当前时间：2026-08-20 19:41:04 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 | 5.14 | 5.14 | -0.02 | -0.39% | 5.08 | 5.20 | 1893802 | 97193 | 0.20% |
| 2026-08-19 | 5.07 | 5.16 | 0.10 | 1.98% | 5.06 | 5.16 | 3219633 | 164985 | 0.34% |
| 2026-08-18 | 5.03 | 5.06 | 0.05 | 1.00% | 5.01 | 5.08 | 1602470 | 80987 | 0.17% |
| 2026-08-17 | 5.00 | 5.01 | 0.01 | 0.20% | 4.98 | 5.03 | 1371853 | 68706 | 0.14% |
| 2026-08-14 | 4.98 | 5.00 | 0.01 | 0.20% | 4.94 | 5.03 | 1594947 | 79738 | 0.17% |
| 2026-08-13 | 5.03 | 4.99 | -0.06 | -1.19% | 4.97 | 5.05 | 1990373 | 99423 | 0.21% |
| 2026-08-12 | 5.10 | 5.05 | -0.06 | -1.17% | 5.04 | 5.11 | 1614077 | 81720 | 0.17% |
| 2026-08-11 | 5.15 | 5.11 | -0.01 | -0.20% | 5.10 | 5.21 | 2172446 | 111824 | 0.23% |
| 2026-08-10 | 5.09 | 5.12 | 0.02 | 0.39% | 5.08 | 5.17 | 2068866 | 106448 | 0.22% |
| 2026-08-07 | 5.08 | 5.10 | 0.02 | 0.39% | 5.06 | 5.14 | 1864863 | 95099 | 0.20% |
| 2026-08-06 | 4.99 | 5.08 | 0.10 | 2.01% | 4.99 | 5.09 | 2719991 | 137043 | 0.29% |
| 2026-08-05 | 5.08 | 4.98 | -0.12 | -2.35% | 4.97 | 5.09 | 3062517 | 153211 | 0.32% |
| 2026-08-04 | 5.26 | 5.10 | -0.18 | -3.41% | 5.08 | 5.27 | 3332490 | 171334 | 0.35% |
| 2026-08-03 | 5.24 | 5.28 | 0.02 | 0.38% | 5.23 | 5.33 | 2184103 | 115476 | 0.23% |
| 2026-07-31 | 5.21 | 5.26 | -0.01 | -0.19% | 5.18 | 5.29 | 2643597 | 138234 | 0.28% |
| 2026-07-30 | 5.19 | 5.27 | 0.10 | 1.93% | 5.18 | 5.27 | 2940925 | 154003 | 0.31% |
| 2026-07-29 | 5.21 | 5.17 | -0.01 | -0.19% | 5.16 | 5.21 | 2107072 | 109276 | 0.22% |
| 2026-07-28 | 5.14 | 5.18 | 0.03 | 0.58% | 5.06 | 5.18 | 2462301 | 126135 | 0.26% |
| 2026-07-27 | 5.13 | 5.15 | -0.04 | -0.77% | 5.09 | 5.18 | 2165046 | 111282 | 0.23% |
| 2026-07-24 | 5.25 | 5.19 | 0.00 | 0.00% | 5.15 | 5.28 | 2648414 | 137655 | 0.28% |
| 2026-07-23 | 5.18 | 5.19 | 0.01 | 0.19% | 5.16 | 5.23 | 2383461 | 123716 | 0.25% |
| 2026-07-22 | 5.15 | 5.18 | 0.06 | 1.17% | 5.07 | 5.18 | 3118505 | 160148 | 0.33% |
| 2026-07-21 | 5.19 | 5.12 | -0.12 | -2.29% | 5.09 | 5.22 | 4026139 | 207378 | 0.42% |
| 2026-07-20 | 5.05 | 5.24 | 0.21 | 4.17% | 5.04 | 5.24 | 5358812 | 277003 | 0.57% |
| 2026-07-17 | 4.99 | 5.03 | 0.04 | 0.80% | 4.97 | 5.07 | 3415982 | 172047 | 0.36% |
| 2026-07-16 | 5.02 | 4.99 | -0.04 | -0.80% | 4.95 | 5.07 | 2226292 | 110956 | 0.23% |
| 2026-07-15 | 4.99 | 5.03 | 0.00 | 0.00% | 4.95 | 5.05 | 2830802 | 141675 | 0.30% |
| 2026-07-14 | 4.91 | 5.03 | 0.15 | 3.07% | 4.89 | 5.04 | 4273502 | 212124 | 0.45% |
| 2026-07-13 | 4.81 | 4.88 | 0.12 | 2.52% | 4.78 | 4.89 | 3563080 | 172859 | 0.38% |
| 2026-07-10 | 4.76 | 4.76 | -0.05 | -1.04% | 4.70 | 4.77 | 2289776 | 108670 | 0.24% |
| 2026-07-09 | 4.83 | 4.81 | -0.02 | -0.41% | 4.77 | 4.87 | 2171522 | 104674 | 0.23% |
| 2026-07-08 | 4.80 | 4.83 | 0.03 | 0.63% | 4.76 | 4.88 | 2455726 | 118786 | 0.26% |
| 2026-07-07 | 4.82 | 4.80 | -0.02 | -0.41% | 4.69 | 4.82 | 2460314 | 116935 | 0.26% |
| 2026-07-06 | 4.70 | 4.82 | 0.12 | 2.55% | 4.67 | 4.84 | 2906756 | 138819 | 0.31% |
| 2026-07-03 | 4.62 | 4.70 | 0.10 | 2.17% | 4.61 | 4.73 | 2922120 | 136374 | 0.31% |
| 2026-07-02 | 4.54 | 4.60 | 0.06 | 1.32% | 4.52 | 4.64 | 2453059 | 112442 | 0.26% |
| 2026-07-01 | 4.46 | 4.54 | 0.08 | 1.79% | 4.43 | 4.57 | 2525594 | 114176 | 0.27% |
| 2026-06-30 | 4.58 | 4.46 | -0.15 | -3.25% | 4.45 | 4.59 | 2603813 | 116990 | 0.27% |
| 2026-06-29 | 4.52 | 4.61 | 0.09 | 1.99% | 4.43 | 4.61 | 2637344 | 119824 | 0.28% |
| 2026-06-26 | 4.58 | 4.52 | -0.03 | -0.66% | 4.45 | 4.59 | 2706827 | 122101 | 0.29% |
| 2026-06-25 | 4.66 | 4.55 | -0.11 | -2.36% | 4.53 | 4.66 | 2746874 | 125613 | 0.29% |
| 2026-06-24 | 4.74 | 4.66 | -0.07 | -1.48% | 4.65 | 4.75 | 2480416 | 116176 | 0.26% |
| 2026-06-23 | 4.75 | 4.73 | -0.04 | -0.84% | 4.72 | 4.90 | 2988521 | 143791 | 0.32% |
| 2026-06-22 | 4.71 | 4.77 | 0.06 | 1.27% | 4.64 | 4.80 | 2582188 | 121608 | 0.27% |
| 2026-06-18 | 4.85 | 4.71 | -0.14 | -2.89% | 4.71 | 4.85 | 2326923 | 110793 | 0.25% |
| 2026-06-17 | 4.88 | 4.85 | -0.01 | -0.21% | 4.83 | 4.91 | 2196326 | 106714 | 0.23% |
| 2026-06-16 | 5.02 | 4.97 | -0.02 | -0.40% | 4.95 | 5.03 | 2444511 | 121718 | 0.26% |
| 2026-06-15 | 4.95 | 4.99 | 0.05 | 1.01% | 4.94 | 5.05 | 3953025 | 197540 | 0.42% |
| 2026-06-12 | 4.77 | 4.94 | 0.15 | 3.13% | 4.76 | 4.95 | 4880590 | 238515 | 0.52% |
| 2026-06-11 | 4.78 | 4.79 | 0.01 | 0.21% | 4.73 | 4.82 | 2065872 | 98707 | 0.22% |
| 2026-06-10 | 4.77 | 4.78 | -0.01 | -0.21% | 4.75 | 4.80 | 1751382 | 83576 | 0.18% |
| 2026-06-09 | 4.87 | 4.79 | -0.11 | -2.24% | 4.77 | 4.88 | 3094855 | 148828 | 0.33% |
| 2026-06-08 | 4.88 | 4.90 | 0.01 | 0.20% | 4.84 | 4.94 | 3176164 | 155355 | 0.34% |
| 2026-06-05 | 4.82 | 4.89 | 0.07 | 1.45% | 4.81 | 4.96 | 3796464 | 185903 | 0.40% |
| 2026-06-04 | 4.84 | 4.82 | -0.04 | -0.82% | 4.82 | 4.89 | 2332992 | 113008 | 0.25% |
| 2026-06-03 | 4.83 | 4.86 | 0.04 | 0.83% | 4.77 | 4.88 | 3466481 | 167203 | 0.37% |
| 2026-06-02 | 4.88 | 4.82 | -0.05 | -1.03% | 4.80 | 4.95 | 4012504 | 195061 | 0.42% |
| 2026-06-01 | 4.84 | 4.87 | 0.02 | 0.41% | 4.80 | 4.89 | 3492353 | 169366 | 0.37% |
| 2026-05-29 | 4.80 | 4.85 | 0.04 | 0.83% | 4.78 | 4.86 | 3306658 | 159347 | 0.35% |
| 2026-05-28 | 4.78 | 4.81 | -0.02 | -0.41% | 4.78 | 4.90 | 2810687 | 136195 | 0.30% |
| 2026-05-27 | 4.86 | 4.83 | -0.04 | -0.82% | 4.73 | 4.86 | 3725643 | 178095 | 0.39% |
| 2026-05-26 | 4.92 | 4.87 | -0.05 | -1.02% | 4.85 | 4.94 | 3243078 | 158222 | 0.34% |
| 2026-05-25 | 4.96 | 4.92 | -0.04 | -0.81% | 4.92 | 4.99 | 2009776 | 99411 | 0.21% |
| 2026-05-22 | 5.02 | 4.96 | -0.07 | -1.39% | 4.95 | 5.04 | 2612370 | 130093 | 0.28% |
| 2026-05-21 | 5.08 | 5.03 | -0.07 | -1.37% | 5.02 | 5.10 | 2526287 | 127863 | 0.27% |
| 2026-05-20 | 5.13 | 5.10 | -0.03 | -0.58% | 5.09 | 5.15 | 1795445 | 91877 | 0.19% |
| 2026-05-19 | 5.12 | 5.13 | -0.01 | -0.19% | 5.10 | 5.15 | 1698525 | 87015 | 0.18% |
| 2026-05-18 | 5.13 | 5.14 | 0.01 | 0.19% | 5.09 | 5.15 | 1940929 | 99366 | 0.20% |
| 2026-05-15 | 5.13 | 5.13 | -0.02 | -0.39% | 5.09 | 5.17 | 2813431 | 144422 | 0.30% |
| 2026-05-14 | 5.18 | 5.15 | -0.02 | -0.39% | 5.12 | 5.20 | 3340500 | 172218 | 0.35% |
| 2026-05-13 | 5.20 | 5.17 | -0.03 | -0.58% | 5.16 | 5.21 | 2381022 | 123349 | 0.25% |
| 2026-05-12 | 5.22 | 5.20 | -0.01 | -0.19% | 5.18 | 5.23 | 2695961 | 140341 | 0.28% |