当前时间：2026-08-20 19:41:03 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 | 5.00 | 5.03 | 0.04 | 0.80% | 4.99 | 5.03 | 385325 | 19329 | 0.29% |
| 2026-08-19 | 5.00 | 4.99 | -0.02 | -0.40% | 4.98 | 5.02 | 599969 | 29969 | 0.45% |
| 2026-08-18 | 5.01 | 5.01 | -0.02 | -0.40% | 5.00 | 5.02 | 392261 | 19652 | 0.29% |
| 2026-08-17 | 5.03 | 5.03 | 0.01 | 0.20% | 5.01 | 5.03 | 436751 | 21913 | 0.32% |
| 2026-08-14 | 5.05 | 5.02 | -0.03 | -0.59% | 5.02 | 5.06 | 438056 | 22024 | 0.33% |
| 2026-08-13 | 5.08 | 5.05 | -0.02 | -0.39% | 5.04 | 5.09 | 433958 | 21970 | 0.32% |
| 2026-08-12 | 5.05 | 5.07 | 0.02 | 0.40% | 5.05 | 5.08 | 533512 | 27004 | 0.40% |
| 2026-08-11 | 5.12 | 5.05 | -0.10 | -1.94% | 5.05 | 5.15 | 998771 | 50778 | 0.74% |
| 2026-08-10 | 5.12 | 5.15 | 0.00 | 0.00% | 5.10 | 5.16 | 604156 | 31021 | 0.45% |
| 2026-08-07 | 5.15 | 5.15 | -0.03 | -0.58% | 5.09 | 5.17 | 818915 | 41951 | 0.61% |
| 2026-08-06 | 5.22 | 5.18 | -0.06 | -1.15% | 5.15 | 5.27 | 724444 | 37592 | 0.54% |
| 2026-08-05 | 5.26 | 5.24 | 0.06 | 1.16% | 5.19 | 5.29 | 873768 | 45767 | 0.65% |
| 2026-08-04 | 5.27 | 5.18 | -0.08 | -1.52% | 5.14 | 5.27 | 717221 | 37216 | 0.53% |
| 2026-08-03 | 5.26 | 5.26 | 0.01 | 0.19% | 5.23 | 5.29 | 644257 | 33856 | 0.48% |
| 2026-07-31 | 5.18 | 5.25 | 0.07 | 1.35% | 5.16 | 5.25 | 768915 | 40055 | 0.57% |
| 2026-07-30 | 5.14 | 5.18 | 0.00 | 0.00% | 5.13 | 5.23 | 851376 | 44189 | 0.63% |
| 2026-07-29 | 5.12 | 5.18 | 0.04 | 0.78% | 5.10 | 5.19 | 876890 | 45169 | 0.65% |
| 2026-07-28 | 5.15 | 5.14 | -0.01 | -0.19% | 5.12 | 5.22 | 874802 | 45215 | 0.65% |
| 2026-07-27 | 5.13 | 5.15 | 0.11 | 2.18% | 5.10 | 5.19 | 841072 | 43265 | 0.62% |
| 2026-07-24 | 5.12 | 5.04 | -0.14 | -2.70% | 5.04 | 5.16 | 717180 | 36456 | 0.53% |
| 2026-07-23 | 5.07 | 5.18 | 0.10 | 1.97% | 5.05 | 5.19 | 972192 | 49878 | 0.72% |
| 2026-07-22 | 5.03 | 5.08 | 0.02 | 0.40% | 5.01 | 5.10 | 691019 | 34968 | 0.51% |
| 2026-07-21 | 5.02 | 5.06 | 0.04 | 0.80% | 5.01 | 5.12 | 972734 | 49303 | 0.72% |
| 2026-07-20 | 4.98 | 5.02 | 0.03 | 0.60% | 4.96 | 5.04 | 785206 | 39278 | 0.58% |
| 2026-07-17 | 5.00 | 4.99 | -0.04 | -0.80% | 4.97 | 5.05 | 810646 | 40593 | 0.60% |
| 2026-07-16 | 5.01 | 5.03 | -0.02 | -0.40% | 4.98 | 5.07 | 713372 | 35865 | 0.53% |
| 2026-07-15 | 4.98 | 5.05 | 0.01 | 0.20% | 4.95 | 5.05 | 793141 | 39721 | 0.59% |
| 2026-07-14 | 4.98 | 5.04 | 0.03 | 0.60% | 4.95 | 5.04 | 611431 | 30513 | 0.45% |
| 2026-07-13 | 5.03 | 5.01 | -0.10 | -1.96% | 5.00 | 5.04 | 791801 | 39678 | 0.59% |
| 2026-07-10 | 5.06 | 5.11 | 0.06 | 1.19% | 4.99 | 5.13 | 865052 | 43831 | 0.64% |
| 2026-07-09 | 5.01 | 5.05 | -0.01 | -0.20% | 4.99 | 5.06 | 848608 | 42563 | 0.63% |
| 2026-07-08 | 5.05 | 5.06 | -0.06 | -1.17% | 5.03 | 5.11 | 895452 | 45301 | 0.66% |
| 2026-07-07 | 5.20 | 5.12 | -0.11 | -2.10% | 5.10 | 5.21 | 1165417 | 59917 | 0.86% |
| 2026-07-06 | 5.21 | 5.23 | 0.02 | 0.38% | 5.18 | 5.29 | 1025052 | 53709 | 0.76% |
| 2026-07-03 | 5.26 | 5.21 | -0.05 | -0.95% | 5.17 | 5.31 | 1002523 | 52418 | 0.74% |
| 2026-07-02 | 5.38 | 5.26 | -0.09 | -1.68% | 5.23 | 5.43 | 1171025 | 62078 | 0.87% |
| 2026-07-01 | 5.19 | 5.35 | 0.17 | 3.28% | 5.15 | 5.38 | 1328134 | 70389 | 0.99% |
| 2026-06-30 | 5.27 | 5.18 | -0.12 | -2.26% | 5.11 | 5.28 | 1523257 | 78721 | 1.13% |
| 2026-06-29 | 5.35 | 5.30 | -0.11 | -2.03% | 5.24 | 5.36 | 1266713 | 67094 | 0.94% |
| 2026-06-26 | 5.50 | 5.41 | -0.17 | -3.05% | 5.41 | 5.54 | 1226848 | 67107 | 0.91% |
| 2026-06-25 | 5.38 | 5.58 | 0.33 | 6.29% | 5.35 | 5.64 | 2919314 | 160913 | 2.17% |
| 2026-06-24 | 5.16 | 5.25 | 0.09 | 1.74% | 5.13 | 5.40 | 1188157 | 62661 | 0.88% |
| 2026-06-23 | 5.28 | 5.16 | -0.12 | -2.27% | 5.13 | 5.33 | 854716 | 44630 | 0.63% |
| 2026-06-22 | 5.21 | 5.28 | -0.01 | -0.19% | 5.12 | 5.29 | 888704 | 46151 | 0.66% |
| 2026-06-18 | 5.42 | 5.29 | -0.16 | -2.94% | 5.26 | 5.44 | 1149323 | 61296 | 0.85% |
| 2026-06-17 | 5.50 | 5.45 | 0.06 | 1.11% | 5.38 | 5.51 | 1081669 | 58816 | 0.80% |
| 2026-06-16 | 5.44 | 5.39 | -0.07 | -1.28% | 5.37 | 5.48 | 1096143 | 59306 | 0.81% |
| 2026-06-15 | 5.54 | 5.46 | 0.19 | 3.61% | 5.42 | 5.68 | 2583184 | 143250 | 1.92% |
| 2026-06-12 | 5.15 | 5.27 | 0.25 | 4.98% | 5.12 | 5.30 | 2061791 | 107919 | 1.53% |
| 2026-06-11 | 5.01 | 5.02 | -0.09 | -1.76% | 4.98 | 5.04 | 681369 | 34077 | 0.51% |
| 2026-06-10 | 5.07 | 5.11 | 0.00 | 0.00% | 5.05 | 5.13 | 573340 | 29146 | 0.43% |
| 2026-06-09 | 5.06 | 5.11 | 0.07 | 1.39% | 5.03 | 5.13 | 845678 | 43029 | 0.63% |
| 2026-06-08 | 5.10 | 5.04 | -0.18 | -3.45% | 4.98 | 5.11 | 1527398 | 77006 | 1.13% |
| 2026-06-05 | 5.26 | 5.22 | 0.01 | 0.19% | 5.18 | 5.30 | 893564 | 46767 | 0.66% |
| 2026-06-04 | 5.19 | 5.21 | 0.01 | 0.19% | 5.17 | 5.24 | 775236 | 40304 | 0.58% |
| 2026-06-03 | 5.28 | 5.20 | -0.15 | -2.80% | 5.19 | 5.30 | 1664509 | 87040 | 1.24% |
| 2026-06-02 | 5.36 | 5.35 | -0.08 | -1.47% | 5.29 | 5.39 | 1243790 | 66341 | 0.92% |
| 2026-06-01 | 5.44 | 5.43 | -0.06 | -1.09% | 5.34 | 5.50 | 1289366 | 69876 | 0.96% |
| 2026-05-29 | 5.50 | 5.49 | 0.07 | 1.29% | 5.48 | 5.68 | 2058015 | 114807 | 1.53% |
| 2026-05-28 | 5.51 | 5.42 | -0.05 | -0.91% | 5.38 | 5.58 | 1113406 | 60981 | 0.83% |
| 2026-05-27 | 5.55 | 5.47 | -0.13 | -2.32% | 5.45 | 5.58 | 1187234 | 65406 | 0.88% |
| 2026-05-26 | 5.50 | 5.60 | 0.06 | 1.08% | 5.47 | 5.66 | 1762612 | 98568 | 1.31% |
| 2026-05-25 | 5.43 | 5.54 | 0.25 | 4.73% | 5.42 | 5.58 | 2020953 | 111330 | 1.50% |
| 2026-05-22 | 5.38 | 5.29 | -0.08 | -1.49% | 5.27 | 5.39 | 958714 | 50866 | 0.71% |
| 2026-05-21 | 5.40 | 5.37 | 0.08 | 1.51% | 5.36 | 5.49 | 1403057 | 76045 | 1.04% |
| 2026-05-20 | 5.32 | 5.29 | -0.06 | -1.12% | 5.24 | 5.33 | 612284 | 32254 | 0.45% |
| 2026-05-19 | 5.25 | 5.35 | 0.12 | 2.29% | 5.25 | 5.36 | 839062 | 44579 | 0.62% |
| 2026-05-18 | 5.33 | 5.23 | -0.14 | -2.61% | 5.19 | 5.33 | 1349579 | 70562 | 1.00% |
| 2026-05-15 | 5.48 | 5.37 | -0.12 | -2.19% | 5.35 | 5.49 | 1430379 | 77092 | 1.06% |
| 2026-05-14 | 5.61 | 5.49 | -0.13 | -2.31% | 5.48 | 5.63 | 1133928 | 62938 | 0.84% |
| 2026-05-13 | 5.60 | 5.62 | 0.02 | 0.36% | 5.53 | 5.62 | 978771 | 54590 | 0.73% |
| 2026-05-12 | 5.64 | 5.60 | -0.05 | -0.88% | 5.58 | 5.69 | 1017557 | 57192 | 0.76% |