当前时间：2026-08-20 21:39:44 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 | 5.09 | 0.07 | 1.39% | 5.00 | 5.12 | 121119 | 6134 | 1.25% |
| 2026-08-19 | 5.10 | 5.02 | -0.07 | -1.38% | 4.98 | 5.25 | 173792 | 8843 | 1.79% |
| 2026-08-18 | 5.21 | 5.09 | -0.12 | -2.30% | 5.07 | 5.21 | 128007 | 6548 | 1.32% |
| 2026-08-17 | 5.20 | 5.21 | 0.00 | 0.00% | 5.09 | 5.22 | 128269 | 6626 | 1.32% |
| 2026-08-14 | 5.34 | 5.21 | -0.13 | -2.43% | 5.19 | 5.34 | 198708 | 10393 | 2.05% |
| 2026-08-13 | 5.27 | 5.34 | 0.02 | 0.38% | 5.21 | 5.45 | 357686 | 19062 | 3.69% |
| 2026-08-12 | 5.13 | 5.32 | 0.23 | 4.52% | 5.12 | 5.42 | 363973 | 19286 | 3.75% |
| 2026-08-11 | 5.17 | 5.09 | -0.08 | -1.55% | 5.08 | 5.17 | 127453 | 6524 | 1.31% |
| 2026-08-10 | 5.11 | 5.17 | 0.04 | 0.78% | 5.11 | 5.19 | 85854 | 4430 | 0.88% |
| 2026-08-07 | 5.17 | 5.13 | -0.03 | -0.58% | 5.06 | 5.17 | 96795 | 4943 | 1.00% |
| 2026-08-06 | 5.17 | 5.16 | -0.02 | -0.39% | 5.10 | 5.22 | 87509 | 4509 | 0.90% |
| 2026-08-05 | 5.23 | 5.18 | -0.06 | -1.15% | 5.15 | 5.26 | 134660 | 6990 | 1.39% |
| 2026-08-04 | 5.30 | 5.24 | -0.05 | -0.95% | 5.22 | 5.33 | 141251 | 7423 | 1.46% |
| 2026-08-03 | 5.15 | 5.29 | 0.13 | 2.52% | 5.14 | 5.30 | 138149 | 7241 | 1.42% |
| 2026-07-31 | 5.10 | 5.16 | 0.07 | 1.38% | 5.06 | 5.18 | 136138 | 6983 | 1.40% |
| 2026-07-30 | 5.06 | 5.09 | 0.02 | 0.39% | 5.04 | 5.15 | 138730 | 7078 | 1.43% |
| 2026-07-29 | 4.96 | 5.07 | 0.11 | 2.22% | 4.95 | 5.09 | 136025 | 6869 | 1.40% |
| 2026-07-28 | 4.91 | 4.96 | 0.02 | 0.40% | 4.91 | 5.01 | 98044 | 4862 | 1.01% |
| 2026-07-27 | 4.81 | 4.94 | 0.11 | 2.28% | 4.80 | 4.96 | 103341 | 5058 | 1.07% |
| 2026-07-24 | 4.94 | 4.83 | -0.09 | -1.83% | 4.82 | 5.00 | 120352 | 5887 | 1.24% |
| 2026-07-23 | 4.80 | 4.92 | 0.11 | 2.29% | 4.80 | 4.93 | 119635 | 5839 | 1.23% |
| 2026-07-22 | 4.89 | 4.81 | -0.08 | -1.64% | 4.77 | 4.89 | 152625 | 7350 | 1.57% |
| 2026-07-21 | 4.90 | 4.89 | -0.03 | -0.61% | 4.80 | 4.96 | 193505 | 9438 | 1.99% |
| 2026-07-20 | 5.03 | 4.92 | -0.09 | -1.80% | 4.87 | 5.08 | 197296 | 9822 | 2.03% |
| 2026-07-17 | 5.06 | 5.01 | -0.05 | -0.99% | 4.99 | 5.25 | 235995 | 12034 | 2.43% |
| 2026-07-16 | 5.00 | 5.06 | 0.15 | 3.05% | 4.90 | 5.10 | 204752 | 10276 | 2.11% |
| 2026-07-15 | 4.82 | 4.91 | 0.10 | 2.08% | 4.80 | 4.95 | 178188 | 8728 | 1.84% |
| 2026-07-14 | 4.80 | 4.81 | 0.00 | 0.00% | 4.73 | 4.83 | 133546 | 6389 | 1.38% |
| 2026-07-13 | 4.90 | 4.81 | -0.11 | -2.24% | 4.79 | 4.99 | 128981 | 6262 | 1.33% |
| 2026-07-10 | 4.79 | 4.92 | 0.11 | 2.29% | 4.75 | 5.01 | 177622 | 8724 | 1.83% |
| 2026-07-09 | 4.80 | 4.81 | 0.01 | 0.21% | 4.69 | 4.85 | 146049 | 6953 | 1.51% |
| 2026-07-08 | 4.75 | 4.80 | 0.01 | 0.21% | 4.72 | 4.83 | 96027 | 4599 | 0.99% |
| 2026-07-07 | 4.97 | 4.79 | -0.21 | -4.20% | 4.78 | 4.97 | 162119 | 7852 | 1.67% |
| 2026-07-06 | 5.03 | 5.00 | -0.02 | -0.40% | 4.96 | 5.05 | 98719 | 4928 | 1.02% |
| 2026-07-03 | 4.98 | 5.02 | 0.06 | 1.21% | 4.96 | 5.11 | 121911 | 6131 | 1.26% |
| 2026-07-02 | 4.95 | 4.96 | -0.01 | -0.20% | 4.94 | 5.05 | 118892 | 5927 | 1.23% |
| 2026-07-01 | 4.87 | 4.97 | 0.11 | 2.26% | 4.83 | 5.08 | 182838 | 9124 | 1.88% |
| 2026-06-30 | 4.89 | 4.86 | -0.05 | -1.02% | 4.80 | 5.00 | 129530 | 6314 | 1.34% |
| 2026-06-29 | 4.86 | 4.91 | 0.11 | 2.29% | 4.78 | 4.96 | 166718 | 8118 | 1.72% |
| 2026-06-26 | 5.13 | 4.80 | -0.24 | -4.76% | 4.80 | 5.13 | 209689 | 10252 | 2.16% |
| 2026-06-25 | 5.11 | 5.04 | -0.09 | -1.75% | 4.99 | 5.13 | 145396 | 7345 | 1.50% |
| 2026-06-24 | 5.26 | 5.13 | -0.16 | -3.02% | 5.12 | 5.27 | 125565 | 6483 | 1.29% |
| 2026-06-23 | 5.37 | 5.29 | -0.25 | -4.51% | 5.27 | 5.48 | 230726 | 12423 | 2.38% |
| 2026-06-22 | 5.23 | 5.54 | 0.31 | 5.93% | 5.07 | 5.71 | 406029 | 22138 | 4.18% |
| 2026-06-18 | 5.20 | 5.23 | 0.06 | 1.16% | 5.12 | 5.29 | 133422 | 6981 | 1.38% |
| 2026-06-17 | 5.30 | 5.17 | -0.11 | -2.08% | 5.08 | 5.30 | 142004 | 7314 | 1.46% |
| 2026-06-16 | 5.31 | 5.28 | -0.03 | -0.56% | 5.20 | 5.32 | 113566 | 5965 | 1.17% |
| 2026-06-15 | 5.39 | 5.31 | 0.01 | 0.19% | 5.28 | 5.47 | 122457 | 6549 | 1.26% |
| 2026-06-12 | 5.28 | 5.30 | 0.10 | 1.92% | 5.20 | 5.39 | 155678 | 8266 | 1.60% |
| 2026-06-11 | 5.25 | 5.20 | -0.12 | -2.26% | 5.13 | 5.31 | 160088 | 8315 | 1.65% |
| 2026-06-10 | 5.40 | 5.32 | -0.14 | -2.56% | 5.26 | 5.45 | 137830 | 7332 | 1.42% |
| 2026-06-09 | 5.56 | 5.46 | 0.00 | 0.00% | 5.39 | 5.57 | 109946 | 5990 | 1.13% |
| 2026-06-08 | 5.80 | 5.46 | -0.25 | -4.38% | 5.39 | 5.81 | 169328 | 9405 | 1.75% |
| 2026-06-05 | 5.66 | 5.71 | 0.04 | 0.71% | 5.62 | 5.80 | 122186 | 6990 | 1.26% |
| 2026-06-04 | 5.77 | 5.67 | -0.10 | -1.73% | 5.61 | 5.80 | 122876 | 6974 | 1.27% |
| 2026-06-03 | 5.91 | 5.77 | -0.15 | -2.53% | 5.72 | 5.96 | 130645 | 7585 | 1.35% |
| 2026-06-02 | 6.13 | 5.92 | -0.19 | -3.11% | 5.91 | 6.13 | 156815 | 9358 | 1.62% |
| 2026-06-01 | 6.05 | 6.11 | 0.12 | 2.00% | 6.01 | 6.27 | 203146 | 12500 | 2.09% |
| 2026-05-29 | 5.99 | 5.99 | 0.00 | 0.00% | 5.95 | 6.16 | 223116 | 13480 | 2.30% |
| 2026-05-28 | 5.97 | 5.99 | -0.01 | -0.17% | 5.83 | 6.13 | 230790 | 13846 | 2.38% |
| 2026-05-27 | 6.59 | 6.00 | -0.62 | -9.37% | 5.96 | 6.62 | 499851 | 30621 | 5.15% |
| 2026-05-26 | 6.96 | 6.62 | -0.37 | -5.29% | 6.58 | 6.96 | 260728 | 17490 | 2.69% |
| 2026-05-25 | 6.94 | 6.99 | 0.04 | 0.58% | 6.90 | 7.13 | 184817 | 12975 | 1.90% |
| 2026-05-22 | 7.00 | 6.95 | -0.04 | -0.57% | 6.78 | 7.02 | 231116 | 15898 | 2.38% |
| 2026-05-21 | 7.39 | 7.06 | -0.28 | -3.81% | 7.06 | 7.51 | 328254 | 24034 | 3.38% |
| 2026-05-20 | 7.30 | 7.34 | -0.01 | -0.14% | 7.22 | 7.47 | 223906 | 16447 | 2.31% |
| 2026-05-19 | 7.43 | 7.35 | -0.18 | -2.39% | 7.22 | 7.60 | 254870 | 18715 | 2.63% |
| 2026-05-18 | 7.32 | 7.53 | 0.32 | 4.44% | 7.28 | 7.66 | 458410 | 34274 | 4.72% |
| 2026-05-15 | 7.20 | 7.21 | 0.00 | 0.00% | 7.08 | 7.42 | 270403 | 19506 | 2.79% |
| 2026-05-14 | 7.71 | 7.21 | -0.42 | -5.50% | 7.21 | 7.76 | 293717 | 21719 | 3.03% |
| 2026-05-13 | 7.64 | 7.63 | 0.02 | 0.26% | 7.48 | 7.83 | 401648 | 30685 | 4.14% |
| 2026-05-12 | 7.79 | 7.61 | -0.18 | -2.31% | 7.60 | 7.96 | 359997 | 27838 | 3.71% |