当前时间：2026-08-20 19:41:54 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 | 5.66 | 5.69 | 0.08 | 1.43% | 5.62 | 5.73 | 58578 | 3324 | 0.62% |
| 2026-08-19 | 5.72 | 5.61 | -0.11 | -1.92% | 5.60 | 5.74 | 59290 | 3348 | 0.63% |
| 2026-08-18 | 5.68 | 5.72 | 0.05 | 0.88% | 5.64 | 5.72 | 47774 | 2717 | 0.51% |
| 2026-08-17 | 5.64 | 5.67 | 0.04 | 0.71% | 5.56 | 5.68 | 67588 | 3808 | 0.72% |
| 2026-08-14 | 5.63 | 5.63 | 0.00 | 0.00% | 5.56 | 5.67 | 50918 | 2856 | 0.54% |
| 2026-08-13 | 5.75 | 5.63 | -0.08 | -1.40% | 5.60 | 5.75 | 88110 | 4971 | 0.94% |
| 2026-08-12 | 5.74 | 5.71 | -0.03 | -0.52% | 5.65 | 5.74 | 64018 | 3642 | 0.68% |
| 2026-08-11 | 5.77 | 5.74 | -0.03 | -0.52% | 5.69 | 5.80 | 55233 | 3165 | 0.59% |
| 2026-08-10 | 5.54 | 5.77 | 0.23 | 4.15% | 5.51 | 5.78 | 148751 | 8451 | 1.58% |
| 2026-08-07 | 5.59 | 5.54 | -0.08 | -1.42% | 5.51 | 5.63 | 120349 | 6680 | 1.28% |
| 2026-08-06 | 5.71 | 5.62 | -0.03 | -0.53% | 5.54 | 5.71 | 108245 | 6049 | 1.15% |
| 2026-08-05 | 5.66 | 5.65 | 0.01 | 0.18% | 5.62 | 5.77 | 98454 | 5584 | 1.05% |
| 2026-08-04 | 5.77 | 5.64 | -0.12 | -2.08% | 5.62 | 5.82 | 110280 | 6263 | 1.17% |
| 2026-08-03 | 5.79 | 5.76 | -0.08 | -1.37% | 5.72 | 5.92 | 142976 | 8293 | 1.52% |
| 2026-07-31 | 5.76 | 5.84 | 0.05 | 0.86% | 5.71 | 5.85 | 76429 | 4419 | 0.81% |
| 2026-07-30 | 5.86 | 5.79 | -0.06 | -1.03% | 5.73 | 5.95 | 113378 | 6610 | 1.20% |
| 2026-07-29 | 5.68 | 5.85 | 0.15 | 2.63% | 5.66 | 5.93 | 133527 | 7811 | 1.42% |
| 2026-07-28 | 5.67 | 5.70 | 0.02 | 0.35% | 5.61 | 5.80 | 107288 | 6131 | 1.14% |
| 2026-07-27 | 5.52 | 5.68 | 0.13 | 2.34% | 5.47 | 5.77 | 159156 | 9018 | 1.69% |
| 2026-07-24 | 5.49 | 5.55 | 0.05 | 0.91% | 5.45 | 5.62 | 119156 | 6608 | 1.26% |
| 2026-07-23 | 5.30 | 5.50 | 0.20 | 3.77% | 5.29 | 5.58 | 132014 | 7231 | 1.40% |
| 2026-07-22 | 5.30 | 5.30 | -0.04 | -0.75% | 5.23 | 5.35 | 87628 | 4621 | 0.93% |
| 2026-07-21 | 5.29 | 5.34 | 0.02 | 0.38% | 5.24 | 5.35 | 150298 | 7955 | 1.60% |
| 2026-07-20 | 5.37 | 5.32 | -0.07 | -1.30% | 5.26 | 5.48 | 138549 | 7446 | 1.47% |
| 2026-07-17 | 5.55 | 5.39 | -0.14 | -2.53% | 5.37 | 5.58 | 98983 | 5416 | 1.05% |
| 2026-07-16 | 5.46 | 5.53 | -0.01 | -0.18% | 5.46 | 5.64 | 72123 | 3993 | 0.77% |
| 2026-07-15 | 5.25 | 5.54 | 0.26 | 4.92% | 5.25 | 5.59 | 141123 | 7757 | 1.50% |
| 2026-07-14 | 5.12 | 5.28 | 0.14 | 2.72% | 5.11 | 5.30 | 125981 | 6585 | 1.34% |
| 2026-07-13 | 5.21 | 5.14 | -0.09 | -1.72% | 5.10 | 5.22 | 113970 | 5881 | 1.21% |
| 2026-07-10 | 5.17 | 5.23 | 0.06 | 1.16% | 5.10 | 5.34 | 101172 | 5291 | 1.07% |
| 2026-07-09 | 5.25 | 5.17 | -0.08 | -1.52% | 5.13 | 5.27 | 100953 | 5231 | 1.07% |
| 2026-07-08 | 5.28 | 5.25 | -0.02 | -0.38% | 5.22 | 5.44 | 114608 | 6107 | 1.22% |
| 2026-07-07 | 5.34 | 5.27 | -0.03 | -0.57% | 5.22 | 5.40 | 99347 | 5264 | 1.05% |
| 2026-07-06 | 5.36 | 5.30 | -0.09 | -1.67% | 5.25 | 5.40 | 116418 | 6172 | 1.24% |
| 2026-07-03 | 5.22 | 5.39 | 0.13 | 2.47% | 5.22 | 5.60 | 164591 | 8962 | 1.75% |
| 2026-07-02 | 5.05 | 5.26 | 0.18 | 3.54% | 5.04 | 5.33 | 150114 | 7801 | 1.59% |
| 2026-07-01 | 5.11 | 5.08 | -0.03 | -0.59% | 5.02 | 5.21 | 161866 | 8255 | 1.72% |
| 2026-06-30 | 5.34 | 5.11 | -0.21 | -3.95% | 5.08 | 5.35 | 168370 | 8708 | 1.79% |
| 2026-06-29 | 5.31 | 5.32 | -0.08 | -1.48% | 5.14 | 5.39 | 144070 | 7617 | 1.53% |
| 2026-06-26 | 5.67 | 5.40 | -0.27 | -4.76% | 5.38 | 5.67 | 145122 | 7919 | 1.54% |
| 2026-06-25 | 5.78 | 5.67 | -0.15 | -2.58% | 5.64 | 5.80 | 98700 | 5624 | 1.05% |
| 2026-06-24 | 5.92 | 5.82 | -0.10 | -1.69% | 5.72 | 5.94 | 146723 | 8522 | 1.56% |
| 2026-06-23 | 5.74 | 5.92 | 0.22 | 3.86% | 5.70 | 6.14 | 163370 | 9728 | 1.73% |
| 2026-06-22 | 5.74 | 5.70 | 0.00 | 0.00% | 5.52 | 5.75 | 119042 | 6689 | 1.26% |
| 2026-06-18 | 5.69 | 5.70 | -0.03 | -0.52% | 5.63 | 5.78 | 68268 | 3894 | 0.72% |
| 2026-06-17 | 5.83 | 5.73 | -0.10 | -1.72% | 5.70 | 5.84 | 75698 | 4349 | 0.80% |
| 2026-06-16 | 5.94 | 5.83 | -0.13 | -2.18% | 5.80 | 5.95 | 93058 | 5450 | 0.99% |
| 2026-06-15 | 6.05 | 5.96 | -0.10 | -1.65% | 5.90 | 6.07 | 145659 | 8686 | 1.55% |
| 2026-06-12 | 6.09 | 6.06 | -0.04 | -0.66% | 5.94 | 6.13 | 145613 | 8757 | 1.55% |
| 2026-06-11 | 6.02 | 6.10 | -0.02 | -0.33% | 5.94 | 6.19 | 122703 | 7396 | 1.30% |
| 2026-06-10 | 5.92 | 6.12 | 0.17 | 2.86% | 5.83 | 6.13 | 149209 | 8935 | 1.58% |
| 2026-06-09 | 5.79 | 5.95 | 0.20 | 3.48% | 5.70 | 5.95 | 105393 | 6182 | 1.12% |
| 2026-06-08 | 5.78 | 5.75 | -0.13 | -2.21% | 5.68 | 5.83 | 129883 | 7475 | 1.38% |
| 2026-06-05 | 5.99 | 5.88 | -0.05 | -0.84% | 5.85 | 6.03 | 100554 | 5949 | 1.07% |
| 2026-06-04 | 5.96 | 5.93 | -0.03 | -0.50% | 5.86 | 5.97 | 85808 | 5084 | 0.91% |
| 2026-06-03 | 6.05 | 5.96 | -0.06 | -1.00% | 5.88 | 6.05 | 123968 | 7362 | 1.32% |
| 2026-06-02 | 6.05 | 6.02 | -0.08 | -1.31% | 5.93 | 6.14 | 141457 | 8489 | 1.50% |
| 2026-06-01 | 5.77 | 6.10 | 0.33 | 5.72% | 5.77 | 6.13 | 245738 | 14796 | 2.61% |
| 2026-05-29 | 5.88 | 5.77 | -0.09 | -1.54% | 5.72 | 5.88 | 127400 | 7386 | 1.35% |
| 2026-05-28 | 5.60 | 5.86 | 0.24 | 4.27% | 5.60 | 5.92 | 204542 | 11901 | 2.17% |
| 2026-05-27 | 5.58 | 5.62 | 0.04 | 0.72% | 5.51 | 5.68 | 164268 | 9196 | 1.74% |
| 2026-05-26 | 5.61 | 5.58 | -0.02 | -0.36% | 5.49 | 5.61 | 91582 | 5082 | 0.97% |
| 2026-05-25 | 5.73 | 5.60 | -0.12 | -2.10% | 5.57 | 5.77 | 145705 | 8247 | 1.55% |
| 2026-05-22 | 7.65 | 7.78 | 0.13 | 1.70% | 7.51 | 7.89 | 171967 | 13263 | 2.37% |
| 2026-05-21 | 7.88 | 7.65 | -0.22 | -2.80% | 7.61 | 7.91 | 168288 | 13063 | 2.32% |
| 2026-05-20 | 7.90 | 7.87 | -0.03 | -0.38% | 7.76 | 7.91 | 90000 | 7063 | 1.24% |
| 2026-05-19 | 7.99 | 7.90 | -0.06 | -0.75% | 7.78 | 8.15 | 113174 | 8937 | 1.56% |
| 2026-05-18 | 8.18 | 7.96 | -0.27 | -3.28% | 7.89 | 8.22 | 176229 | 13998 | 2.43% |
| 2026-05-15 | 8.27 | 8.23 | -0.01 | -0.12% | 8.19 | 8.37 | 87188 | 7222 | 1.20% |
| 2026-05-14 | 8.44 | 8.24 | -0.20 | -2.37% | 8.22 | 8.50 | 111137 | 9252 | 1.53% |
| 2026-05-13 | 8.60 | 8.44 | -0.20 | -2.31% | 8.40 | 8.65 | 118016 | 9999 | 1.63% |
| 2026-05-12 | 8.63 | 8.64 | -0.04 | -0.46% | 8.52 | 8.80 | 130558 | 11316 | 1.80% |