当前时间：2026-08-20 19:42:02 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 | 5.15 | 5.10 | 0.05 | 0.99% | 5.03 | 5.20 | 236924 | 12103 | 2.25% |
| 2026-08-19 | 5.27 | 5.05 | -0.24 | -4.54% | 5.05 | 5.35 | 325786 | 16760 | 3.10% |
| 2026-08-18 | 5.16 | 5.29 | 0.13 | 2.52% | 5.12 | 5.33 | 400844 | 20965 | 3.81% |
| 2026-08-17 | 5.24 | 5.16 | -0.05 | -0.96% | 4.98 | 5.24 | 456537 | 23425 | 4.34% |
| 2026-08-14 | 5.40 | 5.21 | -0.16 | -2.98% | 5.13 | 5.41 | 487764 | 25536 | 4.63% |
| 2026-08-13 | 5.37 | 5.37 | 0.00 | 0.00% | 5.30 | 5.49 | 477337 | 25762 | 4.53% |
| 2026-08-12 | 5.16 | 5.37 | 0.21 | 4.07% | 5.10 | 5.37 | 441664 | 23408 | 4.20% |
| 2026-08-11 | 5.07 | 5.16 | 0.09 | 1.78% | 5.00 | 5.19 | 455859 | 23280 | 4.33% |
| 2026-08-10 | 5.05 | 5.07 | 0.08 | 1.60% | 4.86 | 5.14 | 368737 | 18518 | 3.50% |
| 2026-08-07 | 4.90 | 4.99 | 0.12 | 2.46% | 4.82 | 4.99 | 534569 | 26270 | 5.08% |
| 2026-08-06 | 4.69 | 4.87 | 0.17 | 3.62% | 4.66 | 4.88 | 522769 | 24871 | 4.97% |
| 2026-08-05 | 4.52 | 4.70 | 0.13 | 2.84% | 4.50 | 4.74 | 560437 | 25953 | 5.32% |
| 2026-08-04 | 4.54 | 4.57 | 0.07 | 1.56% | 4.50 | 4.74 | 652963 | 30160 | 6.20% |
| 2026-08-03 | 4.37 | 4.50 | 0.21 | 4.90% | 4.33 | 4.54 | 474707 | 21121 | 4.51% |
| 2026-07-31 | 4.11 | 4.29 | 0.21 | 5.15% | 4.05 | 4.46 | 586973 | 24976 | 5.58% |
| 2026-07-30 | 4.03 | 4.08 | 0.04 | 0.99% | 3.98 | 4.13 | 415650 | 16916 | 3.95% |
| 2026-07-29 | 3.77 | 4.04 | 0.28 | 7.45% | 3.74 | 4.08 | 508850 | 20080 | 4.83% |
| 2026-07-28 | 3.71 | 3.76 | 0.05 | 1.35% | 3.65 | 3.80 | 303890 | 11426 | 2.89% |
| 2026-07-27 | 3.62 | 3.71 | 0.12 | 3.34% | 3.53 | 3.74 | 304417 | 11197 | 2.89% |
| 2026-07-24 | 3.69 | 3.59 | -0.14 | -3.75% | 3.57 | 3.88 | 336012 | 12474 | 3.19% |
| 2026-07-23 | 3.46 | 3.73 | 0.22 | 6.27% | 3.45 | 3.74 | 407469 | 14712 | 3.87% |
| 2026-07-22 | 3.46 | 3.51 | 0.01 | 0.29% | 3.43 | 3.62 | 339430 | 11918 | 3.22% |
| 2026-07-21 | 3.50 | 3.50 | -0.03 | -0.85% | 3.31 | 3.57 | 520750 | 17982 | 4.95% |
| 2026-07-20 | 3.67 | 3.53 | -0.11 | -3.02% | 3.44 | 3.74 | 548139 | 19601 | 5.21% |
| 2026-07-17 | 3.86 | 3.64 | -0.27 | -6.91% | 3.59 | 3.96 | 658015 | 24597 | 6.25% |
| 2026-07-16 | 3.54 | 3.91 | 0.36 | 10.14% | 3.50 | 4.17 | 861230 | 33483 | 8.18% |
| 2026-07-15 | 3.49 | 3.55 | 0.07 | 2.01% | 3.49 | 3.63 | 283218 | 10104 | 2.69% |
| 2026-07-14 | 3.39 | 3.48 | 0.06 | 1.75% | 3.34 | 3.49 | 237231 | 8116 | 2.25% |
| 2026-07-13 | 3.61 | 3.42 | -0.21 | -5.79% | 3.39 | 3.62 | 258466 | 8994 | 2.46% |
| 2026-07-10 | 3.56 | 3.63 | 0.03 | 0.83% | 3.55 | 3.73 | 298827 | 10902 | 2.84% |
| 2026-07-09 | 3.58 | 3.60 | 0.01 | 0.28% | 3.45 | 3.62 | 272344 | 9669 | 2.59% |
| 2026-07-08 | 3.66 | 3.59 | -0.10 | -2.71% | 3.56 | 3.70 | 198406 | 7161 | 1.88% |
| 2026-07-07 | 3.80 | 3.69 | -0.07 | -1.86% | 3.64 | 3.83 | 243167 | 9071 | 2.31% |
| 2026-07-06 | 3.88 | 3.76 | -0.11 | -2.84% | 3.76 | 3.95 | 294393 | 11263 | 2.80% |
| 2026-07-03 | 3.90 | 3.87 | -0.01 | -0.26% | 3.82 | 3.96 | 305023 | 11867 | 2.90% |
| 2026-07-02 | 3.95 | 3.88 | -0.09 | -2.27% | 3.85 | 4.03 | 321340 | 12636 | 3.05% |
| 2026-07-01 | 3.86 | 3.97 | 0.12 | 3.12% | 3.70 | 4.04 | 382488 | 14846 | 3.63% |
| 2026-06-30 | 3.79 | 3.85 | 0.03 | 0.79% | 3.75 | 3.86 | 304885 | 11637 | 2.90% |
| 2026-06-29 | 3.75 | 3.82 | 0.05 | 1.33% | 3.71 | 3.97 | 473182 | 18146 | 4.50% |
| 2026-06-26 | 3.98 | 3.77 | -0.13 | -3.33% | 3.72 | 4.00 | 475095 | 18121 | 4.51% |
| 2026-06-25 | 4.12 | 3.90 | -0.20 | -4.88% | 3.85 | 4.15 | 631034 | 25006 | 5.99% |
| 2026-06-24 | 4.21 | 4.10 | -0.14 | -3.30% | 4.07 | 4.25 | 381479 | 15756 | 3.62% |
| 2026-06-23 | 4.37 | 4.24 | -0.14 | -3.20% | 4.18 | 4.63 | 474970 | 20673 | 4.51% |
| 2026-06-22 | 4.48 | 4.38 | -0.14 | -3.10% | 4.26 | 4.50 | 402914 | 17481 | 3.83% |
| 2026-06-18 | 4.60 | 4.52 | -0.14 | -3.00% | 4.46 | 4.66 | 289368 | 13121 | 2.75% |
| 2026-06-17 | 4.79 | 4.66 | -0.16 | -3.32% | 4.58 | 4.81 | 342991 | 16042 | 3.26% |
| 2026-06-16 | 4.72 | 4.82 | 0.13 | 2.77% | 4.62 | 4.91 | 312255 | 14931 | 2.97% |
| 2026-06-15 | 4.66 | 4.69 | 0.01 | 0.21% | 4.66 | 4.80 | 201625 | 9503 | 1.92% |
| 2026-06-12 | 4.66 | 4.68 | 0.07 | 1.52% | 4.55 | 4.80 | 271631 | 12720 | 2.58% |
| 2026-06-11 | 4.68 | 4.61 | -0.09 | -1.91% | 4.56 | 4.78 | 192242 | 8910 | 1.83% |
| 2026-06-10 | 4.58 | 4.70 | 0.08 | 1.73% | 4.49 | 4.70 | 237288 | 10947 | 2.25% |
| 2026-06-09 | 4.59 | 4.62 | 0.08 | 1.76% | 4.48 | 4.64 | 224001 | 10242 | 2.13% |
| 2026-06-08 | 4.61 | 4.54 | -0.19 | -4.02% | 4.48 | 4.80 | 254369 | 11771 | 2.42% |
| 2026-06-05 | 4.79 | 4.73 | -0.05 | -1.05% | 4.59 | 4.84 | 262052 | 12348 | 2.49% |
| 2026-06-04 | 4.87 | 4.78 | -0.15 | -3.04% | 4.73 | 5.00 | 266858 | 12861 | 2.54% |
| 2026-06-03 | 4.85 | 4.93 | 0.08 | 1.65% | 4.77 | 5.20 | 395032 | 19560 | 3.75% |
| 2026-06-02 | 5.10 | 4.85 | -0.21 | -4.15% | 4.77 | 5.10 | 280940 | 13696 | 2.67% |
| 2026-06-01 | 5.07 | 5.06 | -0.01 | -0.20% | 5.03 | 5.16 | 222837 | 11320 | 2.12% |
| 2026-05-29 | 5.42 | 5.07 | -0.35 | -6.46% | 5.04 | 5.50 | 269053 | 14029 | 2.56% |
| 2026-05-28 | 5.28 | 5.42 | 0.14 | 2.65% | 5.17 | 5.53 | 264327 | 14072 | 2.51% |
| 2026-05-27 | 5.38 | 5.28 | -0.10 | -1.86% | 5.21 | 5.49 | 278902 | 14779 | 2.65% |
| 2026-05-26 | 5.54 | 5.38 | -0.20 | -3.58% | 5.31 | 5.64 | 239933 | 12989 | 2.28% |
| 2026-05-25 | 5.70 | 5.58 | -0.10 | -1.76% | 5.49 | 5.73 | 225687 | 12564 | 2.14% |
| 2026-05-22 | 5.70 | 5.68 | 0.02 | 0.35% | 5.60 | 5.75 | 198978 | 11282 | 1.89% |
| 2026-05-21 | 5.87 | 5.66 | -0.18 | -3.08% | 5.64 | 6.06 | 302470 | 17654 | 2.87% |
| 2026-05-20 | 5.73 | 5.84 | 0.04 | 0.69% | 5.60 | 5.99 | 320507 | 18612 | 3.04% |
| 2026-05-19 | 5.87 | 5.80 | -0.04 | -0.68% | 5.71 | 5.87 | 211925 | 12234 | 2.01% |
| 2026-05-18 | 6.02 | 5.84 | -0.22 | -3.63% | 5.78 | 6.05 | 300681 | 17687 | 2.86% |
| 2026-05-15 | 6.22 | 6.06 | -0.07 | -1.14% | 6.03 | 6.23 | 264240 | 16163 | 2.51% |
| 2026-05-14 | 6.37 | 6.13 | -0.21 | -3.31% | 6.12 | 6.38 | 221461 | 13787 | 2.10% |
| 2026-05-13 | 6.31 | 6.34 | 0.00 | 0.00% | 6.24 | 6.38 | 255703 | 16164 | 2.43% |
| 2026-05-12 | 6.46 | 6.34 | -0.12 | -1.86% | 6.28 | 6.55 | 279377 | 17848 | 2.65% |