | 5.60 | 5.58 | -0.02 | -0.36% | 5.41 | 5.83 | 131687 | 7488 | 3.29% |