当前时间：2026-08-21 05:38:05 星期五休市中
| 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 | 5.76 | 6.20 | 0.44 | 7.64% | 5.75 | 6.25 | 46583 | 2805 | 1.98% |
| 2026-08-19 | 5.82 | 5.76 | -0.09 | -1.54% | 5.72 | 5.90 | 12209 | 702 | 0.52% |
| 2026-08-18 | 6.00 | 5.85 | -0.15 | -2.50% | 5.81 | 6.00 | 21049 | 1237 | 0.89% |
| 2026-08-17 | 5.90 | 6.00 | 0.02 | 0.33% | 5.85 | 6.07 | 16454 | 983 | 0.70% |
| 2026-08-14 | 5.94 | 5.98 | -0.02 | -0.33% | 5.89 | 6.03 | 20440 | 1220 | 0.87% |
| 2026-08-13 | 6.18 | 6.00 | -0.15 | -2.44% | 5.98 | 6.18 | 30297 | 1826 | 1.29% |
| 2026-08-12 | 6.14 | 6.15 | 0.01 | 0.16% | 6.06 | 6.20 | 21615 | 1322 | 0.92% |
| 2026-08-11 | 5.86 | 6.14 | 0.25 | 4.24% | 5.81 | 6.18 | 44732 | 2711 | 1.90% |
| 2026-08-10 | 5.71 | 5.89 | 0.15 | 2.61% | 5.69 | 5.89 | 26846 | 1561 | 1.14% |
| 2026-08-07 | 5.70 | 5.74 | 0.02 | 0.35% | 5.60 | 5.74 | 19890 | 1128 | 0.84% |
| 2026-08-06 | 5.70 | 5.72 | 0.00 | 0.00% | 5.57 | 5.72 | 25260 | 1429 | 1.07% |
| 2026-08-05 | 5.72 | 5.72 | 0.00 | 0.00% | 5.62 | 5.78 | 36856 | 2094 | 1.57% |
| 2026-08-04 | 5.71 | 5.72 | 0.01 | 0.18% | 5.64 | 5.76 | 26132 | 1485 | 1.11% |
| 2026-08-03 | 5.62 | 5.71 | 0.07 | 1.24% | 5.61 | 5.73 | 22888 | 1299 | 0.97% |
| 2026-07-31 | 5.42 | 5.64 | 0.11 | 1.99% | 5.40 | 5.66 | 27731 | 1551 | 1.18% |
| 2026-07-30 | 5.39 | 5.53 | 0.09 | 1.65% | 5.39 | 5.68 | 34926 | 1936 | 1.48% |
| 2026-07-29 | 5.43 | 5.44 | 0.07 | 1.30% | 5.38 | 5.50 | 20208 | 1101 | 0.86% |
| 2026-07-28 | 5.30 | 5.37 | 0.08 | 1.51% | 5.24 | 5.49 | 23085 | 1244 | 0.98% |
| 2026-07-27 | 5.06 | 5.29 | 0.22 | 4.34% | 5.06 | 5.33 | 27391 | 1429 | 1.16% |
| 2026-07-24 | 5.15 | 5.07 | -0.14 | -2.69% | 5.07 | 5.22 | 20166 | 1032 | 0.86% |
| 2026-07-23 | 5.06 | 5.21 | 0.18 | 3.58% | 5.04 | 5.22 | 32244 | 1663 | 1.37% |
| 2026-07-22 | 5.03 | 5.03 | 0.00 | 0.00% | 5.02 | 5.21 | 27772 | 1415 | 1.18% |
| 2026-07-21 | 5.20 | 5.03 | -0.17 | -3.27% | 4.91 | 5.25 | 54195 | 2724 | 2.30% |
| 2026-07-20 | 5.58 | 5.20 | -0.33 | -5.97% | 5.12 | 5.68 | 49677 | 2691 | 2.11% |
| 2026-07-17 | 5.80 | 5.53 | -0.22 | -3.83% | 5.52 | 5.85 | 30303 | 1718 | 1.29% |
| 2026-07-16 | 5.58 | 5.75 | 0.18 | 3.23% | 5.56 | 5.84 | 37408 | 2144 | 1.59% |
| 2026-07-15 | 5.43 | 5.57 | 0.13 | 2.39% | 5.40 | 5.64 | 38001 | 2099 | 1.61% |
| 2026-07-14 | 5.38 | 5.44 | 0.06 | 1.12% | 5.28 | 5.47 | 23992 | 1289 | 1.02% |
| 2026-07-13 | 5.58 | 5.38 | -0.24 | -4.27% | 5.35 | 5.71 | 23887 | 1304 | 1.01% |
| 2026-07-10 | 5.51 | 5.62 | 0.01 | 0.18% | 5.33 | 5.68 | 38742 | 2150 | 1.65% |
| 2026-07-09 | 5.64 | 5.61 | -0.05 | -0.88% | 5.44 | 5.73 | 29813 | 1668 | 1.27% |
| 2026-07-08 | 5.47 | 5.66 | 0.19 | 3.47% | 5.47 | 5.72 | 33615 | 1879 | 1.43% |
| 2026-07-07 | 5.91 | 5.47 | -0.48 | -8.07% | 5.44 | 5.91 | 46830 | 2616 | 1.99% |
| 2026-07-06 | 6.05 | 5.95 | -0.11 | -1.82% | 5.82 | 6.19 | 44895 | 2692 | 1.91% |
| 2026-07-03 | 5.93 | 6.06 | 0.09 | 1.51% | 5.93 | 6.14 | 34655 | 2094 | 1.47% |
| 2026-07-02 | 5.80 | 5.97 | 0.13 | 2.23% | 5.80 | 6.09 | 43237 | 2583 | 1.84% |
| 2026-07-01 | 5.60 | 5.84 | 0.28 | 5.04% | 5.57 | 5.84 | 59511 | 3425 | 2.53% |
| 2026-06-30 | 5.42 | 5.56 | 0.18 | 3.35% | 5.33 | 5.60 | 45340 | 2483 | 1.93% |
| 2026-06-29 | 5.40 | 5.38 | -0.16 | -2.89% | 5.26 | 5.53 | 54608 | 2919 | 2.32% |
| 2026-06-26 | 5.63 | 5.54 | -0.08 | -1.42% | 5.34 | 5.67 | 86106 | 4685 | 3.66% |
| 2026-06-25 | 5.66 | 5.62 | -0.30 | -5.07% | 5.62 | 5.80 | 57582 | 3243 | 2.45% |
| 2026-06-24 | 6.19 | 5.92 | -0.31 | -4.98% | 5.92 | 6.26 | 48544 | 2904 | 2.06% |
| 2026-06-23 | 6.08 | 6.23 | 0.13 | 2.13% | 6.05 | 6.40 | 44425 | 2773 | 1.89% |
| 2026-06-22 | 6.34 | 6.10 | -0.25 | -3.94% | 6.03 | 6.34 | 51772 | 3147 | 2.20% |
| 2026-06-18 | 6.55 | 6.35 | -0.16 | -2.46% | 6.33 | 6.64 | 47742 | 3097 | 2.03% |
| 2026-06-17 | 6.70 | 6.51 | -0.17 | -2.54% | 6.45 | 6.70 | 41424 | 2712 | 1.76% |
| 2026-06-16 | 6.39 | 6.68 | 0.27 | 4.21% | 6.18 | 6.72 | 70100 | 4525 | 2.98% |
| 2026-06-15 | 6.49 | 6.41 | -0.09 | -1.38% | 6.38 | 6.63 | 40383 | 2619 | 1.71% |
| 2026-06-12 | 6.46 | 6.50 | 0.06 | 0.93% | 6.19 | 6.56 | 64001 | 4093 | 2.72% |
| 2026-06-11 | 6.72 | 6.44 | -0.34 | -5.01% | 6.44 | 6.72 | 61084 | 3957 | 2.59% |
| 2026-06-10 | 7.14 | 6.78 | -0.36 | -5.04% | 6.78 | 7.14 | 64097 | 4394 | 2.72% |
| 2026-06-09 | 7.25 | 7.14 | -0.07 | -0.97% | 7.10 | 7.33 | 33460 | 2408 | 1.42% |
| 2026-06-08 | 7.20 | 7.21 | -0.21 | -2.83% | 7.07 | 7.42 | 32559 | 2357 | 1.38% |
| 2026-06-05 | 7.46 | 7.42 | -0.02 | -0.27% | 7.33 | 7.53 | 18878 | 1403 | 0.80% |
| 2026-06-04 | 7.53 | 7.44 | -0.16 | -2.11% | 7.35 | 7.58 | 27142 | 2021 | 1.15% |
| 2026-06-03 | 7.61 | 7.60 | -0.03 | -0.39% | 7.51 | 7.70 | 26860 | 2037 | 1.14% |
| 2026-06-02 | 7.68 | 7.63 | -0.05 | -0.65% | 7.57 | 7.72 | 33829 | 2577 | 1.44% |
| 2026-06-01 | 7.38 | 7.68 | 0.34 | 4.63% | 7.27 | 7.70 | 60428 | 4585 | 2.57% |
| 2026-05-29 | 7.38 | 7.34 | -0.06 | -0.81% | 7.27 | 7.57 | 38418 | 2859 | 1.63% |
| 2026-05-28 | 7.24 | 7.40 | 0.18 | 2.49% | 7.18 | 7.42 | 34392 | 2516 | 1.46% |
| 2026-05-27 | 7.20 | 7.22 | -0.03 | -0.41% | 6.95 | 7.23 | 45510 | 3224 | 1.93% |
| 2026-05-26 | 7.39 | 7.25 | -0.29 | -3.85% | 7.16 | 7.51 | 76453 | 5534 | 3.25% |
| 2026-05-25 | 7.63 | 7.54 | -0.11 | -1.44% | 7.48 | 7.66 | 35106 | 2655 | 1.49% |
| 2026-05-22 | 7.51 | 7.65 | 0.15 | 2.00% | 7.43 | 7.72 | 49642 | 3755 | 2.11% |
| 2026-05-21 | 7.89 | 7.50 | -0.38 | -4.82% | 7.49 | 7.89 | 78113 | 5996 | 3.32% |
| 2026-05-20 | 7.80 | 7.88 | 0.01 | 0.13% | 7.79 | 7.92 | 43696 | 3428 | 1.86% |
| 2026-05-19 | 7.69 | 7.87 | 0.13 | 1.68% | 7.69 | 7.96 | 69890 | 5493 | 2.97% |
| 2026-05-18 | 7.60 | 7.74 | 0.05 | 0.65% | 7.57 | 7.81 | 55072 | 4231 | 2.34% |
| 2026-05-15 | 7.65 | 7.69 | -0.02 | -0.26% | 7.62 | 7.75 | 50542 | 3882 | 2.15% |
| 2026-05-14 | 7.92 | 7.71 | -0.18 | -2.28% | 7.70 | 7.92 | 66295 | 5142 | 2.82% |
| 2026-05-13 | 7.81 | 7.89 | 0.08 | 1.02% | 7.71 | 7.95 | 79123 | 6223 | 3.36% |