当前时间：2026-08-21 06:25:20 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 | 5.48 | 5.62 | 0.19 | 3.50% | 5.48 | 5.64 | 417764 | 23291 | 3.14% |
| 2026-08-19 | 5.45 | 5.43 | -0.03 | -0.55% | 5.39 | 5.52 | 230832 | 12571 | 1.73% |
| 2026-08-18 | 5.46 | 5.46 | -0.01 | -0.18% | 5.45 | 5.53 | 189720 | 10405 | 1.42% |
| 2026-08-17 | 5.44 | 5.47 | 0.01 | 0.18% | 5.31 | 5.50 | 260836 | 14162 | 1.96% |
| 2026-08-14 | 5.48 | 5.46 | -0.04 | -0.73% | 5.40 | 5.56 | 213756 | 11702 | 1.61% |
| 2026-08-13 | 5.46 | 5.50 | 0.05 | 0.92% | 5.36 | 5.55 | 337954 | 18561 | 2.54% |
| 2026-08-12 | 5.43 | 5.45 | 0.03 | 0.55% | 5.37 | 5.49 | 193560 | 10501 | 1.45% |
| 2026-08-11 | 5.44 | 5.42 | -0.02 | -0.37% | 5.41 | 5.53 | 169876 | 9292 | 1.28% |
| 2026-08-10 | 5.44 | 5.44 | 0.01 | 0.18% | 5.43 | 5.53 | 223158 | 12228 | 1.68% |
| 2026-08-07 | 5.32 | 5.43 | 0.10 | 1.88% | 5.29 | 5.45 | 223455 | 12003 | 1.68% |
| 2026-08-06 | 5.37 | 5.33 | -0.06 | -1.11% | 5.28 | 5.39 | 150298 | 7999 | 1.13% |
| 2026-08-05 | 5.47 | 5.39 | -0.09 | -1.64% | 5.35 | 5.48 | 197473 | 10629 | 1.48% |
| 2026-08-04 | 5.49 | 5.48 | -0.01 | -0.18% | 5.47 | 5.56 | 126096 | 6940 | 0.95% |
| 2026-08-03 | 5.41 | 5.49 | 0.06 | 1.10% | 5.41 | 5.50 | 176246 | 9638 | 1.32% |
| 2026-07-31 | 5.46 | 5.43 | -0.06 | -1.09% | 5.39 | 5.49 | 237306 | 12889 | 1.78% |
| 2026-07-30 | 5.44 | 5.49 | 0.02 | 0.37% | 5.41 | 5.52 | 150585 | 8238 | 1.13% |
| 2026-07-29 | 5.39 | 5.47 | 0.08 | 1.48% | 5.37 | 5.49 | 166696 | 9089 | 1.25% |
| 2026-07-28 | 5.42 | 5.39 | -0.06 | -1.10% | 5.37 | 5.48 | 165256 | 8937 | 1.24% |
| 2026-07-27 | 5.27 | 5.45 | 0.19 | 3.61% | 5.25 | 5.49 | 230935 | 12492 | 1.73% |
| 2026-07-24 | 5.41 | 5.26 | -0.11 | -2.05% | 5.26 | 5.45 | 155699 | 8302 | 1.17% |
| 2026-07-23 | 5.30 | 5.37 | 0.05 | 0.94% | 5.27 | 5.40 | 156306 | 8362 | 1.17% |
| 2026-07-22 | 5.37 | 5.32 | -0.04 | -0.75% | 5.24 | 5.41 | 221923 | 11804 | 1.67% |
| 2026-07-21 | 5.42 | 5.36 | -0.10 | -1.83% | 5.36 | 5.51 | 258125 | 13987 | 1.94% |
| 2026-07-20 | 5.40 | 5.46 | 0.05 | 0.92% | 5.37 | 5.52 | 314455 | 17126 | 2.36% |
| 2026-07-17 | 5.53 | 5.41 | -0.10 | -1.81% | 5.40 | 5.60 | 356987 | 19601 | 2.68% |
| 2026-07-16 | 5.56 | 5.66 | 0.06 | 1.07% | 5.54 | 5.71 | 300069 | 16904 | 2.25% |
| 2026-07-15 | 5.42 | 5.60 | 0.15 | 2.75% | 5.40 | 5.63 | 280190 | 15605 | 2.10% |
| 2026-07-14 | 5.38 | 5.45 | 0.08 | 1.49% | 5.32 | 5.51 | 257246 | 14048 | 1.93% |
| 2026-07-13 | 5.30 | 5.37 | 0.11 | 2.09% | 5.28 | 5.43 | 293450 | 15765 | 2.20% |
| 2026-07-10 | 5.22 | 5.26 | 0.04 | 0.77% | 5.15 | 5.34 | 172416 | 9046 | 1.30% |
| 2026-07-09 | 5.25 | 5.22 | -0.06 | -1.14% | 5.18 | 5.34 | 165008 | 8635 | 1.24% |
| 2026-07-08 | 5.24 | 5.28 | 0.04 | 0.76% | 5.18 | 5.35 | 179171 | 9460 | 1.35% |
| 2026-07-07 | 5.41 | 5.24 | -0.17 | -3.14% | 5.22 | 5.41 | 169411 | 8945 | 1.27% |
| 2026-07-06 | 5.35 | 5.41 | 0.04 | 0.74% | 5.30 | 5.47 | 239250 | 12941 | 1.80% |
| 2026-07-03 | 5.28 | 5.37 | 0.13 | 2.48% | 5.24 | 5.38 | 282815 | 15051 | 2.12% |
| 2026-07-02 | 5.16 | 5.24 | 0.06 | 1.16% | 5.15 | 5.28 | 168450 | 8800 | 1.27% |
| 2026-07-01 | 5.05 | 5.18 | 0.09 | 1.77% | 5.02 | 5.19 | 167641 | 8586 | 1.26% |
| 2026-06-30 | 5.05 | 5.09 | 0.01 | 0.20% | 4.96 | 5.13 | 217037 | 10933 | 1.63% |
| 2026-06-29 | 4.98 | 5.08 | 0.09 | 1.80% | 4.85 | 5.12 | 206948 | 10363 | 1.55% |
| 2026-06-26 | 5.11 | 4.99 | -0.14 | -2.73% | 4.98 | 5.15 | 169346 | 8517 | 1.27% |
| 2026-06-25 | 5.16 | 5.13 | -0.05 | -0.97% | 5.05 | 5.18 | 111271 | 5684 | 0.84% |
| 2026-06-24 | 5.31 | 5.18 | -0.09 | -1.71% | 5.17 | 5.32 | 130142 | 6807 | 0.98% |
| 2026-06-23 | 5.13 | 5.27 | 0.12 | 2.33% | 5.12 | 5.33 | 172924 | 9118 | 1.30% |
| 2026-06-22 | 5.14 | 5.15 | 0.02 | 0.39% | 5.01 | 5.23 | 157035 | 7984 | 1.18% |
| 2026-06-18 | 5.16 | 5.13 | -0.05 | -0.97% | 5.10 | 5.19 | 107887 | 5539 | 0.81% |
| 2026-06-17 | 5.27 | 5.18 | -0.08 | -1.52% | 5.16 | 5.27 | 101401 | 5263 | 0.76% |
| 2026-06-16 | 5.31 | 5.26 | -0.07 | -1.31% | 5.23 | 5.32 | 94454 | 4968 | 0.71% |
| 2026-06-15 | 5.30 | 5.33 | 0.03 | 0.57% | 5.27 | 5.35 | 126189 | 6700 | 0.95% |
| 2026-06-12 | 5.16 | 5.30 | 0.17 | 3.31% | 5.14 | 5.31 | 146890 | 7681 | 1.10% |
| 2026-06-11 | 5.22 | 5.13 | -0.09 | -1.72% | 5.12 | 5.25 | 108480 | 5595 | 0.81% |
| 2026-06-10 | 5.18 | 5.22 | 0.03 | 0.58% | 5.15 | 5.23 | 109441 | 5678 | 0.82% |
| 2026-06-09 | 5.21 | 5.19 | -0.02 | -0.38% | 5.18 | 5.23 | 81717 | 4244 | 0.61% |
| 2026-06-08 | 5.26 | 5.21 | -0.07 | -1.33% | 5.15 | 5.29 | 133998 | 6980 | 1.01% |
| 2026-06-05 | 5.27 | 5.28 | 0.01 | 0.19% | 5.26 | 5.33 | 83908 | 4442 | 0.63% |
| 2026-06-04 | 5.33 | 5.27 | -0.06 | -1.13% | 5.25 | 5.37 | 97840 | 5177 | 0.73% |
| 2026-06-03 | 5.38 | 5.33 | -0.05 | -0.93% | 5.26 | 5.40 | 133129 | 7085 | 1.00% |
| 2026-06-02 | 5.42 | 5.38 | -0.05 | -0.92% | 5.37 | 5.44 | 104092 | 5629 | 0.78% |
| 2026-06-01 | 5.37 | 5.43 | 0.08 | 1.50% | 5.31 | 5.44 | 146564 | 7880 | 1.10% |
| 2026-05-29 | 5.27 | 5.35 | 0.11 | 2.10% | 5.25 | 5.36 | 144157 | 7659 | 1.08% |
| 2026-05-28 | 5.34 | 5.24 | -0.09 | -1.69% | 5.23 | 5.37 | 145370 | 7686 | 1.09% |
| 2026-05-27 | 5.40 | 5.33 | -0.08 | -1.48% | 5.30 | 5.41 | 133786 | 7146 | 1.00% |
| 2026-05-26 | 5.42 | 5.41 | 0.00 | 0.00% | 5.37 | 5.43 | 87046 | 4692 | 0.65% |
| 2026-05-25 | 5.38 | 5.41 | 0.03 | 0.56% | 5.36 | 5.43 | 93605 | 5052 | 0.70% |
| 2026-05-22 | 5.42 | 5.38 | -0.03 | -0.55% | 5.37 | 5.44 | 110657 | 5973 | 0.83% |
| 2026-05-21 | 5.48 | 5.41 | -0.07 | -1.28% | 5.40 | 5.52 | 117075 | 6392 | 0.88% |
| 2026-05-20 | 5.55 | 5.48 | -0.09 | -1.62% | 5.46 | 5.56 | 103430 | 5671 | 0.78% |
| 2026-05-19 | 5.54 | 5.57 | 0.05 | 0.91% | 5.53 | 5.57 | 84466 | 4688 | 0.63% |
| 2026-05-18 | 5.56 | 5.52 | -0.05 | -0.90% | 5.49 | 5.57 | 120716 | 6659 | 0.91% |
| 2026-05-15 | 5.60 | 5.57 | -0.04 | -0.71% | 5.54 | 5.63 | 129440 | 7221 | 0.97% |
| 2026-05-14 | 5.67 | 5.61 | -0.06 | -1.06% | 5.60 | 5.69 | 132054 | 7434 | 0.99% |
| 2026-05-13 | 5.68 | 5.67 | -0.02 | -0.35% | 5.65 | 5.72 | 127947 | 7254 | 0.96% |