当前时间：2026-08-21 14:01:47 星期五交易中
| 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 | 5.87 | 6.11 | -0.02 | -0.33% | 5.81 | 6.18 | 1058155 | 63556 | 4.51% |
| 2026-08-19 | 6.00 | 6.13 | 0.25 | 4.25% | 5.91 | 6.24 | 1399330 | 85316 | 5.97% |
| 2026-08-18 | 5.78 | 5.88 | 0.03 | 0.51% | 5.38 | 6.02 | 1662923 | 94593 | 7.09% |
| 2026-08-17 | 6.12 | 5.85 | -0.39 | -6.25% | 5.82 | 6.22 | 1501650 | 89813 | 6.40% |
| 2026-08-14 | 6.11 | 6.24 | 0.19 | 3.14% | 6.03 | 6.39 | 1272935 | 79321 | 5.43% |
| 2026-08-13 | 6.14 | 6.05 | -0.04 | -0.66% | 5.91 | 6.39 | 1441642 | 88095 | 6.15% |
| 2026-08-12 | 5.72 | 6.09 | 0.49 | 8.75% | 5.67 | 6.14 | 1228350 | 72472 | 5.24% |
| 2026-08-11 | 5.59 | 5.60 | -0.18 | -3.11% | 5.56 | 5.74 | 833889 | 47037 | 3.56% |
| 2026-08-10 | 5.62 | 5.78 | 0.21 | 3.77% | 5.53 | 5.85 | 1196702 | 67933 | 5.10% |
| 2026-08-07 | 5.09 | 5.57 | 0.48 | 9.43% | 5.07 | 5.60 | 1313374 | 71175 | 5.60% |
| 2026-08-06 | 5.25 | 5.09 | -0.08 | -1.55% | 5.01 | 5.29 | 878106 | 45298 | 3.74% |
| 2026-08-05 | 5.21 | 5.17 | 0.01 | 0.19% | 5.13 | 5.35 | 904813 | 47362 | 3.86% |
| 2026-08-04 | 5.00 | 5.16 | 0.22 | 4.45% | 4.96 | 5.28 | 842373 | 43255 | 3.59% |
| 2026-08-03 | 4.84 | 4.94 | 0.10 | 2.07% | 4.80 | 4.99 | 637499 | 31334 | 2.72% |
| 2026-07-31 | 4.68 | 4.84 | 0.32 | 7.08% | 4.58 | 4.96 | 933368 | 44233 | 3.98% |
| 2026-07-30 | 4.65 | 4.52 | -0.06 | -1.31% | 4.37 | 4.65 | 806554 | 36416 | 3.44% |
| 2026-07-29 | 4.85 | 4.58 | -0.38 | -7.66% | 4.57 | 4.91 | 952062 | 44908 | 4.06% |
| 2026-07-28 | 4.95 | 4.96 | -0.13 | -2.55% | 4.93 | 5.14 | 588642 | 29497 | 2.51% |
| 2026-07-27 | 5.02 | 5.09 | 0.02 | 0.39% | 4.80 | 5.19 | 763099 | 38371 | 3.25% |
| 2026-07-24 | 5.00 | 5.07 | 0.17 | 3.47% | 4.92 | 5.14 | 858405 | 43263 | 3.66% |
| 2026-07-23 | 4.56 | 4.90 | 0.35 | 7.69% | 4.55 | 5.00 | 904142 | 43151 | 3.85% |
| 2026-07-22 | 4.52 | 4.55 | -0.05 | -1.09% | 4.48 | 4.69 | 626756 | 28650 | 2.67% |
| 2026-07-21 | 4.64 | 4.60 | 0.28 | 6.48% | 4.28 | 4.64 | 973908 | 43913 | 4.15% |
| 2026-07-20 | 4.40 | 4.32 | -0.11 | -2.48% | 4.21 | 4.55 | 728146 | 31882 | 3.10% |
| 2026-07-17 | 4.56 | 4.43 | -0.13 | -2.85% | 4.40 | 4.78 | 971490 | 44260 | 4.14% |
| 2026-07-16 | 4.63 | 4.56 | -0.11 | -2.36% | 4.30 | 4.74 | 807850 | 36812 | 3.44% |
| 2026-07-15 | 5.07 | 4.67 | -0.49 | -9.50% | 4.64 | 5.08 | 1174388 | 56780 | 5.01% |
| 2026-07-14 | 5.30 | 5.16 | 0.08 | 1.57% | 5.15 | 5.44 | 823832 | 43385 | 3.51% |
| 2026-07-13 | 5.21 | 5.08 | -0.26 | -4.87% | 5.08 | 5.33 | 778733 | 40421 | 3.32% |
| 2026-07-10 | 5.17 | 5.34 | 0.06 | 1.14% | 5.07 | 5.40 | 990750 | 51892 | 4.22% |
| 2026-07-09 | 5.70 | 5.28 | -0.41 | -7.21% | 5.28 | 5.93 | 1532289 | 86156 | 6.53% |
| 2026-07-08 | 5.30 | 5.69 | 0.27 | 4.98% | 5.27 | 5.84 | 1239418 | 68853 | 5.28% |
| 2026-07-07 | 4.97 | 5.42 | 0.41 | 8.18% | 4.92 | 5.50 | 1217767 | 64624 | 5.19% |
| 2026-07-06 | 5.39 | 5.01 | -0.25 | -4.75% | 5.00 | 5.65 | 1251874 | 66008 | 5.34% |
| 2026-07-03 | 5.18 | 5.26 | 0.25 | 4.99% | 5.10 | 5.26 | 1151161 | 60255 | 4.91% |
| 2026-07-02 | 5.01 | 5.01 | 0.24 | 5.03% | 4.87 | 5.01 | 443973 | 22218 | 1.89% |
| 2026-07-01 | 4.77 | 4.77 | 0.23 | 5.07% | 4.77 | 4.77 | 72884 | 3476 | 0.31% |
| 2026-06-30 | 4.10 | 4.54 | 0.22 | 5.09% | 4.10 | 4.54 | 750398 | 31785 | 3.20% |
| 2026-06-29 | 4.40 | 4.32 | -0.23 | -5.05% | 4.32 | 4.47 | 424662 | 18427 | 1.81% |
| 2026-06-26 | 4.63 | 4.55 | -0.24 | -5.01% | 4.55 | 4.70 | 768072 | 35039 | 3.27% |
| 2026-06-25 | 4.97 | 4.79 | -0.25 | -4.96% | 4.79 | 4.97 | 783331 | 37738 | 3.34% |
| 2026-06-24 | 5.04 | 5.04 | -0.08 | -1.56% | 4.86 | 5.25 | 1056901 | 52584 | 4.51% |
| 2026-06-23 | 5.34 | 5.12 | -0.27 | -5.01% | 5.12 | 5.38 | 779357 | 40536 | 3.32% |
| 2026-06-22 | 5.28 | 5.39 | 0.19 | 3.65% | 5.28 | 5.46 | 816831 | 43966 | 3.48% |
| 2026-06-18 | 5.30 | 5.20 | -0.22 | -4.06% | 5.15 | 5.54 | 836998 | 44297 | 3.57% |
| 2026-06-17 | 5.51 | 5.42 | -0.24 | -4.24% | 5.38 | 5.53 | 947503 | 51284 | 4.04% |
| 2026-06-16 | 5.75 | 5.66 | -0.09 | -1.57% | 5.60 | 5.87 | 803311 | 45834 | 3.42% |
| 2026-06-15 | 5.60 | 5.75 | 0.25 | 4.55% | 5.52 | 5.78 | 806920 | 46105 | 3.44% |
| 2026-06-12 | 5.56 | 5.50 | 0.02 | 0.36% | 5.39 | 5.66 | 626021 | 34638 | 2.67% |
| 2026-06-11 | 5.37 | 5.48 | 0.04 | 0.74% | 5.32 | 5.66 | 676279 | 37201 | 2.88% |
| 2026-06-10 | 5.55 | 5.44 | -0.29 | -5.06% | 5.44 | 5.62 | 833941 | 45678 | 3.56% |
| 2026-06-09 | 5.55 | 5.73 | 0.27 | 4.95% | 5.43 | 5.73 | 821140 | 46467 | 3.50% |
| 2026-06-08 | 5.46 | 5.46 | -0.29 | -5.04% | 5.46 | 5.63 | 683063 | 37480 | 2.91% |
| 2026-06-05 | 5.95 | 5.75 | -0.29 | -4.80% | 5.74 | 6.03 | 880874 | 51291 | 3.76% |
| 2026-06-04 | 6.20 | 6.04 | -0.26 | -4.13% | 5.99 | 6.28 | 923067 | 55965 | 3.94% |
| 2026-06-03 | 6.20 | 6.30 | 0.14 | 2.27% | 6.17 | 6.46 | 1010116 | 63837 | 4.31% |
| 2026-06-02 | 5.96 | 6.16 | 0.29 | 4.94% | 5.76 | 6.16 | 906906 | 54433 | 3.87% |
| 2026-06-01 | 6.01 | 5.87 | -0.31 | -5.02% | 5.87 | 6.18 | 1038831 | 61744 | 4.43% |
| 2026-05-29 | 6.40 | 6.18 | -0.32 | -4.92% | 6.18 | 6.53 | 1044674 | 65443 | 4.45% |
| 2026-05-28 | 6.61 | 6.50 | -0.10 | -1.52% | 6.36 | 6.77 | 1142896 | 74835 | 4.87% |
| 2026-05-27 | 6.31 | 6.60 | 0.22 | 3.45% | 6.13 | 6.69 | 1550234 | 100739 | 6.61% |
| 2026-05-26 | 6.38 | 6.38 | 0.30 | 4.93% | 5.81 | 6.38 | 1563180 | 97727 | 6.66% |
| 2026-05-25 | 6.06 | 6.08 | 0.29 | 5.01% | 6.00 | 6.08 | 278691 | 16908 | 1.19% |
| 2026-05-22 | 5.60 | 5.79 | 0.28 | 5.08% | 5.35 | 5.79 | 1099955 | 61739 | 4.69% |
| 2026-05-21 | 5.80 | 5.51 | -0.29 | -5.00% | 5.51 | 6.00 | 1327783 | 76245 | 5.66% |
| 2026-05-20 | 6.09 | 5.80 | -0.29 | -4.76% | 5.79 | 6.21 | 1517737 | 89375 | 6.47% |
| 2026-05-19 | 6.20 | 6.09 | -0.13 | -2.09% | 5.95 | 6.53 | 1854507 | 116251 | 7.91% |
| 2026-05-18 | 5.62 | 6.22 | 0.30 | 5.07% | 5.62 | 6.22 | 1467802 | 87868 | 6.26% |
| 2026-05-15 | 5.92 | 5.92 | -0.31 | -4.98% | 5.92 | 5.92 | 163880 | 9701 | 0.70% |
| 2026-05-14 | 6.84 | 6.23 | -0.33 | -5.03% | 6.23 | 6.89 | 1810140 | 117472 | 7.72% |
| 2026-05-13 | 6.49 | 6.56 | 0.31 | 4.96% | 6.42 | 6.56 | 559891 | 36612 | 2.39% |