当前时间：2026-08-20 18:33:48 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 | 5.81 | 5.92 | 0.07 | 1.20% | 5.67 | 6.00 | 733963 | 42794 | 13.44% |
| 2026-08-19 | 6.20 | 5.85 | -0.54 | -8.45% | 5.80 | 6.25 | 855419 | 51009 | 15.67% |
| 2026-08-18 | 5.45 | 6.39 | 0.90 | 16.39% | 5.45 | 6.46 | 1064782 | 65739 | 19.50% |
| 2026-08-17 | 5.37 | 5.49 | 0.12 | 2.23% | 5.33 | 5.51 | 216492 | 11822 | 3.97% |
| 2026-08-14 | 5.44 | 5.37 | -0.07 | -1.29% | 5.32 | 5.45 | 137382 | 7369 | 2.52% |
| 2026-08-13 | 5.43 | 5.44 | -0.01 | -0.18% | 5.37 | 5.51 | 164150 | 8949 | 3.01% |
| 2026-08-12 | 5.40 | 5.45 | 0.09 | 1.68% | 5.35 | 5.47 | 131723 | 7140 | 2.41% |
| 2026-08-11 | 5.44 | 5.36 | -0.13 | -2.37% | 5.35 | 5.49 | 152873 | 8261 | 2.80% |
| 2026-08-10 | 5.26 | 5.49 | 0.22 | 4.17% | 5.26 | 5.51 | 282480 | 15323 | 5.17% |
| 2026-08-07 | 5.27 | 5.27 | -0.04 | -0.75% | 5.16 | 5.29 | 224656 | 11727 | 4.11% |
| 2026-08-06 | 5.24 | 5.31 | 0.05 | 0.95% | 5.18 | 5.34 | 245023 | 12900 | 4.49% |
| 2026-08-05 | 5.24 | 5.26 | 0.02 | 0.38% | 5.19 | 5.27 | 152316 | 7966 | 2.79% |
| 2026-08-04 | 5.28 | 5.24 | -0.03 | -0.57% | 5.18 | 5.29 | 164486 | 8596 | 3.01% |
| 2026-08-03 | 5.16 | 5.27 | 0.12 | 2.33% | 5.12 | 5.27 | 143656 | 7505 | 2.63% |
| 2026-07-31 | 5.01 | 5.15 | 0.11 | 2.18% | 5.01 | 5.16 | 134909 | 6920 | 2.47% |
| 2026-07-30 | 5.07 | 5.04 | -0.02 | -0.40% | 4.98 | 5.20 | 172968 | 8794 | 3.17% |
| 2026-07-29 | 4.94 | 5.06 | 0.11 | 2.22% | 4.94 | 5.12 | 197598 | 9966 | 3.62% |
| 2026-07-28 | 4.93 | 4.95 | -0.01 | -0.20% | 4.92 | 5.03 | 116777 | 5806 | 2.14% |
| 2026-07-27 | 4.74 | 4.96 | 0.19 | 3.98% | 4.73 | 5.00 | 201873 | 9951 | 3.70% |
| 2026-07-24 | 5.00 | 4.77 | -0.28 | -5.54% | 4.77 | 5.05 | 190249 | 9262 | 3.48% |
| 2026-07-23 | 4.88 | 5.05 | 0.13 | 2.64% | 4.87 | 5.06 | 189362 | 9423 | 3.47% |
| 2026-07-22 | 5.05 | 4.92 | -0.17 | -3.34% | 4.90 | 5.12 | 216373 | 10770 | 3.96% |
| 2026-07-21 | 5.22 | 5.09 | -0.13 | -2.49% | 4.98 | 5.23 | 241068 | 12248 | 4.42% |
| 2026-07-20 | 5.49 | 5.22 | -0.27 | -4.92% | 5.16 | 5.51 | 263860 | 14054 | 4.83% |
| 2026-07-17 | 5.66 | 5.49 | -0.17 | -3.00% | 5.41 | 5.73 | 233089 | 12936 | 4.27% |
| 2026-07-16 | 5.65 | 5.66 | -0.04 | -0.70% | 5.57 | 5.73 | 193414 | 10934 | 3.54% |
| 2026-07-15 | 5.68 | 5.70 | -0.03 | -0.52% | 5.52 | 5.78 | 283931 | 16135 | 5.20% |
| 2026-07-14 | 5.50 | 5.73 | 0.18 | 3.24% | 5.44 | 5.73 | 255069 | 14290 | 4.67% |
| 2026-07-13 | 5.49 | 5.55 | 0.07 | 1.28% | 5.43 | 5.65 | 276765 | 15322 | 5.07% |
| 2026-07-10 | 5.34 | 5.48 | 0.13 | 2.43% | 5.25 | 5.58 | 193778 | 10586 | 3.55% |
| 2026-07-09 | 5.44 | 5.35 | -0.13 | -2.37% | 5.28 | 5.53 | 211583 | 11343 | 3.88% |
| 2026-07-08 | 5.52 | 5.48 | -0.07 | -1.26% | 5.41 | 5.57 | 168871 | 9257 | 3.09% |
| 2026-07-07 | 5.67 | 5.55 | -0.13 | -2.29% | 5.52 | 5.78 | 183696 | 10295 | 3.36% |
| 2026-07-06 | 5.69 | 5.68 | 0.05 | 0.89% | 5.60 | 5.85 | 254542 | 14494 | 4.66% |
| 2026-07-03 | 5.55 | 5.63 | 0.07 | 1.26% | 5.48 | 5.77 | 321667 | 18072 | 5.89% |
| 2026-07-02 | 5.43 | 5.56 | 0.13 | 2.39% | 5.36 | 5.78 | 391674 | 21824 | 7.17% |
| 2026-07-01 | 5.07 | 5.43 | 0.40 | 7.95% | 5.04 | 5.50 | 370551 | 19674 | 6.79% |
| 2026-06-30 | 5.15 | 5.03 | -0.14 | -2.71% | 5.02 | 5.19 | 182284 | 9254 | 3.34% |
| 2026-06-29 | 5.10 | 5.17 | 0.06 | 1.17% | 4.96 | 5.18 | 214543 | 10929 | 3.93% |
| 2026-06-26 | 5.31 | 5.11 | -0.23 | -4.31% | 5.11 | 5.36 | 183266 | 9490 | 3.36% |
| 2026-06-25 | 5.48 | 5.34 | -0.16 | -2.91% | 5.32 | 5.55 | 172461 | 9270 | 3.16% |
| 2026-06-24 | 5.51 | 5.50 | 0.01 | 0.18% | 5.29 | 5.55 | 205375 | 11147 | 3.76% |
| 2026-06-23 | 5.28 | 5.49 | 0.16 | 3.00% | 5.27 | 5.63 | 253742 | 13983 | 4.65% |
| 2026-06-22 | 5.30 | 5.33 | -0.02 | -0.37% | 5.13 | 5.35 | 238410 | 12451 | 4.37% |
| 2026-06-18 | 5.43 | 5.35 | -0.08 | -1.47% | 5.28 | 5.47 | 162742 | 8678 | 2.98% |
| 2026-06-17 | 5.55 | 5.43 | -0.15 | -2.69% | 5.40 | 5.61 | 201310 | 11008 | 3.69% |
| 2026-06-16 | 5.57 | 5.58 | -0.03 | -0.53% | 5.48 | 5.66 | 165897 | 9231 | 3.04% |
| 2026-06-15 | 5.56 | 5.61 | -0.01 | -0.18% | 5.53 | 5.73 | 206231 | 11582 | 3.78% |
| 2026-06-12 | 5.62 | 5.62 | 0.02 | 0.36% | 5.42 | 5.67 | 269845 | 15002 | 4.94% |
| 2026-06-11 | 5.62 | 5.60 | -0.06 | -1.06% | 5.56 | 5.73 | 149793 | 8418 | 2.74% |
| 2026-06-10 | 5.77 | 5.66 | -0.21 | -3.58% | 5.60 | 5.80 | 208639 | 11849 | 3.82% |
| 2026-06-09 | 5.93 | 5.87 | 0.00 | 0.00% | 5.75 | 5.96 | 143970 | 8398 | 2.64% |
| 2026-06-08 | 5.81 | 5.87 | -0.05 | -0.84% | 5.73 | 6.05 | 195073 | 11473 | 3.57% |
| 2026-06-05 | 5.99 | 5.92 | -0.11 | -1.82% | 5.89 | 6.16 | 167361 | 10041 | 3.07% |
| 2026-06-04 | 6.09 | 6.03 | -0.11 | -1.79% | 6.00 | 6.20 | 161258 | 9780 | 2.95% |
| 2026-06-03 | 6.11 | 6.14 | 0.04 | 0.66% | 6.08 | 6.20 | 167723 | 10304 | 3.07% |
| 2026-06-02 | 6.20 | 6.10 | -0.14 | -2.24% | 6.02 | 6.25 | 184151 | 11200 | 3.37% |
| 2026-06-01 | 5.97 | 6.24 | 0.29 | 4.87% | 5.93 | 6.29 | 259641 | 16041 | 4.76% |
| 2026-05-29 | 6.08 | 5.95 | -0.14 | -2.30% | 5.92 | 6.09 | 155914 | 9365 | 2.86% |
| 2026-05-28 | 6.03 | 6.09 | 0.01 | 0.16% | 5.98 | 6.14 | 166373 | 10087 | 3.05% |
| 2026-05-27 | 6.10 | 6.08 | -0.02 | -0.33% | 5.98 | 6.19 | 186675 | 11289 | 3.42% |
| 2026-05-26 | 6.19 | 6.10 | -0.14 | -2.24% | 6.03 | 6.20 | 229369 | 13992 | 4.20% |
| 2026-05-25 | 6.45 | 6.24 | -0.23 | -3.55% | 6.18 | 6.46 | 247221 | 15460 | 4.53% |
| 2026-05-22 | 6.59 | 6.47 | -0.11 | -1.67% | 6.44 | 6.64 | 230726 | 14982 | 4.23% |
| 2026-05-21 | 6.88 | 6.58 | -0.38 | -5.46% | 6.56 | 6.93 | 286751 | 19303 | 5.25% |
| 2026-05-20 | 6.77 | 6.96 | 0.18 | 2.65% | 6.52 | 7.02 | 395828 | 26847 | 7.25% |
| 2026-05-19 | 6.78 | 6.78 | 0.02 | 0.30% | 6.67 | 6.82 | 162312 | 10955 | 2.97% |
| 2026-05-18 | 6.86 | 6.76 | -0.11 | -1.60% | 6.71 | 6.90 | 208128 | 14098 | 3.81% |
| 2026-05-15 | 6.98 | 6.87 | -0.11 | -1.58% | 6.80 | 7.02 | 236454 | 16311 | 4.33% |
| 2026-05-14 | 7.23 | 6.98 | -0.26 | -3.59% | 6.98 | 7.25 | 286338 | 20184 | 5.24% |
| 2026-05-13 | 7.22 | 7.24 | -0.01 | -0.14% | 7.18 | 7.35 | 259275 | 18831 | 4.75% |
| 2026-05-12 | 7.39 | 7.25 | -0.17 | -2.29% | 7.16 | 7.47 | 322746 | 23397 | 5.91% |