当前时间：2026-08-20 20:02:46 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 | 5.85 | 5.89 | 0.26 | 4.62% | 5.69 | 6.11 | 672740 | 39839 | 7.34% |
| 2026-08-19 | 5.84 | 5.63 | -0.27 | -4.58% | 5.62 | 6.01 | 570142 | 33085 | 6.22% |
| 2026-08-18 | 6.11 | 5.90 | -0.26 | -4.22% | 5.86 | 6.25 | 633827 | 38116 | 6.91% |
| 2026-08-17 | 5.98 | 6.16 | 0.13 | 2.16% | 5.82 | 6.22 | 685640 | 41633 | 7.48% |
| 2026-08-14 | 6.09 | 6.03 | -0.18 | -2.90% | 5.92 | 6.16 | 710514 | 42761 | 7.75% |
| 2026-08-13 | 5.74 | 6.21 | 0.43 | 7.44% | 5.60 | 6.44 | 1313144 | 79851 | 14.32% |
| 2026-08-12 | 5.76 | 5.78 | -0.08 | -1.37% | 5.72 | 6.05 | 653461 | 38233 | 7.13% |
| 2026-08-11 | 5.78 | 5.86 | 0.02 | 0.34% | 5.76 | 6.32 | 853619 | 51150 | 9.31% |
| 2026-08-10 | 5.85 | 5.84 | -0.12 | -2.01% | 5.81 | 6.00 | 793647 | 46670 | 8.66% |
| 2026-08-07 | 5.50 | 5.96 | 0.36 | 6.43% | 5.46 | 5.97 | 1079165 | 62603 | 11.77% |
| 2026-08-06 | 5.55 | 5.60 | 0.05 | 0.90% | 5.30 | 5.75 | 812076 | 44791 | 8.86% |
| 2026-08-05 | 5.59 | 5.55 | -0.09 | -1.60% | 5.48 | 5.69 | 450548 | 25002 | 4.91% |
| 2026-08-04 | 5.54 | 5.64 | 0.19 | 3.49% | 5.53 | 5.72 | 442075 | 24927 | 4.82% |
| 2026-08-03 | 5.53 | 5.45 | -0.05 | -0.91% | 5.43 | 5.59 | 384287 | 21060 | 4.19% |
| 2026-07-31 | 5.36 | 5.50 | 0.09 | 1.66% | 5.35 | 5.59 | 489726 | 26892 | 5.34% |
| 2026-07-30 | 5.54 | 5.41 | -0.18 | -3.22% | 5.40 | 5.93 | 790076 | 44804 | 8.62% |
| 2026-07-29 | 5.73 | 5.59 | -0.16 | -2.78% | 5.57 | 5.81 | 624090 | 35154 | 6.81% |
| 2026-07-28 | 5.80 | 5.75 | -0.08 | -1.37% | 5.71 | 6.08 | 908601 | 53404 | 9.91% |
| 2026-07-27 | 5.06 | 5.83 | 0.72 | 14.09% | 5.02 | 5.89 | 1058048 | 59474 | 11.54% |
| 2026-07-24 | 5.44 | 5.11 | -0.44 | -7.93% | 5.10 | 5.50 | 562409 | 29541 | 6.13% |
| 2026-07-23 | 5.57 | 5.55 | -0.21 | -3.65% | 5.44 | 5.87 | 669083 | 37468 | 7.30% |
| 2026-07-22 | 5.48 | 5.76 | 0.17 | 3.04% | 5.47 | 5.95 | 932754 | 53601 | 10.17% |
| 2026-07-21 | 5.48 | 5.59 | -0.05 | -0.89% | 5.26 | 5.63 | 846116 | 46199 | 9.23% |
| 2026-07-20 | 5.13 | 5.64 | 0.52 | 10.16% | 4.98 | 5.76 | 939598 | 50892 | 10.25% |
| 2026-07-17 | 5.50 | 5.12 | -0.53 | -9.38% | 5.10 | 5.63 | 758009 | 40217 | 8.27% |
| 2026-07-16 | 5.31 | 5.65 | 0.30 | 5.61% | 5.16 | 5.80 | 935349 | 50785 | 10.20% |
| 2026-07-15 | 5.13 | 5.35 | -0.03 | -0.56% | 5.13 | 5.69 | 936582 | 50932 | 10.21% |
| 2026-07-14 | 4.98 | 5.38 | 0.18 | 3.46% | 4.90 | 5.44 | 973514 | 50953 | 10.62% |
| 2026-07-13 | 4.51 | 5.20 | 0.71 | 15.81% | 4.50 | 5.27 | 912980 | 45835 | 9.96% |
| 2026-07-10 | 4.35 | 4.49 | 0.10 | 2.28% | 4.29 | 4.54 | 206546 | 9214 | 2.25% |
| 2026-07-09 | 4.40 | 4.39 | -0.02 | -0.45% | 4.32 | 4.49 | 114961 | 5038 | 1.25% |
| 2026-07-08 | 4.39 | 4.41 | 0.03 | 0.68% | 4.32 | 4.52 | 127052 | 5619 | 1.39% |
| 2026-07-07 | 4.52 | 4.38 | -0.19 | -4.16% | 4.36 | 4.54 | 142376 | 6287 | 1.55% |
| 2026-07-06 | 4.51 | 4.57 | 0.05 | 1.11% | 4.47 | 4.61 | 163709 | 7454 | 1.79% |
| 2026-07-03 | 4.49 | 4.52 | 0.05 | 1.12% | 4.44 | 4.56 | 152941 | 6882 | 1.67% |
| 2026-07-02 | 4.42 | 4.47 | 0.01 | 0.22% | 4.41 | 4.57 | 194501 | 8731 | 2.12% |
| 2026-07-01 | 4.23 | 4.46 | 0.20 | 4.69% | 4.20 | 4.47 | 197791 | 8617 | 2.16% |
| 2026-06-30 | 4.33 | 4.26 | -0.12 | -2.74% | 4.18 | 4.35 | 152013 | 6443 | 1.66% |
| 2026-06-29 | 4.16 | 4.38 | 0.20 | 4.78% | 4.02 | 4.43 | 222506 | 9486 | 2.43% |
| 2026-06-26 | 4.16 | 4.18 | -0.02 | -0.48% | 4.09 | 4.23 | 134819 | 5607 | 1.47% |
| 2026-06-25 | 4.31 | 4.20 | -0.14 | -3.23% | 4.13 | 4.32 | 153252 | 6426 | 1.67% |
| 2026-06-24 | 4.40 | 4.34 | -0.05 | -1.14% | 4.31 | 4.47 | 156906 | 6876 | 1.71% |
| 2026-06-23 | 4.22 | 4.39 | 0.15 | 3.54% | 4.20 | 4.48 | 217939 | 9565 | 2.38% |
| 2026-06-22 | 4.26 | 4.24 | -0.02 | -0.47% | 4.09 | 4.26 | 195145 | 8132 | 2.13% |
| 2026-06-18 | 4.35 | 4.26 | -0.12 | -2.74% | 4.25 | 4.36 | 135563 | 5816 | 1.48% |
| 2026-06-17 | 4.50 | 4.38 | -0.11 | -2.45% | 4.36 | 4.54 | 175758 | 7772 | 1.92% |
| 2026-06-16 | 4.42 | 4.49 | 0.05 | 1.13% | 4.32 | 4.51 | 192401 | 8506 | 2.10% |
| 2026-06-15 | 4.50 | 4.44 | -0.02 | -0.45% | 4.40 | 4.55 | 144523 | 6447 | 1.58% |
| 2026-06-12 | 4.43 | 4.46 | 0.10 | 2.29% | 4.33 | 4.46 | 178066 | 7828 | 1.94% |
| 2026-06-11 | 4.43 | 4.36 | -0.10 | -2.24% | 4.32 | 4.47 | 193159 | 8433 | 2.11% |
| 2026-06-10 | 4.81 | 4.46 | -0.54 | -10.80% | 4.34 | 4.81 | 413374 | 18592 | 4.51% |
| 2026-06-09 | 5.01 | 5.00 | 0.00 | 0.00% | 4.96 | 5.04 | 43703 | 2183 | 0.48% |
| 2026-06-08 | 5.07 | 5.00 | -0.10 | -1.96% | 4.98 | 5.10 | 64932 | 3265 | 0.71% |
| 2026-06-05 | 5.10 | 5.10 | 0.03 | 0.59% | 5.09 | 5.17 | 51719 | 2648 | 0.56% |
| 2026-06-04 | 5.17 | 5.07 | -0.11 | -2.12% | 5.04 | 5.18 | 68692 | 3492 | 0.75% |
| 2026-06-03 | 5.29 | 5.18 | -0.10 | -1.89% | 5.17 | 5.31 | 62793 | 3267 | 0.68% |
| 2026-06-02 | 5.39 | 5.28 | -0.12 | -2.22% | 5.28 | 5.39 | 54852 | 2916 | 0.60% |
| 2026-06-01 | 5.34 | 5.40 | 0.08 | 1.50% | 5.27 | 5.40 | 48369 | 2590 | 0.53% |
| 2026-05-29 | 5.30 | 5.32 | 0.05 | 0.95% | 5.29 | 5.37 | 59521 | 3171 | 0.65% |
| 2026-05-28 | 5.35 | 5.37 | 0.03 | 0.56% | 5.28 | 5.38 | 56319 | 3009 | 0.61% |
| 2026-05-27 | 5.43 | 5.34 | -0.07 | -1.29% | 5.30 | 5.44 | 75664 | 4050 | 0.83% |
| 2026-05-26 | 5.48 | 5.41 | -0.09 | -1.64% | 5.39 | 5.49 | 77297 | 4193 | 0.84% |
| 2026-05-25 | 5.60 | 5.50 | -0.09 | -1.61% | 5.45 | 5.61 | 91845 | 5068 | 1.00% |
| 2026-05-22 | 5.56 | 5.59 | 0.03 | 0.54% | 5.55 | 5.63 | 57553 | 3216 | 0.63% |
| 2026-05-21 | 5.71 | 5.56 | -0.15 | -2.63% | 5.56 | 5.72 | 96823 | 5475 | 1.06% |
| 2026-05-20 | 5.71 | 5.71 | -0.02 | -0.35% | 5.63 | 5.79 | 113322 | 6473 | 1.24% |
| 2026-05-19 | 5.56 | 5.73 | 0.17 | 3.06% | 5.56 | 5.74 | 111773 | 6329 | 1.22% |
| 2026-05-18 | 5.59 | 5.56 | -0.06 | -1.07% | 5.55 | 5.60 | 63362 | 3525 | 0.69% |
| 2026-05-15 | 5.65 | 5.62 | 0.00 | 0.00% | 5.59 | 5.66 | 66685 | 3751 | 0.73% |
| 2026-05-14 | 5.76 | 5.62 | -0.12 | -2.09% | 5.62 | 5.76 | 98746 | 5599 | 1.08% |
| 2026-05-13 | 5.76 | 5.74 | -0.04 | -0.69% | 5.73 | 5.79 | 88214 | 5071 | 0.96% |
| 2026-05-12 | 5.88 | 5.78 | -0.11 | -1.87% | 5.76 | 5.88 | 117145 | 6802 | 1.28% |