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 | 5.94 | 5.94 | 0.99 | 20.00% | 5.94 | 5.94 | 560066 | 33267 | 5.30% |
| 2026-08-19 | 5.19 | 4.95 | -0.21 | -4.07% | 4.93 | 5.20 | 226794 | 11364 | 2.15% |
| 2026-08-18 | 5.26 | 5.16 | -0.11 | -2.09% | 5.13 | 5.30 | 193808 | 10067 | 1.84% |
| 2026-08-17 | 5.26 | 5.27 | -0.02 | -0.38% | 5.13 | 5.31 | 224947 | 11778 | 2.13% |
| 2026-08-14 | 5.35 | 5.29 | -0.08 | -1.49% | 5.22 | 5.44 | 275297 | 14605 | 2.61% |
| 2026-08-13 | 5.33 | 5.37 | 0.00 | 0.00% | 5.26 | 5.52 | 357578 | 19371 | 3.39% |
| 2026-08-12 | 5.27 | 5.37 | 0.05 | 0.94% | 5.25 | 5.58 | 353575 | 19217 | 3.35% |
| 2026-08-11 | 5.38 | 5.32 | -0.03 | -0.56% | 5.22 | 5.46 | 419950 | 22339 | 3.98% |
| 2026-08-10 | 5.17 | 5.35 | 0.24 | 4.70% | 5.14 | 5.35 | 494323 | 26105 | 4.68% |
| 2026-08-07 | 4.96 | 5.11 | 0.15 | 3.02% | 4.91 | 5.12 | 333879 | 16814 | 3.16% |
| 2026-08-06 | 5.08 | 4.96 | -0.08 | -1.59% | 4.90 | 5.09 | 228775 | 11352 | 2.17% |
| 2026-08-05 | 5.07 | 5.04 | -0.04 | -0.79% | 5.00 | 5.14 | 191287 | 9662 | 1.81% |
| 2026-08-04 | 4.95 | 5.08 | 0.14 | 2.83% | 4.95 | 5.08 | 257666 | 12925 | 2.44% |
| 2026-08-03 | 4.85 | 4.94 | 0.07 | 1.44% | 4.81 | 4.96 | 167356 | 8222 | 1.59% |
| 2026-07-31 | 4.78 | 4.87 | 0.14 | 2.96% | 4.74 | 4.88 | 206176 | 9977 | 1.95% |
| 2026-07-30 | 4.99 | 4.73 | -0.28 | -5.59% | 4.73 | 5.01 | 344234 | 16681 | 3.26% |
| 2026-07-29 | 5.17 | 5.01 | -0.05 | -0.99% | 4.94 | 5.25 | 281947 | 14151 | 2.67% |
| 2026-07-28 | 5.14 | 5.06 | -0.05 | -0.98% | 5.04 | 5.20 | 305816 | 15611 | 2.90% |
| 2026-07-27 | 4.80 | 5.11 | 0.32 | 6.68% | 4.73 | 5.16 | 538941 | 27116 | 5.10% |
| 2026-07-24 | 4.95 | 4.79 | -0.24 | -4.77% | 4.70 | 5.05 | 482379 | 23532 | 4.57% |
| 2026-07-23 | 5.08 | 5.03 | -0.24 | -4.55% | 4.97 | 5.42 | 831016 | 42646 | 7.87% |
| 2026-07-22 | 4.49 | 5.27 | 0.75 | 16.59% | 4.46 | 5.42 | 1094038 | 57514 | 10.36% |
| 2026-07-21 | 4.55 | 4.52 | -0.07 | -1.53% | 4.36 | 4.61 | 245491 | 10971 | 2.33% |
| 2026-07-20 | 4.61 | 4.59 | 0.03 | 0.66% | 4.52 | 4.72 | 233348 | 10716 | 2.21% |
| 2026-07-17 | 5.02 | 4.56 | -0.45 | -8.98% | 4.56 | 5.03 | 355423 | 16795 | 3.37% |
| 2026-07-16 | 5.00 | 5.01 | 0.02 | 0.40% | 4.88 | 5.12 | 358947 | 17953 | 3.40% |
| 2026-07-15 | 4.72 | 4.99 | 0.25 | 5.27% | 4.66 | 5.15 | 418418 | 20835 | 3.96% |
| 2026-07-14 | 4.63 | 4.74 | 0.09 | 1.94% | 4.55 | 4.80 | 211035 | 9898 | 2.00% |
| 2026-07-13 | 4.88 | 4.65 | -0.20 | -4.12% | 4.61 | 4.91 | 251253 | 11885 | 2.38% |
| 2026-07-10 | 4.68 | 4.85 | 0.12 | 2.54% | 4.61 | 5.07 | 311257 | 15187 | 2.95% |
| 2026-07-09 | 4.57 | 4.73 | 0.11 | 2.38% | 4.52 | 4.83 | 211419 | 9884 | 2.00% |
| 2026-07-08 | 4.71 | 4.62 | -0.08 | -1.70% | 4.54 | 4.72 | 228179 | 10521 | 2.16% |
| 2026-07-07 | 4.91 | 4.70 | -0.28 | -5.62% | 4.63 | 4.95 | 300812 | 14327 | 2.85% |
| 2026-07-06 | 5.12 | 4.98 | -0.17 | -3.30% | 4.98 | 5.38 | 318383 | 16150 | 3.02% |
| 2026-07-03 | 5.09 | 5.15 | 0.18 | 3.62% | 4.91 | 5.24 | 338432 | 17233 | 3.21% |
| 2026-07-02 | 5.15 | 4.97 | -0.20 | -3.87% | 4.96 | 5.27 | 382895 | 19436 | 3.63% |
| 2026-07-01 | 5.20 | 5.17 | 0.04 | 0.78% | 5.02 | 5.24 | 482940 | 24797 | 4.57% |
| 2026-06-30 | 4.80 | 5.13 | 0.40 | 8.46% | 4.70 | 5.55 | 825773 | 43263 | 7.82% |
| 2026-06-29 | 4.48 | 4.73 | 0.24 | 5.35% | 4.37 | 4.77 | 395511 | 18305 | 3.75% |
| 2026-06-26 | 4.55 | 4.49 | -0.08 | -1.75% | 4.46 | 4.67 | 193777 | 8811 | 1.84% |
| 2026-06-25 | 4.56 | 4.57 | -0.03 | -0.65% | 4.42 | 4.61 | 221694 | 10014 | 2.10% |
| 2026-06-24 | 4.73 | 4.60 | -0.16 | -3.36% | 4.58 | 4.84 | 275291 | 12878 | 2.61% |
| 2026-06-23 | 4.69 | 4.76 | 0.14 | 3.03% | 4.63 | 4.88 | 418579 | 19940 | 3.96% |
| 2026-06-22 | 4.85 | 4.62 | -0.30 | -6.10% | 4.30 | 4.89 | 574486 | 26012 | 5.44% |
| 2026-06-18 | 4.95 | 4.92 | -0.05 | -1.01% | 4.81 | 5.08 | 194324 | 9634 | 1.84% |
| 2026-06-17 | 5.07 | 4.97 | -0.13 | -2.55% | 4.92 | 5.12 | 197765 | 9853 | 1.87% |
| 2026-06-16 | 5.12 | 5.10 | -0.02 | -0.39% | 4.98 | 5.20 | 244509 | 12438 | 2.32% |
| 2026-06-15 | 5.03 | 5.12 | 0.11 | 2.20% | 4.99 | 5.24 | 264290 | 13563 | 2.50% |
| 2026-06-12 | 5.04 | 5.01 | 0.01 | 0.20% | 4.88 | 5.12 | 211315 | 10565 | 2.00% |
| 2026-06-11 | 5.08 | 5.00 | -0.15 | -2.91% | 4.95 | 5.19 | 233405 | 11767 | 2.21% |
| 2026-06-10 | 4.94 | 5.15 | 0.19 | 3.83% | 4.80 | 5.22 | 387222 | 19403 | 3.67% |
| 2026-06-09 | 5.08 | 4.96 | -0.03 | -0.60% | 4.92 | 5.09 | 182423 | 9078 | 1.73% |
| 2026-06-08 | 4.97 | 4.99 | -0.07 | -1.38% | 4.95 | 5.37 | 383136 | 19671 | 3.63% |
| 2026-06-05 | 5.17 | 5.06 | -0.10 | -1.94% | 5.03 | 5.30 | 207720 | 10635 | 1.97% |
| 2026-06-04 | 5.23 | 5.16 | -0.07 | -1.34% | 5.08 | 5.24 | 159186 | 8194 | 1.51% |
| 2026-06-03 | 5.28 | 5.23 | -0.06 | -1.13% | 5.13 | 5.32 | 306168 | 15963 | 2.90% |
| 2026-06-02 | 5.23 | 5.29 | 0.03 | 0.57% | 5.08 | 5.36 | 226274 | 11790 | 2.14% |
| 2026-06-01 | 5.35 | 5.26 | -0.09 | -1.68% | 5.22 | 5.42 | 207423 | 11004 | 1.96% |
| 2026-05-29 | 5.61 | 5.35 | -0.23 | -4.12% | 5.32 | 5.63 | 226814 | 12322 | 2.15% |
| 2026-05-28 | 5.72 | 5.58 | -0.20 | -3.46% | 5.45 | 5.88 | 229752 | 12929 | 2.18% |
| 2026-05-27 | 5.61 | 5.78 | 0.22 | 3.96% | 5.51 | 5.89 | 347588 | 19937 | 3.29% |
| 2026-05-26 | 5.76 | 5.56 | -0.22 | -3.81% | 5.45 | 5.80 | 233169 | 13010 | 2.21% |
| 2026-05-25 | 5.79 | 5.78 | -0.04 | -0.69% | 5.69 | 5.90 | 218522 | 12644 | 2.07% |
| 2026-05-22 | 5.90 | 5.82 | 0.00 | 0.00% | 5.77 | 6.00 | 202176 | 11811 | 1.91% |
| 2026-05-21 | 6.18 | 5.82 | -0.36 | -5.83% | 5.80 | 6.27 | 335645 | 20224 | 3.18% |
| 2026-05-20 | 5.97 | 6.18 | 0.20 | 3.34% | 5.70 | 6.26 | 399196 | 24142 | 3.78% |
| 2026-05-19 | 5.98 | 5.98 | -0.03 | -0.50% | 5.91 | 6.15 | 241403 | 14494 | 2.29% |
| 2026-05-18 | 6.30 | 6.01 | -0.32 | -5.06% | 5.96 | 6.30 | 439185 | 26615 | 4.16% |
| 2026-05-15 | 6.44 | 6.33 | -0.06 | -0.94% | 6.20 | 6.55 | 354427 | 22505 | 3.36% |
| 2026-05-14 | 6.50 | 6.39 | -0.09 | -1.39% | 6.32 | 6.54 | 336731 | 21611 | 3.19% |
| 2026-05-13 | 6.41 | 6.48 | 0.03 | 0.47% | 6.19 | 6.54 | 529811 | 33823 | 5.02% |
| 2026-05-12 | 6.54 | 6.45 | -0.13 | -1.98% | 6.38 | 6.73 | 657705 | 43173 | 6.23% |