当前时间：2026-08-20 16:57:43 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 | 5.93 | 6.34 | 0.10 | 1.60% | 5.58 | 6.66 | 3637692 | 220099 | 41.05% |
| 2026-08-19 | 6.41 | 6.24 | 0.01 | 0.16% | 6.00 | 6.78 | 4446584 | 284138 | 50.17% |
| 2026-08-18 | 5.37 | 6.23 | 1.04 | 20.04% | 5.30 | 6.23 | 3909785 | 229104 | 44.12% |
| 2026-08-17 | 4.99 | 5.19 | 0.52 | 11.13% | 4.84 | 5.45 | 2947162 | 152881 | 33.25% |
| 2026-08-14 | 4.82 | 4.67 | -0.14 | -2.91% | 4.61 | 4.83 | 849272 | 39654 | 9.58% |
| 2026-08-13 | 4.83 | 4.81 | -0.06 | -1.23% | 4.76 | 4.91 | 916030 | 44316 | 10.34% |
| 2026-08-12 | 4.79 | 4.87 | 0.08 | 1.67% | 4.75 | 4.89 | 878770 | 42375 | 9.92% |
| 2026-08-11 | 4.85 | 4.79 | -0.10 | -2.04% | 4.77 | 4.90 | 879293 | 42355 | 9.92% |
| 2026-08-10 | 4.90 | 4.89 | -0.02 | -0.41% | 4.83 | 4.95 | 1314690 | 64224 | 14.83% |
| 2026-08-07 | 4.96 | 4.91 | -0.19 | -3.73% | 4.73 | 4.99 | 2135900 | 103369 | 24.10% |
| 2026-08-06 | 4.67 | 5.10 | 0.43 | 9.21% | 4.59 | 5.35 | 2414719 | 118409 | 27.25% |
| 2026-08-05 | 4.62 | 4.67 | 0.04 | 0.86% | 4.58 | 4.71 | 721373 | 33495 | 8.14% |
| 2026-08-04 | 4.59 | 4.63 | 0.02 | 0.43% | 4.52 | 4.64 | 774091 | 35542 | 8.73% |
| 2026-08-03 | 4.51 | 4.61 | 0.18 | 4.06% | 4.43 | 4.62 | 1013850 | 46171 | 11.44% |
| 2026-07-31 | 4.25 | 4.43 | 0.14 | 3.26% | 4.25 | 4.45 | 684387 | 30035 | 7.72% |
| 2026-07-30 | 4.36 | 4.29 | -0.09 | -2.05% | 4.28 | 4.57 | 823868 | 36302 | 9.30% |
| 2026-07-29 | 4.28 | 4.38 | 0.08 | 1.86% | 4.26 | 4.42 | 725062 | 31603 | 8.18% |
| 2026-07-28 | 4.23 | 4.30 | 0.06 | 1.42% | 4.21 | 4.40 | 635873 | 27540 | 7.17% |
| 2026-07-27 | 4.07 | 4.24 | 0.14 | 3.41% | 4.04 | 4.26 | 528162 | 22126 | 5.96% |
| 2026-07-24 | 4.34 | 4.10 | -0.29 | -6.61% | 4.09 | 4.41 | 758732 | 31955 | 8.56% |
| 2026-07-23 | 4.14 | 4.39 | 0.22 | 5.28% | 4.09 | 4.42 | 947785 | 40791 | 10.69% |
| 2026-07-22 | 4.05 | 4.17 | 0.10 | 2.46% | 3.99 | 4.18 | 671081 | 27632 | 7.57% |
| 2026-07-21 | 4.00 | 4.07 | 0.05 | 1.24% | 3.82 | 4.09 | 772963 | 30678 | 8.72% |
| 2026-07-20 | 4.08 | 4.02 | -0.07 | -1.71% | 3.98 | 4.22 | 723222 | 29655 | 8.16% |
| 2026-07-17 | 4.28 | 4.09 | -0.22 | -5.10% | 4.04 | 4.36 | 751858 | 31608 | 8.48% |
| 2026-07-16 | 4.21 | 4.31 | 0.03 | 0.70% | 4.19 | 4.40 | 781881 | 33806 | 8.82% |
| 2026-07-15 | 4.18 | 4.28 | -0.01 | -0.23% | 4.15 | 4.38 | 961507 | 41249 | 10.85% |
| 2026-07-14 | 4.13 | 4.29 | 0.21 | 5.15% | 4.13 | 4.40 | 1090242 | 46502 | 12.30% |
| 2026-07-13 | 4.25 | 4.08 | -0.17 | -4.00% | 4.07 | 4.29 | 510063 | 21143 | 5.76% |
| 2026-07-10 | 4.13 | 4.25 | 0.13 | 3.16% | 4.04 | 4.34 | 662853 | 28120 | 7.48% |
| 2026-07-09 | 4.10 | 4.12 | -0.02 | -0.48% | 4.03 | 4.19 | 385394 | 15818 | 4.35% |
| 2026-07-08 | 4.20 | 4.14 | -0.06 | -1.43% | 4.13 | 4.25 | 392383 | 16363 | 4.43% |
| 2026-07-07 | 4.37 | 4.20 | -0.19 | -4.33% | 4.19 | 4.40 | 482253 | 20562 | 5.44% |
| 2026-07-06 | 4.48 | 4.39 | -0.06 | -1.35% | 4.38 | 4.55 | 528824 | 23627 | 5.97% |
| 2026-07-03 | 4.62 | 4.45 | -0.16 | -3.47% | 4.41 | 4.62 | 723060 | 32468 | 8.16% |
| 2026-07-02 | 4.53 | 4.61 | 0.08 | 1.77% | 4.51 | 5.02 | 1064380 | 50066 | 12.01% |
| 2026-07-01 | 4.35 | 4.53 | 0.21 | 4.86% | 4.29 | 4.64 | 746821 | 33591 | 8.43% |
| 2026-06-30 | 4.33 | 4.32 | -0.01 | -0.23% | 4.23 | 4.36 | 397779 | 17084 | 4.49% |
| 2026-06-29 | 4.34 | 4.33 | -0.03 | -0.69% | 4.23 | 4.42 | 397147 | 17125 | 4.48% |
| 2026-06-26 | 4.52 | 4.36 | -0.12 | -2.68% | 4.34 | 4.53 | 415684 | 18332 | 4.69% |
| 2026-06-25 | 4.57 | 4.48 | -0.10 | -2.18% | 4.47 | 4.57 | 362549 | 16322 | 4.09% |
| 2026-06-24 | 4.79 | 4.58 | -0.20 | -4.18% | 4.54 | 4.81 | 485356 | 22422 | 5.48% |
| 2026-06-23 | 4.76 | 4.78 | -0.02 | -0.42% | 4.73 | 4.94 | 543013 | 26314 | 6.13% |
| 2026-06-22 | 4.75 | 4.80 | 0.01 | 0.21% | 4.59 | 4.80 | 468649 | 21976 | 5.29% |
| 2026-06-18 | 4.73 | 4.79 | 0.03 | 0.63% | 4.58 | 4.82 | 496544 | 23531 | 5.60% |
| 2026-06-17 | 4.89 | 4.76 | -0.15 | -3.05% | 4.74 | 4.92 | 431158 | 20653 | 4.86% |
| 2026-06-16 | 4.90 | 4.91 | -0.02 | -0.41% | 4.81 | 4.94 | 412907 | 20120 | 4.66% |
| 2026-06-15 | 4.97 | 4.93 | 0.02 | 0.41% | 4.86 | 5.02 | 531209 | 26205 | 5.99% |
| 2026-06-12 | 4.91 | 4.91 | 0.01 | 0.20% | 4.80 | 5.01 | 730432 | 35997 | 8.24% |
| 2026-06-11 | 4.76 | 4.90 | 0.10 | 2.08% | 4.70 | 4.97 | 639886 | 31189 | 7.22% |
| 2026-06-10 | 4.86 | 4.80 | -0.09 | -1.84% | 4.74 | 4.93 | 462602 | 22257 | 5.22% |
| 2026-06-09 | 4.98 | 4.89 | -0.07 | -1.41% | 4.79 | 4.99 | 621073 | 30102 | 7.01% |
| 2026-06-08 | 4.94 | 4.96 | -0.10 | -1.98% | 4.84 | 5.18 | 689033 | 34654 | 7.77% |
| 2026-06-05 | 5.16 | 5.06 | -0.17 | -3.25% | 5.02 | 5.29 | 778137 | 39689 | 8.78% |
| 2026-06-04 | 5.10 | 5.23 | 0.10 | 1.95% | 5.10 | 5.34 | 1070117 | 55909 | 12.07% |
| 2026-06-03 | 5.12 | 5.13 | 0.05 | 0.98% | 5.04 | 5.20 | 545620 | 27883 | 6.16% |
| 2026-06-02 | 5.21 | 5.08 | -0.16 | -3.05% | 4.96 | 5.23 | 602213 | 30424 | 6.80% |
| 2026-06-01 | 5.13 | 5.24 | 0.11 | 2.14% | 5.06 | 5.27 | 547566 | 28519 | 6.18% |
| 2026-05-29 | 5.15 | 5.13 | 0.01 | 0.20% | 5.09 | 5.27 | 628345 | 32545 | 7.09% |
| 2026-05-28 | 5.08 | 5.12 | 0.01 | 0.20% | 5.02 | 5.21 | 420262 | 21480 | 4.74% |
| 2026-05-27 | 5.21 | 5.11 | -0.14 | -2.67% | 5.06 | 5.32 | 657565 | 33858 | 7.42% |
| 2026-05-26 | 5.29 | 5.25 | -0.07 | -1.32% | 5.17 | 5.31 | 386548 | 20250 | 4.36% |
| 2026-05-25 | 5.40 | 5.32 | -0.09 | -1.66% | 5.29 | 5.45 | 399152 | 21318 | 4.50% |
| 2026-05-22 | 5.30 | 5.41 | 0.16 | 3.05% | 5.26 | 5.47 | 479771 | 25856 | 5.41% |
| 2026-05-21 | 5.51 | 5.25 | -0.27 | -4.89% | 5.25 | 5.57 | 510084 | 27614 | 5.76% |
| 2026-05-20 | 5.66 | 5.52 | -0.17 | -2.99% | 5.49 | 5.68 | 458462 | 25352 | 5.17% |
| 2026-05-19 | 5.75 | 5.69 | -0.04 | -0.70% | 5.59 | 5.77 | 455412 | 25782 | 5.14% |
| 2026-05-18 | 5.75 | 5.73 | -0.05 | -0.87% | 5.69 | 5.79 | 420775 | 24123 | 4.75% |
| 2026-05-15 | 5.93 | 5.78 | -0.15 | -2.53% | 5.70 | 5.99 | 629615 | 36605 | 7.10% |
| 2026-05-14 | 6.18 | 5.93 | -0.25 | -4.05% | 5.91 | 6.19 | 694738 | 41867 | 7.84% |
| 2026-05-13 | 6.10 | 6.18 | 0.11 | 1.81% | 6.05 | 6.28 | 885932 | 54539 | 10.00% |
| 2026-05-12 | 6.25 | 6.07 | -0.17 | -2.72% | 5.99 | 6.32 | 752759 | 46005 | 8.49% |