当前时间：2026-08-21 16:01:46 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 | 5.64 | 5.65 | 0.00 | 0.00% | 5.59 | 5.71 | 54942 | 3099 | 2.11% |
| 2026-08-19 | 5.81 | 5.65 | -0.23 | -3.91% | 5.64 | 5.87 | 83368 | 4780 | 3.20% |
| 2026-08-18 | 6.08 | 5.88 | -0.17 | -2.81% | 5.86 | 6.15 | 99582 | 5917 | 3.82% |
| 2026-08-17 | 5.94 | 6.05 | 0.06 | 1.00% | 5.86 | 6.07 | 52824 | 3152 | 2.03% |
| 2026-08-14 | 5.93 | 5.99 | 0.05 | 0.84% | 5.83 | 6.04 | 68116 | 4042 | 2.61% |
| 2026-08-13 | 6.06 | 5.94 | -0.19 | -3.10% | 5.93 | 6.06 | 94183 | 5649 | 3.61% |
| 2026-08-12 | 6.23 | 6.13 | -0.16 | -2.54% | 6.06 | 6.23 | 99623 | 6087 | 3.82% |
| 2026-08-11 | 6.14 | 6.29 | 0.18 | 2.95% | 6.07 | 6.30 | 119638 | 7403 | 4.59% |
| 2026-08-10 | 5.88 | 6.11 | 0.22 | 3.74% | 5.75 | 6.11 | 124803 | 7455 | 4.79% |
| 2026-08-07 | 6.08 | 5.89 | -0.12 | -2.00% | 5.83 | 6.11 | 111533 | 6624 | 4.28% |
| 2026-08-06 | 5.92 | 6.01 | 0.03 | 0.50% | 5.85 | 6.08 | 88392 | 5273 | 3.39% |
| 2026-08-05 | 5.80 | 5.98 | 0.10 | 1.70% | 5.73 | 5.99 | 123437 | 7195 | 4.73% |
| 2026-08-04 | 5.97 | 5.88 | -0.12 | -2.00% | 5.84 | 6.04 | 116277 | 6880 | 4.46% |
| 2026-08-03 | 5.79 | 6.00 | 0.16 | 2.74% | 5.72 | 6.03 | 126182 | 7398 | 4.84% |
| 2026-07-31 | 5.42 | 5.84 | 0.26 | 4.66% | 5.41 | 6.05 | 160168 | 9199 | 6.14% |
| 2026-07-30 | 5.71 | 5.58 | -0.08 | -1.41% | 5.45 | 5.80 | 154775 | 8682 | 5.93% |
| 2026-07-29 | 5.40 | 5.66 | 0.35 | 6.59% | 5.40 | 5.69 | 140541 | 7785 | 5.39% |
| 2026-07-28 | 5.28 | 5.31 | -0.02 | -0.38% | 5.24 | 5.56 | 115499 | 6244 | 4.43% |
| 2026-07-27 | 5.16 | 5.33 | 0.06 | 1.14% | 4.95 | 5.40 | 150149 | 7769 | 5.76% |
| 2026-07-24 | 5.53 | 5.27 | -0.10 | -1.86% | 5.24 | 5.72 | 215496 | 11746 | 8.26% |
| 2026-07-23 | 4.91 | 5.37 | 0.49 | 10.04% | 4.89 | 5.37 | 159892 | 8378 | 6.13% |
| 2026-07-22 | 4.75 | 4.88 | 0.10 | 2.09% | 4.75 | 5.02 | 125537 | 6138 | 4.81% |
| 2026-07-21 | 4.97 | 4.78 | -0.33 | -6.46% | 4.60 | 5.00 | 199249 | 9480 | 7.64% |
| 2026-07-20 | 5.58 | 5.11 | -0.37 | -6.75% | 4.93 | 5.75 | 198345 | 10595 | 7.60% |
| 2026-07-17 | 5.73 | 5.48 | -0.20 | -3.52% | 5.41 | 5.84 | 123099 | 6907 | 4.72% |
| 2026-07-16 | 5.80 | 5.68 | -0.19 | -3.24% | 5.56 | 5.93 | 139893 | 8039 | 5.36% |
| 2026-07-15 | 5.99 | 5.87 | -0.39 | -6.23% | 5.80 | 6.15 | 168044 | 9984 | 6.44% |
| 2026-07-14 | 6.15 | 6.26 | 0.26 | 4.33% | 6.06 | 6.30 | 142651 | 8821 | 5.47% |
| 2026-07-13 | 6.18 | 6.00 | -0.05 | -0.83% | 5.92 | 6.25 | 129900 | 7916 | 4.98% |
| 2026-07-10 | 5.70 | 6.05 | 0.17 | 2.89% | 5.63 | 6.19 | 148947 | 8805 | 5.71% |
| 2026-07-09 | 6.00 | 5.88 | -0.15 | -2.49% | 5.84 | 6.48 | 236072 | 14572 | 9.05% |
| 2026-07-08 | 5.79 | 6.03 | 0.47 | 8.45% | 5.58 | 6.12 | 186555 | 10877 | 7.15% |
| 2026-07-07 | 6.07 | 5.56 | -0.56 | -9.15% | 5.51 | 6.28 | 197689 | 11459 | 7.58% |
| 2026-07-06 | 6.71 | 6.12 | -0.68 | -10.00% | 6.12 | 6.93 | 199571 | 12812 | 7.65% |
| 2026-07-03 | 6.58 | 6.80 | 0.10 | 1.49% | 6.50 | 6.85 | 128698 | 8609 | 4.93% |
| 2026-07-02 | 6.96 | 6.70 | -0.02 | -0.30% | 6.70 | 7.06 | 202304 | 13966 | 7.76% |
| 2026-07-01 | 6.39 | 6.72 | 0.32 | 5.00% | 6.34 | 6.72 | 138876 | 9232 | 5.32% |
| 2026-06-30 | 6.10 | 6.40 | 0.30 | 4.92% | 6.08 | 6.41 | 200122 | 12633 | 7.67% |
| 2026-06-29 | 6.26 | 6.10 | -0.20 | -3.17% | 5.99 | 6.39 | 141368 | 8555 | 5.42% |
| 2026-06-26 | 6.05 | 6.30 | 0.10 | 1.61% | 5.93 | 6.46 | 163033 | 10110 | 6.25% |
| 2026-06-25 | 6.30 | 6.20 | -0.33 | -5.05% | 6.20 | 6.37 | 115746 | 7189 | 4.44% |
| 2026-06-24 | 6.70 | 6.53 | -0.34 | -4.95% | 6.53 | 6.83 | 171071 | 11327 | 6.56% |
| 2026-06-23 | 6.58 | 6.87 | 0.28 | 4.25% | 6.53 | 6.92 | 235139 | 16025 | 9.02% |
| 2026-06-22 | 6.69 | 6.59 | -0.34 | -4.91% | 6.58 | 6.75 | 178077 | 11754 | 6.83% |
| 2026-06-18 | 7.54 | 6.93 | -0.25 | -3.48% | 6.92 | 7.54 | 303672 | 22372 | 11.64% |
| 2026-06-17 | 7.37 | 7.18 | -0.38 | -5.03% | 7.18 | 7.47 | 109610 | 7956 | 4.20% |
| 2026-06-16 | 7.55 | 7.56 | 0.36 | 5.00% | 7.25 | 7.56 | 241998 | 18121 | 9.28% |
| 2026-06-15 | 7.14 | 7.20 | -0.07 | -0.96% | 6.98 | 7.60 | 182172 | 13186 | 6.98% |
| 2026-06-12 | 7.89 | 7.27 | -0.38 | -4.97% | 7.27 | 7.95 | 204418 | 15600 | 7.84% |
| 2026-06-11 | 7.55 | 7.65 | -0.11 | -1.42% | 7.37 | 7.84 | 220646 | 16599 | 8.46% |
| 2026-06-10 | 7.99 | 7.76 | -0.41 | -5.02% | 7.76 | 8.00 | 110035 | 8576 | 4.22% |
| 2026-06-09 | 8.56 | 8.17 | -0.24 | -2.85% | 8.10 | 8.82 | 230646 | 19615 | 8.84% |
| 2026-06-08 | 8.54 | 8.41 | -0.44 | -4.97% | 8.41 | 8.90 | 173905 | 14927 | 6.67% |
| 2026-06-05 | 8.87 | 8.85 | -0.22 | -2.43% | 8.62 | 9.06 | 250648 | 21866 | 9.61% |
| 2026-06-04 | 9.20 | 9.07 | -0.48 | -5.03% | 9.07 | 9.30 | 122514 | 11159 | 4.70% |
| 2026-06-03 | 9.60 | 9.55 | 0.16 | 1.70% | 9.35 | 9.86 | 345905 | 33447 | 13.26% |
| 2026-06-02 | 9.75 | 9.39 | 0.10 | 1.08% | 8.98 | 9.75 | 429320 | 41103 | 16.46% |
| 2026-06-01 | 9.21 | 9.29 | 0.44 | 4.97% | 9.15 | 9.29 | 45576 | 4214 | 1.75% |
| 2026-05-29 | 8.42 | 8.85 | 0.42 | 4.98% | 8.31 | 8.85 | 274940 | 24010 | 10.54% |
| 2026-05-28 | 8.18 | 8.43 | 0.16 | 1.93% | 8.06 | 8.68 | 275751 | 23324 | 10.57% |
| 2026-05-27 | 8.33 | 8.27 | -0.44 | -5.05% | 8.27 | 8.48 | 276586 | 22949 | 10.60% |
| 2026-05-26 | 9.15 | 8.71 | -0.41 | -4.50% | 8.66 | 9.42 | 344364 | 30577 | 13.20% |
| 2026-05-25 | 9.09 | 9.12 | 0.43 | 4.95% | 9.05 | 9.12 | 134562 | 12260 | 5.16% |
| 2026-05-22 | 9.00 | 8.69 | -0.44 | -4.82% | 8.67 | 9.24 | 306679 | 27204 | 11.76% |
| 2026-05-21 | 9.21 | 9.13 | -0.48 | -4.99% | 9.13 | 9.30 | 231135 | 21153 | 8.86% |
| 2026-05-20 | 10.30 | 9.61 | -0.51 | -5.04% | 9.61 | 10.63 | 480334 | 48347 | 18.42% |
| 2026-05-19 | 9.50 | 10.12 | 0.48 | 4.98% | 9.50 | 10.12 | 353861 | 34770 | 13.57% |
| 2026-05-18 | 9.64 | 9.64 | -0.51 | -5.02% | 9.64 | 9.64 | 20556 | 1981 | 0.79% |
| 2026-05-15 | 10.15 | 10.15 | 0.48 | 4.96% | 9.83 | 10.15 | 232363 | 23512 | 8.91% |
| 2026-05-14 | 9.67 | 9.67 | 0.46 | 4.99% | 9.67 | 9.67 | 17510 | 1693 | 0.67% |
| 2026-05-13 | 9.21 | 9.21 | 0.44 | 5.02% | 9.21 | 9.21 | 71141 | 6552 | 2.73% |