当前时间：2026-08-20 17:42:42 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 | 5.75 | 5.82 | 0.11 | 1.93% | 5.75 | 6.28 | 192936 | 11515 | 4.91% |
| 2026-08-19 | 5.73 | 5.71 | -0.04 | -0.70% | 5.62 | 5.79 | 64669 | 3683 | 1.65% |
| 2026-08-18 | 5.76 | 5.75 | -0.03 | -0.52% | 5.66 | 5.83 | 35174 | 2013 | 0.90% |
| 2026-08-17 | 5.65 | 5.78 | 0.17 | 3.03% | 5.57 | 5.78 | 58711 | 3356 | 1.49% |
| 2026-08-14 | 5.64 | 5.61 | 0.00 | 0.00% | 5.51 | 5.67 | 24866 | 1393 | 0.63% |
| 2026-08-13 | 5.68 | 5.61 | -0.07 | -1.23% | 5.60 | 5.74 | 41897 | 2371 | 1.07% |
| 2026-08-12 | 5.64 | 5.68 | 0.00 | 0.00% | 5.61 | 5.73 | 36320 | 2062 | 0.92% |
| 2026-08-11 | 5.68 | 5.68 | 0.00 | 0.00% | 5.60 | 5.71 | 47968 | 2713 | 1.22% |
| 2026-08-10 | 5.46 | 5.68 | 0.22 | 4.03% | 5.40 | 5.71 | 64225 | 3597 | 1.63% |
| 2026-08-07 | 5.49 | 5.46 | -0.01 | -0.18% | 5.33 | 5.49 | 43466 | 2348 | 1.11% |
| 2026-08-06 | 5.45 | 5.47 | 0.07 | 1.30% | 5.37 | 5.50 | 58718 | 3195 | 1.49% |
| 2026-08-05 | 5.46 | 5.40 | -0.03 | -0.55% | 5.34 | 5.50 | 51736 | 2802 | 1.32% |
| 2026-08-04 | 5.44 | 5.43 | -0.01 | -0.18% | 5.40 | 5.55 | 55971 | 3052 | 1.42% |
| 2026-08-03 | 5.30 | 5.44 | 0.22 | 4.21% | 5.24 | 5.46 | 72681 | 3899 | 1.85% |
| 2026-07-31 | 5.17 | 5.22 | 0.14 | 2.76% | 5.08 | 5.25 | 66318 | 3438 | 1.69% |
| 2026-07-30 | 5.12 | 5.08 | -0.07 | -1.36% | 5.03 | 5.24 | 50437 | 2590 | 1.28% |
| 2026-07-29 | 5.07 | 5.15 | 0.12 | 2.39% | 5.02 | 5.16 | 53734 | 2749 | 1.37% |
| 2026-07-28 | 4.95 | 5.03 | 0.07 | 1.41% | 4.92 | 5.09 | 48239 | 2426 | 1.23% |
| 2026-07-27 | 4.80 | 4.96 | 0.11 | 2.27% | 4.80 | 5.00 | 51046 | 2527 | 1.30% |
| 2026-07-24 | 4.99 | 4.85 | -0.15 | -3.00% | 4.80 | 4.99 | 50753 | 2478 | 1.29% |
| 2026-07-23 | 4.79 | 5.00 | 0.22 | 4.60% | 4.73 | 5.00 | 67063 | 3273 | 1.71% |
| 2026-07-22 | 4.93 | 4.78 | -0.14 | -2.85% | 4.76 | 4.94 | 78118 | 3777 | 1.99% |
| 2026-07-21 | 5.10 | 4.92 | -0.20 | -3.91% | 4.80 | 5.18 | 96578 | 4745 | 2.46% |
| 2026-07-20 | 5.23 | 5.12 | -0.11 | -2.10% | 5.04 | 5.42 | 73286 | 3831 | 1.87% |
| 2026-07-17 | 5.49 | 5.23 | -0.26 | -4.74% | 5.17 | 5.59 | 54751 | 2932 | 1.39% |
| 2026-07-16 | 5.39 | 5.49 | 0.07 | 1.29% | 5.33 | 5.56 | 49043 | 2684 | 1.25% |
| 2026-07-15 | 5.33 | 5.42 | -0.08 | -1.45% | 5.15 | 5.44 | 74917 | 4003 | 1.91% |
| 2026-07-14 | 5.28 | 5.50 | 0.16 | 3.00% | 5.28 | 5.52 | 49302 | 2669 | 1.25% |
| 2026-07-13 | 5.50 | 5.34 | -0.17 | -3.09% | 5.31 | 5.56 | 47483 | 2558 | 1.21% |
| 2026-07-10 | 5.39 | 5.51 | 0.10 | 1.85% | 5.34 | 5.62 | 60680 | 3345 | 1.54% |
| 2026-07-09 | 5.52 | 5.41 | -0.08 | -1.46% | 5.32 | 5.55 | 42928 | 2319 | 1.09% |
| 2026-07-08 | 5.50 | 5.49 | -0.04 | -0.72% | 5.41 | 5.57 | 35003 | 1921 | 0.89% |
| 2026-07-07 | 5.75 | 5.53 | -0.22 | -3.83% | 5.51 | 5.76 | 40558 | 2267 | 1.03% |
| 2026-07-06 | 5.90 | 5.75 | -0.03 | -0.52% | 5.70 | 5.90 | 43760 | 2527 | 1.11% |
| 2026-07-03 | 5.62 | 5.78 | 0.17 | 3.03% | 5.60 | 5.82 | 58929 | 3386 | 1.50% |
| 2026-07-02 | 5.58 | 5.61 | 0.03 | 0.54% | 5.56 | 5.78 | 51114 | 2905 | 1.30% |
| 2026-07-01 | 5.45 | 5.58 | 0.13 | 2.39% | 5.42 | 5.67 | 61433 | 3409 | 1.56% |
| 2026-06-30 | 5.51 | 5.45 | -0.05 | -0.91% | 5.37 | 5.55 | 49033 | 2666 | 1.25% |
| 2026-06-29 | 5.47 | 5.50 | 0.03 | 0.55% | 5.27 | 5.56 | 55263 | 3003 | 1.41% |
| 2026-06-26 | 5.52 | 5.47 | -0.08 | -1.44% | 5.38 | 5.62 | 78436 | 4323 | 2.00% |
| 2026-06-25 | 5.72 | 5.55 | -0.19 | -3.31% | 5.54 | 5.77 | 64630 | 3618 | 1.64% |
| 2026-06-24 | 6.03 | 5.74 | -0.30 | -4.97% | 5.65 | 6.06 | 85514 | 4943 | 2.18% |
| 2026-06-23 | 5.84 | 6.04 | 0.15 | 2.55% | 5.84 | 6.12 | 75003 | 4521 | 1.91% |
| 2026-06-22 | 5.83 | 5.89 | 0.08 | 1.38% | 5.60 | 5.89 | 54921 | 3156 | 1.40% |
| 2026-06-18 | 5.80 | 5.81 | -0.01 | -0.17% | 5.70 | 5.88 | 48668 | 2827 | 1.24% |
| 2026-06-17 | 6.01 | 5.82 | -0.17 | -2.84% | 5.80 | 6.01 | 52856 | 3098 | 1.35% |
| 2026-06-16 | 6.10 | 5.99 | -0.09 | -1.48% | 5.82 | 6.10 | 58476 | 3487 | 1.49% |
| 2026-06-15 | 6.16 | 6.08 | 0.01 | 0.16% | 5.99 | 6.22 | 56678 | 3453 | 1.44% |
| 2026-06-12 | 6.05 | 6.07 | 0.08 | 1.34% | 5.93 | 6.11 | 49413 | 2990 | 1.26% |
| 2026-06-11 | 6.10 | 5.99 | -0.11 | -1.80% | 5.89 | 6.11 | 50536 | 3018 | 1.29% |
| 2026-06-10 | 6.16 | 6.10 | -0.07 | -1.13% | 5.98 | 6.17 | 49857 | 3018 | 1.27% |
| 2026-06-09 | 6.22 | 6.17 | 0.01 | 0.16% | 6.12 | 6.28 | 37204 | 2304 | 0.95% |
| 2026-06-08 | 6.25 | 6.16 | -0.15 | -2.38% | 6.09 | 6.42 | 54190 | 3396 | 1.38% |
| 2026-06-05 | 6.21 | 6.31 | 0.10 | 1.61% | 6.15 | 6.39 | 45141 | 2836 | 1.15% |
| 2026-06-04 | 6.31 | 6.21 | -0.11 | -1.74% | 6.13 | 6.34 | 45331 | 2817 | 1.15% |
| 2026-06-03 | 6.40 | 6.32 | -0.05 | -0.78% | 6.26 | 6.42 | 46502 | 2938 | 1.18% |
| 2026-06-02 | 6.58 | 6.37 | -0.15 | -2.30% | 6.33 | 6.62 | 49570 | 3182 | 1.26% |
| 2026-06-01 | 6.28 | 6.52 | 0.23 | 3.66% | 6.17 | 6.56 | 60830 | 3924 | 1.55% |
| 2026-05-29 | 6.52 | 6.39 | -0.15 | -2.29% | 6.35 | 6.61 | 62119 | 4019 | 1.58% |
| 2026-05-28 | 6.56 | 6.54 | -0.01 | -0.15% | 6.40 | 6.61 | 54023 | 3520 | 1.38% |
| 2026-05-27 | 6.79 | 6.55 | -0.19 | -2.82% | 6.50 | 6.79 | 52038 | 3420 | 1.32% |
| 2026-05-26 | 6.86 | 6.74 | -0.18 | -2.60% | 6.65 | 6.90 | 60681 | 4089 | 1.54% |
| 2026-05-25 | 7.05 | 6.92 | -0.13 | -1.84% | 6.87 | 7.17 | 43635 | 3038 | 1.11% |
| 2026-05-22 | 6.94 | 7.05 | 0.14 | 2.03% | 6.83 | 7.08 | 38767 | 2699 | 0.99% |
| 2026-05-21 | 7.16 | 6.91 | -0.20 | -2.81% | 6.89 | 7.23 | 52429 | 3703 | 1.33% |
| 2026-05-20 | 7.22 | 7.11 | -0.10 | -1.39% | 7.04 | 7.22 | 40127 | 2850 | 1.02% |
| 2026-05-19 | 7.17 | 7.21 | 0.04 | 0.56% | 7.11 | 7.26 | 39605 | 2848 | 1.01% |
| 2026-05-18 | 7.10 | 7.17 | 0.06 | 0.84% | 7.00 | 7.18 | 55231 | 3911 | 1.41% |
| 2026-05-15 | 7.22 | 7.11 | -0.07 | -0.97% | 7.06 | 7.25 | 63642 | 4551 | 1.62% |
| 2026-05-14 | 7.38 | 7.18 | -0.15 | -2.05% | 7.16 | 7.39 | 47993 | 3471 | 1.22% |
| 2026-05-13 | 7.33 | 7.33 | 0.05 | 0.69% | 7.25 | 7.35 | 51130 | 3732 | 1.30% |
| 2026-05-12 | 7.45 | 7.28 | -0.17 | -2.28% | 7.28 | 7.53 | 58104 | 4287 | 1.48% |