当前时间：2026-08-20 19:44:38 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 | 5.30 | 5.38 | 0.10 | 1.89% | 5.30 | 5.41 | 98424 | 5293 | 0.32% |
| 2026-08-19 | 5.37 | 5.28 | -0.11 | -2.04% | 5.26 | 5.40 | 116759 | 6203 | 0.38% |
| 2026-08-18 | 5.35 | 5.39 | 0.04 | 0.75% | 5.32 | 5.41 | 114087 | 6118 | 0.37% |
| 2026-08-17 | 5.38 | 5.35 | 0.02 | 0.38% | 5.29 | 5.38 | 116313 | 6199 | 0.38% |
| 2026-08-14 | 5.44 | 5.33 | -0.12 | -2.20% | 5.31 | 5.46 | 139098 | 7442 | 0.45% |
| 2026-08-13 | 5.58 | 5.45 | -0.15 | -2.68% | 5.45 | 5.60 | 152790 | 8405 | 0.49% |
| 2026-08-12 | 5.59 | 5.60 | 0.01 | 0.18% | 5.53 | 5.62 | 98797 | 5502 | 0.32% |
| 2026-08-11 | 5.54 | 5.59 | 0.05 | 0.90% | 5.53 | 5.67 | 139478 | 7805 | 0.45% |
| 2026-08-10 | 5.51 | 5.54 | 0.04 | 0.73% | 5.50 | 5.59 | 109189 | 6060 | 0.35% |
| 2026-08-07 | 5.51 | 5.50 | -0.01 | -0.18% | 5.40 | 5.53 | 102197 | 5577 | 0.33% |
| 2026-08-06 | 5.52 | 5.51 | -0.02 | -0.36% | 5.41 | 5.53 | 112540 | 6166 | 0.36% |
| 2026-08-05 | 5.58 | 5.53 | -0.05 | -0.90% | 5.51 | 5.62 | 108383 | 6016 | 0.35% |
| 2026-08-04 | 5.68 | 5.58 | -0.09 | -1.59% | 5.57 | 5.70 | 127067 | 7152 | 0.41% |
| 2026-08-03 | 5.59 | 5.67 | 0.08 | 1.43% | 5.56 | 5.71 | 150177 | 8498 | 0.49% |
| 2026-07-31 | 5.64 | 5.59 | 0.01 | 0.18% | 5.52 | 5.64 | 135530 | 7561 | 0.44% |
| 2026-07-30 | 5.54 | 5.58 | 0.01 | 0.18% | 5.51 | 5.64 | 120563 | 6723 | 0.39% |
| 2026-07-29 | 5.44 | 5.57 | 0.11 | 2.01% | 5.43 | 5.58 | 126637 | 7008 | 0.41% |
| 2026-07-28 | 5.40 | 5.46 | 0.03 | 0.55% | 5.36 | 5.46 | 94110 | 5103 | 0.30% |
| 2026-07-27 | 5.32 | 5.43 | 0.11 | 2.07% | 5.30 | 5.45 | 113996 | 6167 | 0.37% |
| 2026-07-24 | 5.50 | 5.32 | -0.19 | -3.45% | 5.32 | 5.50 | 124175 | 6687 | 0.40% |
| 2026-07-23 | 5.42 | 5.51 | 0.06 | 1.10% | 5.34 | 5.53 | 149920 | 8174 | 0.48% |
| 2026-07-22 | 5.35 | 5.45 | 0.02 | 0.37% | 5.34 | 5.45 | 153637 | 8283 | 0.50% |
| 2026-07-21 | 5.38 | 5.43 | -0.03 | -0.55% | 5.33 | 5.51 | 211443 | 11456 | 0.68% |
| 2026-07-20 | 5.25 | 5.46 | 0.17 | 3.21% | 5.23 | 5.46 | 248393 | 13345 | 0.80% |
| 2026-07-17 | 5.19 | 5.29 | 0.10 | 1.93% | 5.17 | 5.36 | 206770 | 10925 | 2.03% |
| 2026-07-16 | 5.18 | 5.19 | -0.02 | -0.38% | 5.16 | 5.30 | 121548 | 6335 | 1.19% |
| 2026-07-15 | 5.05 | 5.21 | 0.13 | 2.56% | 5.03 | 5.27 | 146543 | 7590 | 1.44% |
| 2026-07-14 | 4.92 | 5.08 | 0.15 | 3.04% | 4.90 | 5.09 | 113823 | 5681 | 1.12% |
| 2026-07-13 | 5.03 | 4.93 | -0.11 | -2.18% | 4.91 | 5.07 | 128341 | 6385 | 1.26% |
| 2026-07-10 | 5.00 | 5.04 | 0.04 | 0.80% | 4.94 | 5.15 | 111810 | 5664 | 1.10% |
| 2026-07-09 | 5.06 | 5.00 | -0.05 | -0.99% | 4.95 | 5.06 | 128738 | 6427 | 1.26% |
| 2026-07-08 | 5.10 | 5.05 | -0.06 | -1.17% | 5.04 | 5.17 | 106619 | 5421 | 1.05% |
| 2026-07-07 | 5.27 | 5.11 | -0.17 | -3.22% | 5.08 | 5.30 | 124621 | 6419 | 1.22% |
| 2026-07-06 | 5.18 | 5.28 | 0.11 | 2.13% | 5.18 | 5.47 | 237523 | 12596 | 2.33% |
| 2026-07-03 | 5.14 | 5.17 | 0.11 | 2.17% | 5.07 | 5.20 | 144568 | 7451 | 1.42% |
| 2026-07-02 | 5.08 | 5.06 | -0.02 | -0.39% | 5.04 | 5.17 | 130585 | 6668 | 1.28% |
| 2026-07-01 | 4.95 | 5.08 | 0.11 | 2.21% | 4.95 | 5.16 | 167732 | 8530 | 1.64% |
| 2026-06-30 | 4.95 | 4.97 | 0.00 | 0.00% | 4.89 | 5.00 | 108652 | 5369 | 1.07% |
| 2026-06-29 | 4.94 | 4.97 | 0.03 | 0.61% | 4.81 | 5.02 | 147568 | 7273 | 1.45% |
| 2026-06-26 | 5.02 | 4.94 | -0.11 | -2.18% | 4.93 | 5.06 | 152736 | 7622 | 1.50% |
| 2026-06-25 | 5.13 | 5.05 | -0.08 | -1.56% | 5.02 | 5.16 | 125199 | 6347 | 1.23% |
| 2026-06-24 | 5.24 | 5.13 | -0.13 | -2.47% | 5.09 | 5.27 | 124658 | 6413 | 1.22% |
| 2026-06-23 | 5.26 | 5.26 | -0.03 | -0.57% | 5.24 | 5.37 | 123302 | 6539 | 1.21% |
| 2026-06-22 | 5.25 | 5.29 | 0.04 | 0.76% | 5.09 | 5.31 | 145664 | 7554 | 1.43% |
| 2026-06-18 | 5.40 | 5.25 | -0.15 | -2.78% | 5.22 | 5.40 | 131929 | 6975 | 1.29% |
| 2026-06-17 | 5.48 | 5.40 | -0.06 | -1.10% | 5.36 | 5.48 | 105354 | 5686 | 1.03% |
| 2026-06-16 | 5.48 | 5.46 | -0.03 | -0.55% | 5.40 | 5.53 | 123129 | 6719 | 1.21% |
| 2026-06-15 | 5.48 | 5.49 | 0.01 | 0.18% | 5.42 | 5.61 | 174639 | 9605 | 1.71% |
| 2026-06-12 | 5.38 | 5.48 | 0.14 | 2.62% | 5.31 | 5.50 | 193197 | 10472 | 1.89% |
| 2026-06-11 | 5.40 | 5.34 | -0.11 | -2.02% | 5.30 | 5.46 | 125164 | 6693 | 1.23% |
| 2026-06-10 | 5.49 | 5.45 | -0.09 | -1.62% | 5.35 | 5.51 | 150129 | 8128 | 1.47% |
| 2026-06-09 | 5.61 | 5.54 | -0.06 | -1.07% | 5.48 | 5.67 | 134507 | 7451 | 1.32% |
| 2026-06-08 | 5.75 | 5.60 | -0.24 | -4.11% | 5.53 | 5.80 | 175531 | 9938 | 1.72% |
| 2026-06-05 | 5.88 | 5.84 | -0.10 | -1.68% | 5.75 | 5.94 | 160770 | 9402 | 1.58% |
| 2026-06-04 | 6.06 | 5.94 | -0.16 | -2.62% | 5.89 | 6.15 | 165438 | 9934 | 1.62% |
| 2026-06-03 | 6.10 | 6.16 | 0.04 | 0.65% | 6.06 | 6.27 | 200325 | 12337 | 1.96% |
| 2026-06-02 | 6.20 | 6.12 | -0.06 | -0.97% | 6.05 | 6.20 | 127382 | 7784 | 1.25% |
| 2026-06-01 | 6.00 | 6.18 | 0.17 | 2.83% | 5.97 | 6.24 | 170593 | 10474 | 1.67% |
| 2026-05-29 | 6.09 | 6.01 | -0.09 | -1.48% | 5.98 | 6.18 | 167953 | 10206 | 1.65% |
| 2026-05-28 | 5.98 | 6.10 | 0.10 | 1.67% | 5.96 | 6.12 | 147338 | 8922 | 1.44% |
| 2026-05-27 | 6.11 | 6.00 | -0.11 | -1.80% | 5.94 | 6.17 | 177301 | 10681 | 1.74% |
| 2026-05-26 | 6.29 | 6.11 | -0.19 | -3.02% | 6.01 | 6.29 | 207656 | 12681 | 2.04% |
| 2026-05-25 | 6.35 | 6.30 | -0.07 | -1.10% | 6.23 | 6.41 | 136590 | 8600 | 1.34% |
| 2026-05-22 | 6.36 | 6.37 | 0.08 | 1.27% | 6.28 | 6.42 | 140689 | 8930 | 1.38% |
| 2026-05-21 | 6.76 | 6.29 | -0.41 | -6.12% | 6.26 | 6.76 | 278838 | 18168 | 2.73% |
| 2026-05-20 | 6.80 | 6.70 | -0.13 | -1.90% | 6.65 | 6.80 | 157759 | 10567 | 1.55% |
| 2026-05-19 | 6.72 | 6.83 | 0.05 | 0.74% | 6.63 | 6.84 | 206075 | 13911 | 2.02% |
| 2026-05-18 | 6.55 | 6.78 | 0.16 | 2.42% | 6.36 | 6.78 | 278160 | 18355 | 2.73% |
| 2026-05-15 | 6.82 | 6.62 | -0.15 | -2.22% | 6.59 | 6.88 | 301884 | 20366 | 2.96% |
| 2026-05-14 | 6.75 | 6.77 | 0.01 | 0.15% | 6.64 | 6.99 | 406220 | 27759 | 3.98% |
| 2026-05-13 | 6.60 | 6.76 | 0.13 | 1.96% | 6.59 | 6.87 | 359326 | 24315 | 3.52% |
| 2026-05-12 | 6.58 | 6.63 | 0.04 | 0.61% | 6.56 | 6.71 | 209253 | 13920 | 2.05% |