当前时间：2026-08-20 19:03:03 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 | 5.31 | 5.38 | 0.07 | 1.32% | 5.31 | 5.44 | 82970 | 4475 | 1.04% |
| 2026-08-19 | 5.52 | 5.31 | -0.24 | -4.32% | 5.29 | 5.52 | 118210 | 6343 | 1.49% |
| 2026-08-18 | 5.58 | 5.55 | -0.05 | -0.89% | 5.43 | 5.60 | 128459 | 7085 | 1.62% |
| 2026-08-17 | 5.65 | 5.60 | -0.08 | -1.41% | 5.52 | 5.68 | 111641 | 6216 | 1.41% |
| 2026-08-14 | 5.70 | 5.68 | -0.01 | -0.18% | 5.57 | 5.77 | 143096 | 8076 | 1.80% |
| 2026-08-13 | 5.83 | 5.69 | -0.15 | -2.57% | 5.68 | 5.94 | 161805 | 9402 | 2.04% |
| 2026-08-12 | 5.81 | 5.84 | 0.00 | 0.00% | 5.75 | 5.89 | 120338 | 6999 | 1.51% |
| 2026-08-11 | 5.77 | 5.84 | 0.07 | 1.21% | 5.66 | 5.88 | 160846 | 9308 | 2.02% |
| 2026-08-10 | 5.68 | 5.77 | 0.10 | 1.76% | 5.62 | 5.79 | 128886 | 7380 | 1.62% |
| 2026-08-07 | 5.80 | 5.67 | -0.14 | -2.41% | 5.52 | 5.84 | 220202 | 12373 | 2.77% |
| 2026-08-06 | 5.74 | 5.81 | 0.00 | 0.00% | 5.72 | 5.96 | 218734 | 12755 | 2.75% |
| 2026-08-05 | 5.69 | 5.81 | 0.12 | 2.11% | 5.69 | 5.89 | 232999 | 13504 | 2.93% |
| 2026-08-04 | 5.65 | 5.69 | 0.02 | 0.35% | 5.65 | 5.82 | 235676 | 13503 | 2.97% |
| 2026-08-03 | 5.75 | 5.67 | -0.21 | -3.57% | 5.60 | 5.80 | 353132 | 19992 | 4.45% |
| 2026-07-31 | 5.30 | 5.88 | 0.60 | 11.36% | 5.28 | 6.05 | 514420 | 29619 | 6.48% |
| 2026-07-30 | 5.20 | 5.28 | 0.03 | 0.57% | 5.20 | 5.39 | 173072 | 9206 | 2.18% |
| 2026-07-29 | 5.25 | 5.25 | -0.01 | -0.19% | 5.18 | 5.31 | 178437 | 9352 | 2.25% |
| 2026-07-28 | 4.95 | 5.26 | 0.26 | 5.20% | 4.95 | 5.31 | 261220 | 13559 | 3.29% |
| 2026-07-27 | 4.84 | 5.00 | 0.17 | 3.52% | 4.80 | 5.01 | 91813 | 4545 | 1.16% |
| 2026-07-24 | 4.97 | 4.83 | -0.16 | -3.21% | 4.82 | 5.01 | 116976 | 5744 | 1.47% |
| 2026-07-23 | 4.95 | 4.99 | 0.00 | 0.00% | 4.92 | 5.02 | 113914 | 5659 | 1.43% |
| 2026-07-22 | 4.97 | 4.99 | -0.04 | -0.80% | 4.92 | 5.12 | 129516 | 6468 | 1.63% |
| 2026-07-21 | 4.93 | 5.03 | 0.04 | 0.80% | 4.80 | 5.03 | 176834 | 8728 | 2.23% |
| 2026-07-20 | 5.03 | 4.99 | 0.01 | 0.20% | 4.90 | 5.18 | 182085 | 9183 | 2.29% |
| 2026-07-17 | 5.14 | 4.98 | -0.19 | -3.68% | 4.96 | 5.22 | 183862 | 9327 | 2.31% |
| 2026-07-16 | 5.04 | 5.17 | 0.13 | 2.58% | 5.00 | 5.23 | 172541 | 8882 | 2.17% |
| 2026-07-15 | 4.87 | 5.04 | 0.17 | 3.49% | 4.83 | 5.10 | 185202 | 9287 | 2.33% |
| 2026-07-14 | 4.85 | 4.87 | 0.09 | 1.88% | 4.78 | 5.00 | 167941 | 8180 | 2.11% |
| 2026-07-13 | 4.97 | 4.78 | -0.25 | -4.97% | 4.74 | 5.03 | 139753 | 6765 | 1.76% |
| 2026-07-10 | 4.93 | 5.03 | 0.12 | 2.44% | 4.80 | 5.10 | 140814 | 7067 | 1.77% |
| 2026-07-09 | 4.86 | 4.91 | 0.00 | 0.00% | 4.77 | 4.94 | 96548 | 4690 | 1.22% |
| 2026-07-08 | 4.84 | 4.91 | 0.10 | 2.08% | 4.73 | 4.96 | 110243 | 5361 | 1.39% |
| 2026-07-07 | 4.91 | 4.81 | -0.08 | -1.64% | 4.74 | 4.91 | 81566 | 3924 | 1.03% |
| 2026-07-06 | 4.95 | 4.89 | -0.06 | -1.21% | 4.85 | 5.10 | 103204 | 5088 | 1.30% |
| 2026-07-03 | 4.90 | 4.95 | 0.05 | 1.02% | 4.85 | 4.98 | 76605 | 3777 | 0.96% |
| 2026-07-02 | 4.97 | 4.90 | -0.06 | -1.21% | 4.87 | 5.06 | 113319 | 5621 | 1.43% |
| 2026-07-01 | 4.80 | 4.96 | 0.14 | 2.90% | 4.78 | 5.03 | 145745 | 7177 | 1.83% |
| 2026-06-30 | 4.70 | 4.82 | 0.08 | 1.69% | 4.67 | 4.87 | 97260 | 4664 | 1.22% |
| 2026-06-29 | 4.71 | 4.74 | -0.01 | -0.21% | 4.64 | 4.79 | 114864 | 5416 | 1.45% |
| 2026-06-26 | 5.10 | 4.75 | -0.22 | -4.43% | 4.70 | 5.10 | 132014 | 6372 | 1.66% |
| 2026-06-25 | 5.11 | 4.97 | -0.19 | -3.68% | 4.91 | 5.14 | 134719 | 6712 | 1.70% |
| 2026-06-24 | 5.35 | 5.16 | -0.18 | -3.37% | 5.10 | 5.35 | 116974 | 6047 | 1.47% |
| 2026-06-23 | 5.29 | 5.34 | 0.03 | 0.56% | 5.24 | 5.55 | 126158 | 6816 | 1.59% |
| 2026-06-22 | 5.25 | 5.31 | 0.02 | 0.38% | 5.04 | 5.31 | 127119 | 6557 | 1.60% |
| 2026-06-18 | 5.26 | 5.29 | 0.03 | 0.57% | 5.17 | 5.34 | 80883 | 4262 | 1.02% |
| 2026-06-17 | 5.36 | 5.26 | -0.13 | -2.41% | 5.19 | 5.36 | 91779 | 4818 | 1.16% |
| 2026-06-16 | 5.31 | 5.39 | 0.05 | 0.94% | 5.24 | 5.39 | 79218 | 4218 | 1.00% |
| 2026-06-15 | 5.36 | 5.34 | 0.04 | 0.75% | 5.29 | 5.43 | 79938 | 4280 | 1.01% |
| 2026-06-12 | 5.29 | 5.30 | 0.11 | 2.12% | 5.22 | 5.39 | 100374 | 5327 | 1.26% |
| 2026-06-11 | 5.33 | 5.19 | -0.19 | -3.53% | 5.12 | 5.36 | 105543 | 5476 | 1.33% |
| 2026-06-10 | 5.49 | 5.38 | -0.11 | -2.00% | 5.29 | 5.53 | 88469 | 4766 | 1.11% |
| 2026-06-09 | 5.53 | 5.49 | 0.07 | 1.29% | 5.36 | 5.55 | 82565 | 4518 | 1.04% |
| 2026-06-08 | 5.35 | 5.42 | -0.10 | -1.81% | 5.32 | 5.60 | 109207 | 5947 | 1.37% |
| 2026-06-05 | 5.53 | 5.52 | 0.02 | 0.36% | 5.44 | 5.60 | 87041 | 4805 | 1.10% |
| 2026-06-04 | 5.57 | 5.50 | -0.10 | -1.79% | 5.41 | 5.63 | 101191 | 5567 | 1.27% |
| 2026-06-03 | 5.65 | 5.60 | -0.07 | -1.23% | 5.53 | 5.68 | 80575 | 4517 | 1.01% |
| 2026-06-02 | 5.78 | 5.67 | -0.10 | -1.73% | 5.57 | 5.80 | 121321 | 6847 | 1.53% |
| 2026-06-01 | 5.51 | 5.77 | 0.26 | 4.72% | 5.49 | 5.83 | 178835 | 10247 | 2.25% |
| 2026-05-29 | 5.66 | 5.51 | -0.16 | -2.82% | 5.48 | 5.71 | 117976 | 6571 | 1.49% |
| 2026-05-28 | 5.66 | 5.67 | -0.02 | -0.35% | 5.53 | 5.70 | 99255 | 5580 | 1.25% |
| 2026-05-27 | 5.87 | 5.69 | -0.15 | -2.57% | 5.64 | 5.87 | 96668 | 5523 | 1.22% |
| 2026-05-26 | 5.88 | 5.84 | -0.09 | -1.52% | 5.73 | 5.92 | 104935 | 6101 | 1.32% |
| 2026-05-25 | 6.07 | 5.93 | -0.07 | -1.17% | 5.83 | 6.08 | 109046 | 6466 | 1.37% |
| 2026-05-22 | 6.05 | 6.00 | 0.01 | 0.17% | 5.91 | 6.10 | 96765 | 5785 | 1.22% |
| 2026-05-21 | 6.27 | 5.99 | -0.24 | -3.85% | 5.95 | 6.30 | 154343 | 9461 | 1.94% |
| 2026-05-20 | 6.42 | 6.23 | -0.25 | -3.86% | 6.21 | 6.46 | 126394 | 7928 | 1.59% |
| 2026-05-19 | 6.33 | 6.48 | 0.13 | 2.05% | 6.30 | 6.51 | 110376 | 7099 | 1.39% |
| 2026-05-18 | 6.23 | 6.35 | 0.10 | 1.60% | 6.21 | 6.37 | 95601 | 5997 | 1.20% |
| 2026-05-15 | 6.34 | 6.25 | -0.09 | -1.42% | 6.21 | 6.41 | 106277 | 6703 | 1.34% |
| 2026-05-14 | 6.62 | 6.34 | -0.24 | -3.65% | 6.32 | 6.65 | 151698 | 9745 | 1.91% |
| 2026-05-13 | 6.58 | 6.58 | 0.01 | 0.15% | 6.48 | 6.61 | 91560 | 6000 | 1.15% |
| 2026-05-12 | 6.70 | 6.57 | -0.16 | -2.38% | 6.55 | 6.74 | 97680 | 6471 | 1.23% |