当前时间：2026-08-21 11:56:21 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 | 5.41 | 0.10 | 1.88% | 5.31 | 5.49 | 25761 | 1394 | 0.79% |
| 2026-08-19 | 5.45 | 5.31 | -0.19 | -3.45% | 5.30 | 5.49 | 37888 | 2026 | 1.16% |
| 2026-08-18 | 5.51 | 5.50 | -0.01 | -0.18% | 5.45 | 5.58 | 34972 | 1919 | 1.07% |
| 2026-08-17 | 5.44 | 5.51 | 0.07 | 1.29% | 5.43 | 5.58 | 45928 | 2534 | 1.41% |
| 2026-08-14 | 5.49 | 5.44 | 0.03 | 0.55% | 5.37 | 5.49 | 31323 | 1696 | 0.96% |
| 2026-08-13 | 5.50 | 5.41 | -0.07 | -1.28% | 5.41 | 5.58 | 48011 | 2625 | 1.47% |
| 2026-08-12 | 5.32 | 5.48 | 0.17 | 3.20% | 5.32 | 5.53 | 52125 | 2841 | 1.60% |
| 2026-08-11 | 5.56 | 5.31 | -0.15 | -2.75% | 5.28 | 5.56 | 47167 | 2539 | 1.45% |
| 2026-08-10 | 5.36 | 5.46 | 0.19 | 3.61% | 5.22 | 5.53 | 60474 | 3271 | 1.86% |
| 2026-08-07 | 5.21 | 5.27 | 0.08 | 1.54% | 5.10 | 5.38 | 45831 | 2397 | 1.41% |
| 2026-08-06 | 5.15 | 5.19 | 0.02 | 0.39% | 5.13 | 5.21 | 31897 | 1648 | 0.98% |
| 2026-08-05 | 5.18 | 5.17 | -0.02 | -0.39% | 5.14 | 5.34 | 53271 | 2785 | 1.64% |
| 2026-08-04 | 5.08 | 5.19 | 0.11 | 2.17% | 5.08 | 5.26 | 50518 | 2611 | 1.55% |
| 2026-08-03 | 4.84 | 5.08 | 0.24 | 4.96% | 4.84 | 5.11 | 66739 | 3340 | 2.05% |
| 2026-07-31 | 4.74 | 4.84 | 0.09 | 1.89% | 4.74 | 4.87 | 50208 | 2424 | 1.54% |
| 2026-07-30 | 4.82 | 4.75 | -0.11 | -2.26% | 4.68 | 4.88 | 44315 | 2113 | 1.36% |
| 2026-07-29 | 4.86 | 4.86 | 0.00 | 0.00% | 4.75 | 4.88 | 44550 | 2138 | 1.37% |
| 2026-07-28 | 4.82 | 4.86 | 0.00 | 0.00% | 4.81 | 5.10 | 58010 | 2860 | 1.78% |
| 2026-07-27 | 4.84 | 4.86 | -0.02 | -0.41% | 4.76 | 4.95 | 35774 | 1740 | 1.10% |
| 2026-07-24 | 4.96 | 4.88 | -0.11 | -2.20% | 4.88 | 5.02 | 31613 | 1557 | 0.97% |
| 2026-07-23 | 5.00 | 4.99 | 0.01 | 0.20% | 4.90 | 5.10 | 47721 | 2392 | 1.47% |
| 2026-07-22 | 4.65 | 4.98 | 0.28 | 5.96% | 4.65 | 5.08 | 60242 | 2957 | 1.85% |
| 2026-07-21 | 5.00 | 4.70 | -0.37 | -7.30% | 4.56 | 5.00 | 85612 | 4068 | 2.63% |
| 2026-07-20 | 5.50 | 5.07 | -0.56 | -9.95% | 5.07 | 5.50 | 87644 | 4526 | 2.69% |
| 2026-07-17 | 5.60 | 5.63 | -0.06 | -1.05% | 5.40 | 5.80 | 73400 | 4132 | 2.25% |
| 2026-07-16 | 5.90 | 5.69 | -0.20 | -3.40% | 5.61 | 5.98 | 70251 | 4081 | 2.16% |
| 2026-07-15 | 5.55 | 5.89 | 0.29 | 5.18% | 5.46 | 6.04 | 123065 | 7111 | 3.78% |
| 2026-07-14 | 5.30 | 5.60 | 0.35 | 6.67% | 5.13 | 5.60 | 70192 | 3766 | 2.16% |
| 2026-07-13 | 5.16 | 5.25 | 0.06 | 1.16% | 5.15 | 5.51 | 62170 | 3295 | 1.91% |
| 2026-07-10 | 5.11 | 5.19 | 0.06 | 1.17% | 5.08 | 5.23 | 33096 | 1711 | 1.02% |
| 2026-07-09 | 5.14 | 5.13 | -0.05 | -0.97% | 5.09 | 5.29 | 51440 | 2654 | 1.58% |
| 2026-07-08 | 4.99 | 5.18 | 0.15 | 2.98% | 4.92 | 5.21 | 62403 | 3169 | 1.92% |
| 2026-07-07 | 5.31 | 5.03 | -0.28 | -5.27% | 4.97 | 5.36 | 69231 | 3540 | 2.13% |
| 2026-07-06 | 5.63 | 5.31 | -0.14 | -2.57% | 5.29 | 5.72 | 123547 | 6780 | 3.80% |
| 2026-07-03 | 5.44 | 5.45 | 0.26 | 5.01% | 5.36 | 5.45 | 39812 | 2166 | 1.22% |
| 2026-07-02 | 5.19 | 5.19 | 0.25 | 5.06% | 5.01 | 5.19 | 70080 | 3608 | 2.15% |
| 2026-07-01 | 4.89 | 4.94 | 0.24 | 5.11% | 4.84 | 4.94 | 19444 | 958 | 0.60% |
| 2026-06-30 | 4.30 | 4.70 | 0.22 | 4.91% | 4.30 | 4.70 | 58465 | 2667 | 1.80% |
| 2026-06-29 | 4.62 | 4.48 | -0.24 | -5.08% | 4.48 | 4.67 | 80824 | 3651 | 2.48% |
| 2026-06-26 | 4.93 | 4.72 | -0.25 | -5.03% | 4.72 | 4.93 | 43846 | 2072 | 1.35% |
| 2026-06-25 | 5.15 | 4.97 | -0.26 | -4.97% | 4.97 | 5.19 | 80697 | 4041 | 2.48% |
| 2026-06-24 | 5.12 | 5.23 | 0.12 | 2.35% | 5.02 | 5.29 | 66663 | 3435 | 2.05% |
| 2026-06-23 | 5.15 | 5.11 | 0.00 | 0.00% | 5.10 | 5.25 | 74063 | 3814 | 2.28% |
| 2026-06-22 | 5.22 | 5.11 | -0.22 | -4.13% | 5.06 | 5.23 | 119613 | 6082 | 3.67% |
| 2026-06-18 | 5.28 | 5.33 | 0.02 | 0.38% | 5.21 | 5.41 | 74845 | 3984 | 2.30% |
| 2026-06-17 | 5.46 | 5.31 | -0.16 | -2.93% | 5.21 | 5.50 | 91012 | 4837 | 2.80% |
| 2026-06-16 | 5.46 | 5.47 | -0.03 | -0.55% | 5.31 | 5.51 | 50381 | 2729 | 1.55% |
| 2026-06-15 | 5.50 | 5.50 | 0.02 | 0.36% | 5.45 | 5.64 | 65389 | 3609 | 2.01% |
| 2026-06-12 | 5.40 | 5.48 | 0.09 | 1.67% | 5.28 | 5.58 | 82318 | 4467 | 2.53% |
| 2026-06-11 | 5.42 | 5.39 | -0.18 | -3.23% | 5.29 | 5.58 | 75855 | 4090 | 2.33% |
| 2026-06-10 | 5.80 | 5.57 | -0.26 | -4.46% | 5.54 | 5.82 | 77132 | 4357 | 2.37% |
| 2026-06-09 | 5.77 | 5.83 | 0.07 | 1.22% | 5.55 | 5.91 | 65408 | 3759 | 2.01% |
| 2026-06-08 | 5.73 | 5.76 | -0.14 | -2.37% | 5.70 | 5.88 | 78701 | 4547 | 2.42% |
| 2026-06-05 | 6.06 | 5.90 | -0.13 | -2.16% | 5.86 | 6.06 | 100074 | 5923 | 3.07% |
| 2026-06-04 | 6.01 | 6.03 | -0.11 | -1.79% | 6.00 | 6.17 | 69084 | 4176 | 2.12% |
| 2026-06-03 | 6.28 | 6.14 | -0.14 | -2.23% | 6.09 | 6.39 | 94207 | 5866 | 2.89% |
| 2026-06-02 | 6.08 | 6.28 | 0.19 | 3.12% | 6.08 | 6.39 | 122356 | 7632 | 3.76% |
| 2026-06-01 | 6.06 | 6.09 | 0.03 | 0.50% | 6.03 | 6.11 | 56918 | 3460 | 1.75% |
| 2026-05-29 | 6.08 | 6.06 | 0.02 | 0.33% | 5.97 | 6.15 | 86165 | 5224 | 2.65% |
| 2026-05-28 | 5.83 | 6.04 | 0.20 | 3.42% | 5.82 | 6.07 | 82148 | 4909 | 2.52% |
| 2026-05-27 | 5.90 | 5.84 | -0.05 | -0.85% | 5.80 | 6.12 | 92269 | 5450 | 2.83% |
| 2026-05-26 | 5.94 | 5.89 | -0.08 | -1.34% | 5.67 | 5.97 | 126282 | 7323 | 3.88% |
| 2026-05-25 | 6.15 | 5.97 | -0.18 | -2.93% | 5.92 | 6.20 | 109235 | 6594 | 3.36% |
| 2026-05-22 | 6.09 | 6.15 | 0.08 | 1.32% | 6.07 | 6.18 | 76877 | 4708 | 2.36% |
| 2026-05-21 | 6.27 | 6.07 | -0.20 | -3.19% | 6.05 | 6.36 | 146792 | 9125 | 4.51% |
| 2026-05-20 | 6.26 | 6.27 | 0.01 | 0.16% | 6.20 | 6.46 | 204328 | 12953 | 6.28% |
| 2026-05-19 | 6.35 | 6.26 | -0.08 | -1.26% | 6.12 | 6.49 | 307050 | 19325 | 9.43% |
| 2026-05-18 | 6.33 | 6.34 | 0.30 | 4.97% | 6.16 | 6.34 | 339189 | 21439 | 10.42% |
| 2026-05-15 | 6.10 | 6.04 | -0.05 | -0.82% | 6.00 | 6.14 | 108231 | 6562 | 3.32% |
| 2026-05-14 | 6.13 | 6.09 | -0.13 | -2.09% | 6.04 | 6.24 | 137263 | 8418 | 4.22% |
| 2026-05-13 | 6.18 | 6.22 | -0.08 | -1.27% | 6.14 | 6.31 | 174572 | 10836 | 5.36% |