当前时间：2026-08-21 12:37:10 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 | 5.26 | 5.28 | 0.02 | 0.38% | 5.26 | 5.32 | 102178 | 5405 | 0.19% |
| 2026-08-19 | 5.34 | 5.26 | -0.10 | -1.87% | 5.23 | 5.37 | 202263 | 10703 | 0.38% |
| 2026-08-18 | 5.39 | 5.36 | -0.04 | -0.74% | 5.35 | 5.40 | 93859 | 5037 | 0.17% |
| 2026-08-17 | 5.38 | 5.40 | 0.00 | 0.00% | 5.35 | 5.40 | 105094 | 5652 | 0.20% |
| 2026-08-14 | 5.45 | 5.40 | -0.06 | -1.10% | 5.39 | 5.45 | 142340 | 7701 | 0.26% |
| 2026-08-13 | 5.49 | 5.46 | -0.05 | -0.91% | 5.46 | 5.50 | 151455 | 8289 | 0.28% |
| 2026-08-12 | 5.54 | 5.51 | -0.08 | -1.43% | 5.48 | 5.54 | 222506 | 12253 | 0.41% |
| 2026-08-11 | 5.48 | 5.59 | 0.11 | 2.01% | 5.44 | 5.71 | 333495 | 18516 | 0.62% |
| 2026-08-10 | 5.47 | 5.48 | 0.01 | 0.18% | 5.45 | 5.50 | 132169 | 7240 | 0.25% |
| 2026-08-07 | 5.51 | 5.47 | -0.06 | -1.08% | 5.45 | 5.51 | 175769 | 9601 | 0.33% |
| 2026-08-06 | 5.48 | 5.53 | 0.03 | 0.55% | 5.44 | 5.53 | 240737 | 13202 | 0.45% |
| 2026-08-05 | 5.53 | 5.50 | -0.05 | -0.90% | 5.45 | 5.54 | 269236 | 14759 | 0.50% |
| 2026-08-04 | 5.59 | 5.55 | -0.05 | -0.89% | 5.51 | 5.63 | 307046 | 17049 | 0.57% |
| 2026-08-03 | 5.65 | 5.60 | 0.10 | 1.82% | 5.59 | 5.77 | 536544 | 30417 | 1.00% |
| 2026-07-31 | 5.42 | 5.50 | 0.08 | 1.48% | 5.41 | 5.50 | 209566 | 11426 | 0.39% |
| 2026-07-30 | 5.42 | 5.42 | -0.01 | -0.18% | 5.40 | 5.48 | 151144 | 8215 | 0.28% |
| 2026-07-29 | 5.40 | 5.43 | 0.03 | 0.56% | 5.38 | 5.44 | 121101 | 6560 | 0.22% |
| 2026-07-28 | 5.39 | 5.40 | 0.01 | 0.19% | 5.34 | 5.43 | 137227 | 7402 | 0.25% |
| 2026-07-27 | 5.26 | 5.39 | 0.09 | 1.70% | 5.25 | 5.40 | 155223 | 8290 | 0.29% |
| 2026-07-24 | 5.45 | 5.30 | -0.18 | -3.28% | 5.29 | 5.47 | 219353 | 11737 | 0.41% |
| 2026-07-23 | 5.40 | 5.48 | 0.08 | 1.48% | 5.36 | 5.49 | 169781 | 9256 | 0.32% |
| 2026-07-22 | 5.42 | 5.40 | -0.06 | -1.10% | 5.35 | 5.45 | 193289 | 10430 | 0.36% |
| 2026-07-21 | 5.50 | 5.46 | -0.05 | -0.91% | 5.41 | 5.56 | 285356 | 15655 | 0.53% |
| 2026-07-20 | 5.38 | 5.51 | 0.11 | 2.04% | 5.35 | 5.52 | 290594 | 15858 | 0.54% |
| 2026-07-17 | 5.40 | 5.40 | 0.01 | 0.19% | 5.34 | 5.54 | 296994 | 16215 | 0.55% |
| 2026-07-16 | 5.40 | 5.39 | -0.02 | -0.37% | 5.35 | 5.42 | 167369 | 9010 | 0.31% |
| 2026-07-15 | 5.30 | 5.41 | 0.12 | 2.27% | 5.29 | 5.42 | 182176 | 9797 | 0.34% |
| 2026-07-14 | 5.23 | 5.29 | 0.07 | 1.34% | 5.20 | 5.32 | 162256 | 8562 | 0.30% |
| 2026-07-13 | 5.30 | 5.22 | -0.12 | -2.25% | 5.20 | 5.31 | 179492 | 9404 | 0.33% |
| 2026-07-10 | 5.33 | 5.34 | 0.02 | 0.38% | 5.27 | 5.40 | 187856 | 10046 | 0.35% |
| 2026-07-09 | 5.40 | 5.32 | -0.06 | -1.12% | 5.23 | 5.40 | 224529 | 11900 | 0.42% |
| 2026-07-08 | 5.60 | 5.38 | -0.23 | -4.10% | 5.35 | 5.60 | 315020 | 17118 | 0.59% |
| 2026-07-07 | 5.59 | 5.61 | 0.00 | 0.00% | 5.56 | 5.67 | 173896 | 9757 | 0.32% |
| 2026-07-06 | 5.65 | 5.61 | -0.03 | -0.53% | 5.58 | 5.65 | 158649 | 8883 | 0.29% |
| 2026-07-03 | 5.63 | 5.64 | 0.03 | 0.53% | 5.57 | 5.64 | 192821 | 10817 | 0.36% |
| 2026-07-02 | 5.65 | 5.61 | -0.07 | -1.23% | 5.60 | 5.71 | 218993 | 12364 | 0.41% |
| 2026-07-01 | 5.64 | 5.68 | 0.04 | 0.71% | 5.59 | 5.72 | 249025 | 14128 | 0.46% |
| 2026-06-30 | 5.72 | 5.64 | -0.10 | -1.74% | 5.59 | 5.72 | 205874 | 11578 | 0.38% |
| 2026-06-29 | 5.61 | 5.74 | 0.14 | 2.50% | 5.53 | 5.76 | 269301 | 15176 | 0.50% |
| 2026-06-26 | 5.63 | 5.60 | -0.02 | -0.36% | 5.60 | 5.72 | 253026 | 14249 | 0.47% |
| 2026-06-25 | 5.73 | 5.62 | -0.11 | -1.92% | 5.60 | 5.74 | 305213 | 17179 | 0.57% |
| 2026-06-24 | 5.71 | 5.73 | -0.04 | -0.69% | 5.68 | 5.82 | 300145 | 17205 | 0.56% |
| 2026-06-23 | 5.84 | 5.77 | -0.11 | -1.87% | 5.75 | 5.94 | 320214 | 18694 | 0.59% |
| 2026-06-22 | 5.81 | 5.88 | 0.06 | 1.03% | 5.68 | 5.90 | 476362 | 27439 | 0.88% |
| 2026-06-18 | 5.90 | 5.82 | -0.11 | -1.85% | 5.79 | 5.99 | 463224 | 27094 | 0.86% |
| 2026-06-17 | 6.29 | 5.93 | -0.38 | -6.02% | 5.90 | 6.31 | 807647 | 48775 | 1.50% |
| 2026-06-16 | 6.55 | 6.31 | -0.30 | -4.54% | 6.28 | 6.63 | 926045 | 59370 | 1.72% |
| 2026-06-15 | 6.37 | 6.61 | 0.20 | 3.12% | 6.33 | 6.64 | 1767739 | 115219 | 3.28% |
| 2026-06-12 | 5.83 | 6.41 | 0.53 | 9.01% | 5.83 | 6.47 | 1741463 | 110856 | 3.23% |
| 2026-06-11 | 5.71 | 5.88 | 0.11 | 1.91% | 5.60 | 5.92 | 447276 | 25794 | 0.83% |
| 2026-06-10 | 5.67 | 5.77 | 0.05 | 0.87% | 5.53 | 6.00 | 521964 | 30130 | 0.97% |
| 2026-06-09 | 5.80 | 5.72 | -0.09 | -1.55% | 5.53 | 5.83 | 560375 | 31867 | 1.04% |
| 2026-06-08 | 6.05 | 5.81 | -0.37 | -5.99% | 5.76 | 6.11 | 823824 | 48688 | 1.53% |
| 2026-06-05 | 6.22 | 6.18 | -0.03 | -0.48% | 6.15 | 6.50 | 765426 | 48402 | 1.42% |
| 2026-06-04 | 6.16 | 6.21 | 0.01 | 0.16% | 6.06 | 6.22 | 544250 | 33406 | 1.01% |
| 2026-06-03 | 6.31 | 6.20 | -0.11 | -1.74% | 6.16 | 6.31 | 608014 | 37790 | 1.13% |
| 2026-06-02 | 6.17 | 6.31 | 0.11 | 1.77% | 6.16 | 6.35 | 790783 | 49642 | 1.47% |
| 2026-06-01 | 6.14 | 6.20 | 0.10 | 1.64% | 6.05 | 6.25 | 641399 | 39645 | 1.19% |
| 2026-05-29 | 6.01 | 6.10 | 0.07 | 1.16% | 5.99 | 6.16 | 572041 | 34963 | 1.06% |
| 2026-05-28 | 6.00 | 6.03 | 0.15 | 2.55% | 5.90 | 6.20 | 546506 | 33213 | 1.02% |
| 2026-05-27 | 6.04 | 5.88 | -0.17 | -2.81% | 5.87 | 6.06 | 295517 | 17542 | 0.55% |
| 2026-05-26 | 6.05 | 6.05 | 0.00 | 0.00% | 5.94 | 6.05 | 292899 | 17577 | 0.54% |
| 2026-05-25 | 6.08 | 6.05 | -0.01 | -0.17% | 6.02 | 6.11 | 247100 | 14959 | 0.46% |
| 2026-05-22 | 6.12 | 6.06 | -0.02 | -0.33% | 6.04 | 6.14 | 286974 | 17451 | 0.53% |
| 2026-05-21 | 6.20 | 6.08 | -0.16 | -2.56% | 6.07 | 6.29 | 438922 | 27233 | 0.82% |
| 2026-05-20 | 6.17 | 6.24 | 0.07 | 1.13% | 6.10 | 6.26 | 473605 | 29206 | 0.88% |
| 2026-05-19 | 6.06 | 6.17 | 0.12 | 1.98% | 6.01 | 6.19 | 438948 | 26916 | 0.82% |
| 2026-05-18 | 5.98 | 6.05 | 0.07 | 1.17% | 5.95 | 6.08 | 300157 | 18119 | 0.56% |
| 2026-05-15 | 6.11 | 5.98 | -0.13 | -2.13% | 5.95 | 6.12 | 448475 | 26920 | 0.83% |
| 2026-05-14 | 6.30 | 6.11 | -0.19 | -3.02% | 6.10 | 6.34 | 479738 | 29748 | 0.89% |
| 2026-05-13 | 6.28 | 6.30 | 0.04 | 0.64% | 6.24 | 6.35 | 424042 | 26693 | 0.79% |