当前时间：2026-08-21 04:24:11 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 | 5.54 | 5.40 | -0.10 | -1.82% | 5.36 | 5.54 | 86816 | 4713 | 1.13% |
| 2026-08-19 | 5.61 | 5.50 | -0.17 | -3.00% | 5.49 | 5.66 | 87945 | 4892 | 1.15% |
| 2026-08-18 | 5.68 | 5.67 | 0.01 | 0.18% | 5.62 | 5.74 | 50095 | 2843 | 0.65% |
| 2026-08-17 | 5.72 | 5.66 | -0.02 | -0.35% | 5.56 | 5.72 | 49258 | 2774 | 0.64% |
| 2026-08-14 | 5.60 | 5.68 | 0.05 | 0.89% | 5.52 | 5.69 | 61793 | 3467 | 0.80% |
| 2026-08-13 | 5.72 | 5.63 | -0.06 | -1.05% | 5.62 | 5.78 | 58640 | 3314 | 0.76% |
| 2026-08-12 | 5.68 | 5.69 | 0.01 | 0.18% | 5.63 | 5.73 | 51838 | 2942 | 0.68% |
| 2026-08-11 | 5.68 | 5.68 | -0.07 | -1.22% | 5.66 | 5.74 | 77520 | 4421 | 1.01% |
| 2026-08-10 | 5.60 | 5.75 | 0.21 | 3.79% | 5.57 | 5.85 | 172044 | 9853 | 2.24% |
| 2026-08-07 | 5.53 | 5.54 | 0.02 | 0.36% | 5.43 | 5.57 | 79470 | 4372 | 1.04% |
| 2026-08-06 | 5.67 | 5.52 | -0.10 | -1.78% | 5.45 | 5.67 | 99182 | 5493 | 1.29% |
| 2026-08-05 | 5.65 | 5.62 | 0.01 | 0.18% | 5.60 | 5.76 | 125306 | 7103 | 1.63% |
| 2026-08-04 | 5.60 | 5.61 | 0.07 | 1.26% | 5.45 | 5.64 | 122665 | 6821 | 1.60% |
| 2026-08-03 | 5.35 | 5.54 | 0.26 | 4.92% | 5.34 | 5.62 | 188099 | 10352 | 2.45% |
| 2026-07-31 | 5.23 | 5.28 | 0.07 | 1.34% | 5.21 | 5.28 | 53395 | 2805 | 0.70% |
| 2026-07-30 | 5.25 | 5.21 | -0.08 | -1.51% | 5.18 | 5.33 | 68657 | 3601 | 0.89% |
| 2026-07-29 | 5.27 | 5.29 | 0.05 | 0.95% | 5.20 | 5.31 | 61713 | 3246 | 0.80% |
| 2026-07-28 | 5.27 | 5.24 | -0.02 | -0.38% | 5.22 | 5.32 | 61305 | 3231 | 0.80% |
| 2026-07-27 | 5.18 | 5.26 | 0.03 | 0.57% | 5.18 | 5.31 | 68322 | 3588 | 0.89% |
| 2026-07-24 | 5.25 | 5.23 | -0.04 | -0.76% | 5.21 | 5.39 | 85922 | 4532 | 1.12% |
| 2026-07-23 | 5.19 | 5.27 | 0.16 | 3.13% | 5.09 | 5.28 | 108122 | 5658 | 1.41% |
| 2026-07-22 | 5.00 | 5.11 | 0.06 | 1.19% | 5.00 | 5.16 | 92279 | 4704 | 1.20% |
| 2026-07-21 | 5.17 | 5.05 | -0.09 | -1.75% | 4.91 | 5.19 | 157725 | 7933 | 2.05% |
| 2026-07-20 | 5.14 | 5.14 | -0.02 | -0.39% | 5.10 | 5.34 | 137198 | 7172 | 1.79% |
| 2026-07-17 | 5.19 | 5.16 | -0.06 | -1.15% | 5.14 | 5.29 | 103403 | 5403 | 1.35% |
| 2026-07-16 | 5.24 | 5.22 | -0.07 | -1.32% | 5.19 | 5.30 | 78812 | 4129 | 1.03% |
| 2026-07-15 | 5.22 | 5.29 | 0.00 | 0.00% | 5.17 | 5.41 | 91352 | 4812 | 1.19% |
| 2026-07-14 | 4.95 | 5.29 | 0.32 | 6.44% | 4.95 | 5.30 | 186394 | 9683 | 2.43% |
| 2026-07-13 | 5.05 | 4.97 | -0.10 | -1.97% | 4.96 | 5.06 | 73086 | 3657 | 0.95% |
| 2026-07-10 | 5.09 | 5.07 | -0.02 | -0.39% | 4.96 | 5.12 | 88778 | 4485 | 1.16% |
| 2026-07-09 | 5.06 | 5.09 | 0.04 | 0.79% | 5.02 | 5.15 | 62544 | 3169 | 0.81% |
| 2026-07-08 | 5.06 | 5.05 | -0.02 | -0.39% | 5.02 | 5.10 | 51680 | 2608 | 0.67% |
| 2026-07-07 | 5.20 | 5.07 | -0.14 | -2.69% | 5.06 | 5.21 | 67802 | 3469 | 0.88% |
| 2026-07-06 | 5.16 | 5.21 | 0.03 | 0.58% | 5.13 | 5.29 | 68305 | 3559 | 0.89% |
| 2026-07-03 | 5.26 | 5.18 | -0.07 | -1.33% | 5.15 | 5.30 | 78249 | 4069 | 1.02% |
| 2026-07-02 | 5.26 | 5.25 | 0.00 | 0.00% | 5.20 | 5.35 | 85525 | 4516 | 1.11% |
| 2026-07-01 | 5.15 | 5.25 | 0.10 | 1.94% | 5.14 | 5.33 | 125361 | 6579 | 1.63% |
| 2026-06-30 | 5.17 | 5.15 | -0.02 | -0.39% | 5.07 | 5.18 | 76703 | 3932 | 1.00% |
| 2026-06-29 | 5.18 | 5.17 | -0.03 | -0.58% | 5.00 | 5.28 | 93909 | 4812 | 1.22% |
| 2026-06-26 | 5.17 | 5.20 | 0.02 | 0.39% | 5.14 | 5.33 | 96479 | 5067 | 1.26% |
| 2026-06-25 | 5.18 | 5.18 | 0.00 | 0.00% | 5.05 | 5.21 | 108233 | 5548 | 1.41% |
| 2026-06-24 | 5.38 | 5.18 | -0.22 | -4.07% | 5.15 | 5.39 | 125214 | 6532 | 1.63% |
| 2026-06-23 | 5.46 | 5.40 | -0.12 | -2.17% | 5.40 | 5.55 | 88253 | 4824 | 1.15% |
| 2026-06-22 | 5.61 | 5.52 | -0.17 | -2.99% | 5.41 | 5.62 | 123735 | 6782 | 1.61% |
| 2026-06-18 | 5.63 | 5.69 | 0.17 | 3.08% | 5.60 | 5.93 | 154068 | 8814 | 2.01% |
| 2026-06-17 | 5.62 | 5.52 | -0.14 | -2.47% | 5.50 | 5.66 | 81394 | 4511 | 1.06% |
| 2026-06-16 | 5.61 | 5.66 | 0.05 | 0.89% | 5.55 | 5.73 | 84662 | 4784 | 1.10% |
| 2026-06-15 | 5.58 | 5.61 | 0.02 | 0.36% | 5.53 | 5.64 | 75951 | 4240 | 0.99% |
| 2026-06-12 | 5.56 | 5.59 | 0.03 | 0.54% | 5.46 | 5.66 | 88807 | 4943 | 1.16% |
| 2026-06-11 | 5.55 | 5.56 | -0.10 | -1.77% | 5.48 | 5.66 | 83153 | 4604 | 1.08% |
| 2026-06-10 | 5.78 | 5.66 | -0.16 | -2.75% | 5.57 | 5.78 | 97313 | 5526 | 1.27% |
| 2026-06-09 | 5.90 | 5.82 | -0.08 | -1.36% | 5.78 | 5.95 | 122355 | 7115 | 1.59% |
| 2026-06-08 | 5.86 | 5.90 | -0.14 | -2.32% | 5.81 | 5.99 | 173857 | 10236 | 2.26% |
| 2026-06-05 | 6.16 | 6.04 | -0.37 | -5.77% | 6.00 | 6.26 | 274917 | 16683 | 3.58% |
| 2026-06-04 | 6.27 | 6.41 | 0.23 | 3.72% | 6.25 | 6.65 | 370858 | 23802 | 4.83% |
| 2026-06-03 | 6.13 | 6.18 | 0.06 | 0.98% | 6.00 | 6.32 | 177764 | 10969 | 2.32% |
| 2026-06-02 | 6.07 | 6.12 | 0.07 | 1.16% | 5.98 | 6.14 | 96461 | 5843 | 1.26% |
| 2026-06-01 | 6.01 | 6.05 | 0.04 | 0.67% | 5.96 | 6.10 | 66628 | 4020 | 0.87% |
| 2026-05-29 | 6.22 | 6.01 | -0.20 | -3.22% | 5.96 | 6.26 | 145594 | 8864 | 1.90% |
| 2026-05-28 | 5.93 | 6.21 | 0.28 | 4.72% | 5.93 | 6.30 | 169754 | 10458 | 2.21% |
| 2026-05-27 | 5.99 | 5.93 | -0.08 | -1.33% | 5.82 | 6.00 | 113505 | 6693 | 1.48% |
| 2026-05-26 | 6.06 | 6.01 | -0.06 | -0.99% | 5.96 | 6.06 | 103777 | 6223 | 1.35% |
| 2026-05-25 | 6.23 | 6.07 | -0.16 | -2.57% | 6.00 | 6.28 | 174307 | 10574 | 2.27% |
| 2026-05-22 | 6.18 | 6.23 | 0.10 | 1.63% | 6.05 | 6.32 | 131958 | 8181 | 1.72% |
| 2026-05-21 | 6.26 | 6.13 | -0.12 | -1.92% | 6.10 | 6.41 | 168871 | 10581 | 2.20% |
| 2026-05-20 | 6.31 | 6.25 | -0.10 | -1.57% | 6.16 | 6.38 | 107103 | 6666 | 1.40% |
| 2026-05-19 | 6.20 | 6.35 | 0.17 | 2.75% | 6.14 | 6.43 | 140329 | 8819 | 1.83% |
| 2026-05-18 | 6.28 | 6.18 | -0.09 | -1.44% | 6.11 | 6.28 | 136370 | 8401 | 1.78% |
| 2026-05-15 | 6.32 | 6.27 | -0.06 | -0.95% | 6.19 | 6.39 | 138290 | 8672 | 1.80% |
| 2026-05-14 | 6.46 | 6.33 | -0.13 | -2.01% | 6.33 | 6.52 | 154523 | 9921 | 2.01% |
| 2026-05-13 | 6.45 | 6.46 | -0.03 | -0.46% | 6.42 | 6.61 | 158967 | 10348 | 2.07% |