当前时间：2026-08-21 12:36:06 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 | 5.31 | 5.33 | 0.06 | 1.14% | 5.29 | 5.36 | 166060 | 8862 | 0.94% |
| 2026-08-19 | 5.37 | 5.27 | -0.15 | -2.77% | 5.26 | 5.40 | 246057 | 13050 | 1.39% |
| 2026-08-18 | 5.46 | 5.42 | -0.06 | -1.09% | 5.33 | 5.48 | 265712 | 14326 | 1.50% |
| 2026-08-17 | 5.45 | 5.48 | 0.01 | 0.18% | 5.38 | 5.48 | 205979 | 11195 | 1.16% |
| 2026-08-14 | 5.52 | 5.47 | -0.04 | -0.73% | 5.43 | 5.55 | 226807 | 12426 | 1.28% |
| 2026-08-13 | 5.57 | 5.51 | -0.06 | -1.08% | 5.50 | 5.64 | 268167 | 14923 | 1.52% |
| 2026-08-12 | 5.61 | 5.57 | -0.02 | -0.36% | 5.55 | 5.64 | 213860 | 11921 | 1.21% |
| 2026-08-11 | 5.63 | 5.59 | -0.04 | -0.71% | 5.56 | 5.66 | 209041 | 11710 | 1.18% |
| 2026-08-10 | 5.59 | 5.63 | 0.06 | 1.08% | 5.53 | 5.67 | 287056 | 16135 | 1.62% |
| 2026-08-07 | 5.70 | 5.57 | -0.14 | -2.45% | 5.50 | 5.71 | 429898 | 23922 | 2.43% |
| 2026-08-06 | 5.72 | 5.71 | -0.10 | -1.72% | 5.66 | 5.86 | 494821 | 28427 | 2.80% |
| 2026-08-05 | 5.95 | 5.81 | 0.04 | 0.69% | 5.77 | 6.10 | 749672 | 44080 | 4.24% |
| 2026-08-04 | 5.73 | 5.77 | 0.09 | 1.58% | 5.64 | 5.88 | 610181 | 35107 | 3.45% |
| 2026-08-03 | 5.54 | 5.68 | 0.14 | 2.53% | 5.52 | 5.71 | 336214 | 18995 | 1.90% |
| 2026-07-31 | 5.44 | 5.54 | 0.15 | 2.78% | 5.44 | 5.59 | 417485 | 23073 | 2.36% |
| 2026-07-30 | 5.40 | 5.39 | -0.03 | -0.55% | 5.38 | 5.50 | 280230 | 15248 | 1.58% |
| 2026-07-29 | 5.34 | 5.42 | 0.07 | 1.31% | 5.31 | 5.43 | 280914 | 15143 | 1.59% |
| 2026-07-28 | 5.25 | 5.35 | 0.08 | 1.52% | 5.22 | 5.36 | 257720 | 13688 | 1.46% |
| 2026-07-27 | 5.17 | 5.27 | 0.09 | 1.74% | 5.13 | 5.28 | 198890 | 10440 | 1.12% |
| 2026-07-24 | 5.31 | 5.18 | -0.19 | -3.54% | 5.18 | 5.36 | 283054 | 14878 | 1.60% |
| 2026-07-23 | 5.30 | 5.37 | 0.05 | 0.94% | 5.28 | 5.38 | 263647 | 14068 | 1.49% |
| 2026-07-22 | 5.42 | 5.32 | -0.17 | -3.10% | 5.29 | 5.43 | 433078 | 23140 | 2.45% |
| 2026-07-21 | 5.46 | 5.49 | -0.04 | -0.72% | 5.42 | 5.62 | 478644 | 26319 | 2.71% |
| 2026-07-20 | 5.31 | 5.53 | 0.19 | 3.56% | 5.30 | 5.53 | 537821 | 29194 | 3.04% |
| 2026-07-17 | 5.26 | 5.34 | 0.06 | 1.14% | 5.22 | 5.40 | 447127 | 23760 | 2.53% |
| 2026-07-16 | 5.23 | 5.28 | 0.04 | 0.76% | 5.20 | 5.30 | 288401 | 15187 | 1.63% |
| 2026-07-15 | 5.13 | 5.24 | 0.11 | 2.14% | 5.10 | 5.24 | 253961 | 13201 | 1.44% |
| 2026-07-14 | 5.10 | 5.13 | 0.03 | 0.59% | 5.04 | 5.14 | 224121 | 11417 | 1.27% |
| 2026-07-13 | 5.16 | 5.10 | -0.09 | -1.73% | 5.04 | 5.22 | 288542 | 14735 | 1.63% |
| 2026-07-10 | 5.11 | 5.19 | 0.07 | 1.37% | 5.07 | 5.27 | 314484 | 16369 | 1.78% |
| 2026-07-09 | 5.15 | 5.12 | -0.04 | -0.78% | 5.07 | 5.16 | 252830 | 12921 | 1.43% |
| 2026-07-08 | 5.05 | 5.16 | 0.10 | 1.98% | 5.04 | 5.18 | 245319 | 12560 | 1.39% |
| 2026-07-07 | 5.13 | 5.06 | -0.07 | -1.36% | 5.04 | 5.13 | 161948 | 8217 | 0.92% |
| 2026-07-06 | 5.14 | 5.13 | -0.03 | -0.58% | 5.10 | 5.17 | 173068 | 8877 | 0.98% |
| 2026-07-03 | 5.15 | 5.16 | 0.02 | 0.39% | 5.12 | 5.18 | 166844 | 8591 | 0.94% |
| 2026-07-02 | 5.22 | 5.14 | -0.04 | -0.77% | 5.11 | 5.26 | 256488 | 13277 | 1.45% |
| 2026-07-01 | 5.11 | 5.18 | 0.08 | 1.57% | 5.11 | 5.23 | 270250 | 14011 | 1.53% |
| 2026-06-30 | 5.02 | 5.10 | 0.11 | 2.20% | 5.01 | 5.18 | 234773 | 11973 | 1.33% |
| 2026-06-29 | 4.95 | 4.99 | 0.05 | 1.01% | 4.88 | 5.02 | 224133 | 11109 | 1.27% |
| 2026-06-26 | 5.10 | 4.94 | -0.18 | -3.52% | 4.94 | 5.10 | 312168 | 15607 | 1.76% |
| 2026-06-25 | 5.17 | 5.12 | -0.05 | -0.97% | 5.05 | 5.20 | 271049 | 13832 | 1.53% |
| 2026-06-24 | 5.24 | 5.17 | -0.09 | -1.71% | 5.10 | 5.25 | 258409 | 13373 | 1.46% |
| 2026-06-23 | 5.30 | 5.26 | -0.08 | -1.50% | 5.23 | 5.40 | 274162 | 14616 | 1.55% |
| 2026-06-22 | 5.25 | 5.34 | 0.08 | 1.52% | 5.08 | 5.35 | 415852 | 21657 | 2.35% |
| 2026-06-18 | 5.27 | 5.26 | -0.03 | -0.57% | 5.21 | 5.33 | 211372 | 11145 | 1.19% |
| 2026-06-17 | 5.33 | 5.29 | -0.04 | -0.75% | 5.23 | 5.33 | 232818 | 12264 | 1.32% |
| 2026-06-16 | 5.38 | 5.33 | -0.05 | -0.93% | 5.29 | 5.38 | 241069 | 12823 | 1.36% |
| 2026-06-15 | 5.33 | 5.41 | 0.11 | 2.08% | 5.32 | 5.41 | 298919 | 16060 | 1.69% |
| 2026-06-12 | 5.29 | 5.30 | 0.10 | 1.92% | 5.21 | 5.34 | 311150 | 16452 | 1.76% |
| 2026-06-11 | 5.35 | 5.20 | -0.19 | -3.53% | 5.18 | 5.37 | 299789 | 15692 | 1.69% |
| 2026-06-10 | 5.47 | 5.39 | -0.13 | -2.36% | 5.33 | 5.51 | 299471 | 16157 | 1.69% |
| 2026-06-09 | 5.55 | 5.52 | 0.01 | 0.18% | 5.45 | 5.57 | 238700 | 13116 | 1.35% |
| 2026-06-08 | 5.54 | 5.51 | -0.16 | -2.82% | 5.46 | 5.62 | 311835 | 17277 | 1.77% |
| 2026-06-05 | 5.70 | 5.67 | -0.04 | -0.70% | 5.65 | 5.77 | 285109 | 16272 | 1.62% |
| 2026-06-04 | 5.86 | 5.71 | -0.20 | -3.38% | 5.65 | 5.88 | 415136 | 23768 | 2.35% |
| 2026-06-03 | 5.94 | 5.91 | -0.07 | -1.17% | 5.89 | 5.96 | 266137 | 15724 | 1.51% |
| 2026-06-02 | 6.06 | 5.98 | -0.08 | -1.32% | 5.93 | 6.07 | 257378 | 15381 | 1.46% |
| 2026-06-01 | 5.89 | 6.06 | 0.17 | 2.89% | 5.89 | 6.07 | 354449 | 21323 | 2.01% |
| 2026-05-29 | 6.05 | 5.89 | -0.14 | -2.32% | 5.88 | 6.08 | 377570 | 22541 | 2.14% |
| 2026-05-28 | 6.12 | 6.03 | -0.09 | -1.47% | 5.96 | 6.15 | 425402 | 25688 | 2.41% |
| 2026-05-27 | 6.24 | 6.12 | -0.18 | -2.86% | 6.09 | 6.30 | 364642 | 22463 | 2.07% |
| 2026-05-26 | 6.38 | 6.30 | -0.14 | -2.17% | 6.15 | 6.38 | 559354 | 34859 | 3.17% |
| 2026-05-25 | 6.39 | 6.44 | 0.07 | 1.10% | 6.39 | 6.47 | 360415 | 23171 | 2.04% |
| 2026-05-22 | 6.35 | 6.37 | 0.06 | 0.95% | 6.24 | 6.40 | 389502 | 24590 | 2.21% |
| 2026-05-21 | 6.54 | 6.31 | -0.19 | -2.92% | 6.30 | 6.62 | 618756 | 40088 | 3.51% |
| 2026-05-20 | 6.62 | 6.50 | -0.16 | -2.40% | 6.48 | 6.68 | 482456 | 31584 | 2.73% |
| 2026-05-19 | 6.44 | 6.66 | 0.22 | 3.42% | 6.41 | 6.68 | 609779 | 40208 | 3.45% |
| 2026-05-18 | 6.34 | 6.44 | 0.08 | 1.26% | 6.32 | 6.49 | 389529 | 25043 | 2.21% |
| 2026-05-15 | 6.48 | 6.36 | -0.10 | -1.55% | 6.32 | 6.54 | 508724 | 32676 | 2.88% |
| 2026-05-14 | 6.70 | 6.46 | -0.22 | -3.29% | 6.46 | 6.73 | 605854 | 39848 | 3.43% |
| 2026-05-13 | 6.53 | 6.68 | 0.16 | 2.45% | 6.46 | 6.68 | 624042 | 41241 | 3.54% |