当前时间：2026-08-21 02:51:50 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 | 5.27 | 5.31 | 0.05 | 0.95% | 5.27 | 5.37 | 95635 | 5090 | 1.03% |
| 2026-08-19 | 5.45 | 5.26 | -0.24 | -4.36% | 5.24 | 5.47 | 170436 | 9061 | 1.83% |
| 2026-08-18 | 5.61 | 5.50 | -0.11 | -1.96% | 5.46 | 5.63 | 128557 | 7088 | 1.38% |
| 2026-08-17 | 5.53 | 5.61 | 0.10 | 1.81% | 5.44 | 5.62 | 150030 | 8343 | 1.61% |
| 2026-08-14 | 5.60 | 5.51 | -0.11 | -1.96% | 5.46 | 5.65 | 186167 | 10262 | 2.00% |
| 2026-08-13 | 5.71 | 5.62 | -0.09 | -1.58% | 5.61 | 5.73 | 164954 | 9332 | 1.77% |
| 2026-08-12 | 5.62 | 5.71 | 0.08 | 1.42% | 5.62 | 5.72 | 156853 | 8913 | 1.69% |
| 2026-08-11 | 5.74 | 5.63 | -0.12 | -2.09% | 5.60 | 5.74 | 168327 | 9519 | 1.81% |
| 2026-08-10 | 5.62 | 5.75 | 0.16 | 2.86% | 5.62 | 5.75 | 251837 | 14318 | 2.71% |
| 2026-08-07 | 5.62 | 5.59 | -0.04 | -0.71% | 5.50 | 5.63 | 156662 | 8694 | 1.68% |
| 2026-08-06 | 5.70 | 5.63 | -0.10 | -1.75% | 5.55 | 5.71 | 238375 | 13383 | 2.56% |
| 2026-08-05 | 5.76 | 5.73 | -0.03 | -0.52% | 5.66 | 5.78 | 271697 | 15478 | 2.92% |
| 2026-08-04 | 5.77 | 5.76 | -0.01 | -0.17% | 5.68 | 5.80 | 248441 | 14264 | 2.67% |
| 2026-08-03 | 5.57 | 5.77 | 0.20 | 3.59% | 5.57 | 5.77 | 319635 | 18212 | 3.44% |
| 2026-07-31 | 5.57 | 5.57 | -0.05 | -0.89% | 5.55 | 5.66 | 278491 | 15571 | 3.00% |
| 2026-07-30 | 5.66 | 5.62 | -0.05 | -0.88% | 5.57 | 5.77 | 326423 | 18450 | 3.51% |
| 2026-07-29 | 5.50 | 5.67 | 0.16 | 2.90% | 5.47 | 5.70 | 373145 | 21011 | 4.01% |
| 2026-07-28 | 5.56 | 5.51 | -0.10 | -1.78% | 5.44 | 5.57 | 261702 | 14418 | 2.81% |
| 2026-07-27 | 5.43 | 5.61 | 0.16 | 2.94% | 5.38 | 5.62 | 470398 | 26063 | 5.06% |
| 2026-07-24 | 5.51 | 5.45 | -0.05 | -0.91% | 5.45 | 5.77 | 716833 | 39806 | 7.71% |
| 2026-07-23 | 5.02 | 5.50 | 0.50 | 10.00% | 5.00 | 5.50 | 484278 | 25593 | 5.21% |
| 2026-07-22 | 5.05 | 5.00 | -0.09 | -1.77% | 4.98 | 5.11 | 135910 | 6841 | 1.46% |
| 2026-07-21 | 5.07 | 5.09 | 0.02 | 0.39% | 4.90 | 5.11 | 212789 | 10668 | 2.29% |
| 2026-07-20 | 5.14 | 5.07 | -0.09 | -1.74% | 5.00 | 5.28 | 246023 | 12654 | 2.65% |
| 2026-07-17 | 5.15 | 5.16 | -0.01 | -0.19% | 5.11 | 5.35 | 270664 | 14089 | 2.91% |
| 2026-07-16 | 5.17 | 5.17 | -0.01 | -0.19% | 5.11 | 5.25 | 140391 | 7270 | 1.51% |
| 2026-07-15 | 5.16 | 5.20 | 0.02 | 0.39% | 5.11 | 5.27 | 144009 | 7493 | 1.55% |
| 2026-07-14 | 5.07 | 5.18 | 0.10 | 1.97% | 4.98 | 5.18 | 131817 | 6693 | 1.42% |
| 2026-07-13 | 5.28 | 5.08 | -0.23 | -4.33% | 5.07 | 5.31 | 146354 | 7537 | 1.57% |
| 2026-07-10 | 5.24 | 5.31 | 0.06 | 1.14% | 5.17 | 5.44 | 170565 | 9094 | 1.83% |
| 2026-07-09 | 5.28 | 5.25 | -0.02 | -0.38% | 5.08 | 5.30 | 148270 | 7699 | 1.59% |
| 2026-07-08 | 5.35 | 5.27 | -0.10 | -1.86% | 5.25 | 5.39 | 114288 | 6058 | 1.23% |
| 2026-07-07 | 5.46 | 5.37 | -0.12 | -2.19% | 5.33 | 5.52 | 134067 | 7245 | 1.44% |
| 2026-07-06 | 5.62 | 5.49 | -0.13 | -2.31% | 5.48 | 5.68 | 166482 | 9245 | 1.79% |
| 2026-07-03 | 5.49 | 5.62 | 0.11 | 2.00% | 5.49 | 5.69 | 192808 | 10846 | 2.07% |
| 2026-07-02 | 5.54 | 5.51 | -0.07 | -1.25% | 5.48 | 5.68 | 161086 | 8978 | 1.73% |
| 2026-07-01 | 5.52 | 5.58 | 0.03 | 0.54% | 5.42 | 5.64 | 189052 | 10456 | 2.03% |
| 2026-06-30 | 5.48 | 5.55 | 0.03 | 0.54% | 5.42 | 5.56 | 131338 | 7241 | 1.41% |
| 2026-06-29 | 5.51 | 5.52 | -0.01 | -0.18% | 5.35 | 5.59 | 165685 | 9068 | 1.78% |
| 2026-06-26 | 5.73 | 5.53 | -0.20 | -3.49% | 5.53 | 5.79 | 187662 | 10559 | 2.02% |
| 2026-06-25 | 5.90 | 5.73 | -0.26 | -4.34% | 5.67 | 5.91 | 293181 | 16848 | 3.15% |
| 2026-06-24 | 5.83 | 5.99 | 0.09 | 1.53% | 5.68 | 6.15 | 318104 | 18842 | 3.42% |
| 2026-06-23 | 5.98 | 5.90 | -0.10 | -1.67% | 5.84 | 6.06 | 170902 | 10181 | 1.84% |
| 2026-06-22 | 5.81 | 6.00 | 0.17 | 2.92% | 5.77 | 6.00 | 217433 | 12802 | 2.34% |
| 2026-06-18 | 5.99 | 5.83 | -0.19 | -3.16% | 5.80 | 5.99 | 182993 | 10741 | 1.97% |
| 2026-06-17 | 6.15 | 6.02 | -0.18 | -2.90% | 5.98 | 6.17 | 218802 | 13219 | 2.35% |
| 2026-06-16 | 5.97 | 6.20 | 0.23 | 3.85% | 5.90 | 6.36 | 323234 | 19900 | 3.48% |
| 2026-06-15 | 5.90 | 5.97 | 0.11 | 1.88% | 5.89 | 6.04 | 158569 | 9469 | 1.71% |
| 2026-06-12 | 5.89 | 5.86 | 0.09 | 1.56% | 5.74 | 5.94 | 161347 | 9453 | 1.74% |
| 2026-06-11 | 5.85 | 5.77 | -0.11 | -1.87% | 5.72 | 5.88 | 152252 | 8802 | 1.64% |
| 2026-06-10 | 6.00 | 5.88 | -0.17 | -2.81% | 5.79 | 6.02 | 194533 | 11423 | 2.09% |
| 2026-06-09 | 6.05 | 6.05 | 0.06 | 1.00% | 5.96 | 6.10 | 136034 | 8206 | 1.46% |
| 2026-06-08 | 6.00 | 5.99 | -0.25 | -4.01% | 5.92 | 6.20 | 209451 | 12683 | 2.25% |
| 2026-06-05 | 6.23 | 6.24 | 0.01 | 0.16% | 6.12 | 6.32 | 171450 | 10685 | 1.84% |
| 2026-06-04 | 6.28 | 6.23 | -0.10 | -1.58% | 6.19 | 6.35 | 162215 | 10114 | 1.74% |
| 2026-06-03 | 6.37 | 6.33 | -0.08 | -1.25% | 6.28 | 6.42 | 180514 | 11451 | 1.94% |
| 2026-06-02 | 6.53 | 6.41 | -0.15 | -2.29% | 6.24 | 6.55 | 224619 | 14313 | 2.42% |
| 2026-06-01 | 6.38 | 6.56 | 0.16 | 2.50% | 6.35 | 6.60 | 218551 | 14271 | 2.35% |
| 2026-05-29 | 6.60 | 6.40 | -0.20 | -3.03% | 6.37 | 6.60 | 250247 | 16174 | 2.69% |
| 2026-05-28 | 6.50 | 6.60 | 0.10 | 1.54% | 6.46 | 6.65 | 200183 | 13163 | 2.15% |
| 2026-05-27 | 6.53 | 6.50 | -0.07 | -1.07% | 6.46 | 6.64 | 208615 | 13643 | 2.24% |
| 2026-05-26 | 6.80 | 6.57 | -0.23 | -3.38% | 6.48 | 6.80 | 254609 | 16712 | 2.74% |
| 2026-05-25 | 6.76 | 6.80 | 0.09 | 1.34% | 6.72 | 6.95 | 206404 | 14068 | 2.22% |
| 2026-05-22 | 6.69 | 6.71 | 0.10 | 1.51% | 6.60 | 6.74 | 188552 | 12597 | 2.03% |
| 2026-05-21 | 6.96 | 6.61 | -0.36 | -5.16% | 6.58 | 7.00 | 367095 | 24973 | 3.95% |
| 2026-05-20 | 7.33 | 6.97 | -0.42 | -5.68% | 6.93 | 7.34 | 443104 | 31253 | 4.77% |
| 2026-05-19 | 7.36 | 7.39 | 0.01 | 0.14% | 7.25 | 7.45 | 266693 | 19578 | 2.87% |
| 2026-05-18 | 7.20 | 7.38 | 0.13 | 1.79% | 7.17 | 7.42 | 244653 | 17974 | 2.63% |
| 2026-05-15 | 7.46 | 7.25 | -0.22 | -2.95% | 7.21 | 7.50 | 377925 | 27597 | 4.06% |
| 2026-05-14 | 7.96 | 7.47 | -0.45 | -5.68% | 7.46 | 7.97 | 602319 | 46142 | 6.48% |
| 2026-05-13 | 7.74 | 7.92 | 0.17 | 2.19% | 7.71 | 8.03 | 696018 | 55173 | 7.49% |