当前时间：2026-08-20 17:40:54 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 | 5.55 | 6.20 | 0.56 | 9.93% | 5.49 | 6.20 | 1955071 | 116276 | 4.57% |
| 2026-08-19 | 5.70 | 5.64 | -0.05 | -0.88% | 5.59 | 5.94 | 1404853 | 80234 | 3.28% |
| 2026-08-18 | 5.38 | 5.69 | 0.26 | 4.79% | 5.37 | 5.85 | 1540455 | 86755 | 3.60% |
| 2026-08-17 | 5.34 | 5.43 | 0.15 | 2.84% | 5.29 | 5.47 | 634873 | 34114 | 1.48% |
| 2026-08-14 | 5.40 | 5.28 | -0.13 | -2.40% | 5.19 | 5.40 | 541554 | 28607 | 1.27% |
| 2026-08-13 | 5.50 | 5.41 | -0.08 | -1.46% | 5.38 | 5.55 | 480381 | 26166 | 1.12% |
| 2026-08-12 | 5.35 | 5.49 | 0.12 | 2.23% | 5.35 | 5.52 | 496145 | 27151 | 1.16% |
| 2026-08-11 | 5.52 | 5.37 | -0.15 | -2.72% | 5.36 | 5.53 | 567014 | 30786 | 1.32% |
| 2026-08-10 | 5.42 | 5.52 | 0.04 | 0.73% | 5.40 | 5.59 | 698853 | 38533 | 1.63% |
| 2026-08-07 | 5.37 | 5.48 | 0.15 | 2.81% | 5.26 | 5.56 | 1038544 | 56563 | 2.43% |
| 2026-08-06 | 5.35 | 5.33 | 0.02 | 0.38% | 5.22 | 5.37 | 648998 | 34343 | 1.52% |
| 2026-08-05 | 5.29 | 5.31 | 0.06 | 1.14% | 5.23 | 5.44 | 600828 | 31904 | 1.40% |
| 2026-08-04 | 5.20 | 5.25 | 0.05 | 0.96% | 5.15 | 5.40 | 744974 | 39336 | 1.74% |
| 2026-08-03 | 5.02 | 5.20 | 0.23 | 4.63% | 5.02 | 5.33 | 969809 | 50375 | 2.27% |
| 2026-07-31 | 4.89 | 4.97 | 0.09 | 1.84% | 4.89 | 4.99 | 430132 | 21289 | 1.01% |
| 2026-07-30 | 4.85 | 4.88 | 0.03 | 0.62% | 4.82 | 5.02 | 512245 | 25154 | 1.20% |
| 2026-07-29 | 4.71 | 4.85 | 0.12 | 2.54% | 4.70 | 4.90 | 511119 | 24633 | 1.19% |
| 2026-07-28 | 4.70 | 4.73 | -0.04 | -0.84% | 4.70 | 4.79 | 340200 | 16135 | 0.79% |
| 2026-07-27 | 4.65 | 4.77 | 0.10 | 2.14% | 4.60 | 4.78 | 469343 | 22166 | 1.10% |
| 2026-07-24 | 4.93 | 4.67 | -0.33 | -6.60% | 4.67 | 5.03 | 592854 | 28567 | 1.39% |
| 2026-07-23 | 4.77 | 5.00 | 0.26 | 5.49% | 4.70 | 5.06 | 764912 | 37499 | 1.79% |
| 2026-07-22 | 4.70 | 4.74 | 0.06 | 1.28% | 4.68 | 4.80 | 523815 | 24859 | 1.22% |
| 2026-07-21 | 4.62 | 4.68 | 0.00 | 0.00% | 4.61 | 4.72 | 528059 | 24669 | 1.23% |
| 2026-07-20 | 4.71 | 4.68 | 0.06 | 1.30% | 4.58 | 4.80 | 619777 | 29117 | 1.45% |
| 2026-07-17 | 4.80 | 4.62 | -0.19 | -3.95% | 4.58 | 4.84 | 546461 | 25654 | 1.28% |
| 2026-07-16 | 4.90 | 4.81 | -0.14 | -2.83% | 4.77 | 4.98 | 446408 | 21708 | 1.04% |
| 2026-07-15 | 4.76 | 4.95 | 0.10 | 2.06% | 4.73 | 4.96 | 537835 | 26311 | 1.26% |
| 2026-07-14 | 4.66 | 4.85 | 0.16 | 3.41% | 4.66 | 4.87 | 440480 | 21047 | 1.03% |
| 2026-07-13 | 4.95 | 4.69 | -0.25 | -5.06% | 4.64 | 4.97 | 694413 | 33036 | 1.62% |
| 2026-07-10 | 4.82 | 4.94 | 0.10 | 2.07% | 4.75 | 5.04 | 485077 | 23886 | 1.13% |
| 2026-07-09 | 4.83 | 4.84 | -0.02 | -0.41% | 4.73 | 4.91 | 380048 | 18266 | 0.89% |
| 2026-07-08 | 4.89 | 4.86 | -0.04 | -0.82% | 4.81 | 4.95 | 340531 | 16585 | 0.80% |
| 2026-07-07 | 4.94 | 4.90 | -0.09 | -1.80% | 4.88 | 4.99 | 399403 | 19697 | 0.93% |
| 2026-07-06 | 4.97 | 4.99 | 0.08 | 1.63% | 4.94 | 5.16 | 549337 | 27643 | 1.28% |
| 2026-07-03 | 4.93 | 4.91 | 0.01 | 0.20% | 4.84 | 5.03 | 448007 | 22086 | 1.05% |
| 2026-07-02 | 5.00 | 4.90 | -0.13 | -2.58% | 4.88 | 5.10 | 544405 | 27085 | 1.27% |
| 2026-07-01 | 4.91 | 5.03 | 0.11 | 2.24% | 4.84 | 5.08 | 616976 | 30639 | 1.44% |
| 2026-06-30 | 4.81 | 4.92 | 0.06 | 1.23% | 4.73 | 4.94 | 460213 | 22358 | 1.08% |
| 2026-06-29 | 4.78 | 4.86 | 0.10 | 2.10% | 4.67 | 4.94 | 564967 | 27213 | 1.32% |
| 2026-06-26 | 4.97 | 4.76 | -0.25 | -4.99% | 4.76 | 5.00 | 763674 | 37143 | 1.78% |
| 2026-06-25 | 5.17 | 5.01 | -0.36 | -6.70% | 4.98 | 5.25 | 1086299 | 55132 | 2.54% |
| 2026-06-24 | 5.55 | 5.37 | -0.19 | -3.42% | 5.30 | 5.63 | 641457 | 34615 | 1.50% |
| 2026-06-23 | 5.70 | 5.56 | -0.16 | -2.80% | 5.51 | 5.86 | 631611 | 35818 | 1.48% |
| 2026-06-22 | 5.72 | 5.72 | -0.02 | -0.35% | 5.49 | 5.73 | 701274 | 39300 | 1.64% |
| 2026-06-18 | 5.82 | 5.74 | -0.16 | -2.71% | 5.68 | 5.86 | 445178 | 25615 | 1.04% |
| 2026-06-17 | 5.99 | 5.90 | -0.11 | -1.83% | 5.80 | 6.03 | 500678 | 29588 | 1.17% |
| 2026-06-16 | 5.80 | 6.01 | 0.11 | 1.86% | 5.70 | 6.10 | 718076 | 42139 | 1.68% |
| 2026-06-15 | 5.82 | 5.90 | 0.10 | 1.72% | 5.78 | 5.99 | 609508 | 35901 | 1.42% |
| 2026-06-12 | 5.61 | 5.80 | 0.23 | 4.13% | 5.56 | 5.82 | 741815 | 42381 | 1.73% |
| 2026-06-11 | 5.52 | 5.57 | 0.02 | 0.36% | 5.39 | 5.60 | 475607 | 26287 | 1.11% |
| 2026-06-10 | 5.65 | 5.55 | -0.22 | -3.81% | 5.42 | 5.65 | 721794 | 39744 | 1.69% |
| 2026-06-09 | 6.04 | 5.77 | -0.25 | -4.15% | 5.63 | 6.07 | 932361 | 53726 | 2.18% |
| 2026-06-08 | 6.33 | 6.02 | -0.58 | -8.79% | 5.97 | 6.44 | 945351 | 58566 | 2.21% |
| 2026-06-05 | 6.70 | 6.60 | -0.15 | -2.22% | 6.55 | 6.97 | 812755 | 54455 | 1.90% |
| 2026-06-04 | 6.85 | 6.75 | -0.29 | -4.12% | 6.70 | 7.03 | 848230 | 57768 | 1.98% |
| 2026-06-03 | 6.69 | 7.04 | 0.33 | 4.92% | 6.66 | 7.29 | 1156403 | 80584 | 2.70% |
| 2026-06-02 | 6.70 | 6.71 | -0.01 | -0.15% | 6.45 | 6.86 | 745735 | 49503 | 1.74% |
| 2026-06-01 | 6.47 | 6.72 | 0.34 | 5.33% | 6.46 | 6.81 | 856220 | 57134 | 2.00% |
| 2026-05-29 | 6.28 | 6.38 | 0.10 | 1.59% | 6.24 | 6.49 | 615640 | 39241 | 1.44% |
| 2026-05-28 | 6.15 | 6.28 | 0.04 | 0.64% | 6.01 | 6.34 | 629355 | 38907 | 1.47% |
| 2026-05-27 | 6.28 | 6.24 | 0.02 | 0.32% | 6.20 | 6.58 | 850053 | 54179 | 1.99% |
| 2026-05-26 | 6.19 | 6.22 | 0.03 | 0.48% | 6.00 | 6.25 | 470722 | 28765 | 1.10% |
| 2026-05-25 | 6.22 | 6.19 | -0.01 | -0.16% | 6.09 | 6.27 | 371497 | 22976 | 0.87% |
| 2026-05-22 | 6.45 | 6.20 | -0.21 | -3.28% | 6.16 | 6.47 | 691834 | 43336 | 1.62% |
| 2026-05-21 | 6.80 | 6.41 | -0.37 | -5.46% | 6.37 | 6.85 | 607902 | 40137 | 1.42% |
| 2026-05-20 | 7.08 | 6.78 | -0.36 | -5.04% | 6.60 | 7.12 | 822306 | 55744 | 1.92% |
| 2026-05-19 | 7.36 | 7.14 | -0.20 | -2.72% | 6.95 | 7.51 | 610303 | 43352 | 1.43% |
| 2026-05-18 | 7.13 | 7.34 | 0.14 | 1.94% | 7.13 | 7.46 | 523174 | 38352 | 1.22% |
| 2026-05-15 | 7.35 | 7.20 | -0.22 | -2.96% | 7.10 | 7.40 | 712719 | 51355 | 1.67% |
| 2026-05-14 | 7.79 | 7.42 | -0.39 | -4.99% | 7.40 | 7.87 | 628602 | 47557 | 1.47% |
| 2026-05-13 | 7.28 | 7.81 | 0.51 | 6.99% | 7.26 | 7.95 | 930115 | 71498 | 2.17% |
| 2026-05-12 | 7.43 | 7.30 | -0.13 | -1.75% | 7.25 | 7.52 | 564609 | 41545 | 1.32% |