当前时间：2026-08-22 17:37:20 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 5.24 | 5.29 | 0.02 | 0.38% | 5.15 | 5.32 | 178061 | 9358 | 1.58% |
| 2026-08-20 | 5.32 | 5.27 | 0.03 | 0.57% | 5.24 | 5.35 | 218196 | 11555 | 1.94% |
| 2026-08-19 | 5.63 | 5.24 | -0.35 | -6.26% | 5.22 | 5.63 | 438029 | 23410 | 3.90% |
| 2026-08-18 | 5.68 | 5.59 | -0.03 | -0.53% | 5.52 | 5.69 | 231076 | 12870 | 2.06% |
| 2026-08-17 | 5.59 | 5.62 | 0.06 | 1.08% | 5.51 | 5.64 | 222556 | 12406 | 1.98% |
| 2026-08-14 | 5.63 | 5.56 | -0.04 | -0.71% | 5.48 | 5.66 | 255853 | 14226 | 2.28% |
| 2026-08-13 | 5.70 | 5.60 | -0.08 | -1.41% | 5.59 | 5.74 | 262801 | 14890 | 2.34% |
| 2026-08-12 | 5.61 | 5.68 | 0.06 | 1.07% | 5.57 | 5.70 | 291411 | 16444 | 2.59% |
| 2026-08-11 | 5.65 | 5.62 | -0.10 | -1.75% | 5.48 | 5.68 | 374518 | 21017 | 3.33% |
| 2026-08-10 | 5.60 | 5.72 | 0.18 | 3.25% | 5.37 | 5.73 | 574611 | 32264 | 5.11% |
| 2026-08-07 | 5.51 | 5.54 | 0.01 | 0.18% | 5.36 | 5.55 | 315684 | 17245 | 2.82% |
| 2026-08-06 | 5.52 | 5.53 | -0.01 | -0.18% | 5.41 | 5.63 | 361478 | 19946 | 3.23% |
| 2026-08-05 | 5.52 | 5.54 | 0.05 | 0.91% | 5.48 | 5.61 | 315290 | 17445 | 2.82% |
| 2026-08-04 | 5.48 | 5.49 | 0.09 | 1.67% | 5.40 | 5.52 | 296851 | 16245 | 2.66% |
| 2026-08-03 | 5.20 | 5.40 | 0.19 | 3.65% | 5.18 | 5.41 | 379301 | 20271 | 3.39% |
| 2026-07-31 | 5.14 | 5.21 | 0.13 | 2.56% | 5.14 | 5.27 | 320216 | 16699 | 2.87% |
| 2026-07-30 | 5.19 | 5.08 | -0.13 | -2.50% | 5.08 | 5.26 | 290972 | 15010 | 2.60% |
| 2026-07-29 | 5.12 | 5.21 | 0.09 | 1.76% | 5.05 | 5.23 | 363579 | 18726 | 3.25% |
| 2026-07-28 | 5.08 | 5.12 | 0.02 | 0.39% | 5.05 | 5.28 | 383157 | 19790 | 3.43% |
| 2026-07-27 | 4.90 | 5.10 | 0.12 | 2.41% | 4.83 | 5.13 | 404222 | 20437 | 3.62% |
| 2026-07-24 | 5.02 | 4.98 | -0.04 | -0.80% | 4.96 | 5.13 | 439557 | 22187 | 3.93% |
| 2026-07-23 | 4.83 | 5.02 | 0.20 | 4.15% | 4.80 | 5.03 | 418188 | 20717 | 3.74% |
| 2026-07-22 | 4.84 | 4.82 | -0.06 | -1.23% | 4.77 | 4.93 | 286879 | 13923 | 2.57% |
| 2026-07-21 | 4.81 | 4.88 | 0.08 | 1.67% | 4.48 | 4.88 | 482543 | 22794 | 4.32% |
| 2026-07-20 | 4.90 | 4.80 | -0.05 | -1.03% | 4.73 | 5.04 | 443861 | 21754 | 3.97% |
| 2026-07-17 | 5.14 | 4.85 | -0.27 | -5.27% | 4.79 | 5.18 | 441513 | 21912 | 3.95% |
| 2026-07-16 | 5.08 | 5.12 | -0.03 | -0.58% | 5.04 | 5.26 | 321620 | 16607 | 2.88% |
| 2026-07-15 | 5.06 | 5.15 | 0.06 | 1.18% | 5.03 | 5.34 | 581552 | 30257 | 5.20% |
| 2026-07-14 | 5.23 | 5.09 | -0.30 | -5.57% | 4.95 | 5.28 | 867433 | 43750 | 7.76% |
| 2026-07-13 | 5.80 | 5.39 | -0.59 | -9.87% | 5.38 | 5.83 | 805221 | 43978 | 7.20% |
| 2026-07-10 | 5.49 | 5.98 | 0.51 | 9.32% | 5.38 | 6.02 | 1173638 | 69092 | 10.50% |
| 2026-07-09 | 5.33 | 5.47 | 0.14 | 2.63% | 5.20 | 5.50 | 324592 | 17425 | 2.90% |
| 2026-07-08 | 5.43 | 5.33 | -0.11 | -2.02% | 5.32 | 5.49 | 261104 | 14023 | 2.34% |
| 2026-07-07 | 5.60 | 5.44 | -0.17 | -3.03% | 5.40 | 5.69 | 293428 | 16233 | 2.63% |
| 2026-07-06 | 6.00 | 5.61 | -0.34 | -5.71% | 5.59 | 6.10 | 435279 | 24972 | 3.89% |
| 2026-07-03 | 5.78 | 5.95 | 0.17 | 2.94% | 5.77 | 6.04 | 375050 | 22248 | 3.36% |
| 2026-07-02 | 5.88 | 5.78 | -0.18 | -3.02% | 5.75 | 6.03 | 345229 | 20359 | 3.09% |
| 2026-07-01 | 5.90 | 5.96 | 0.11 | 1.88% | 5.82 | 6.13 | 386390 | 23154 | 3.46% |
| 2026-06-30 | 5.71 | 5.85 | 0.15 | 2.63% | 5.64 | 5.92 | 348613 | 20321 | 3.12% |
| 2026-06-29 | 5.82 | 5.70 | -0.14 | -2.40% | 5.62 | 5.89 | 331000 | 18915 | 2.96% |
| 2026-06-26 | 5.95 | 5.84 | -0.12 | -2.01% | 5.75 | 5.97 | 383503 | 22504 | 3.43% |
| 2026-06-25 | 6.05 | 5.96 | -0.13 | -2.13% | 5.90 | 6.14 | 342352 | 20493 | 3.06% |
| 2026-06-24 | 6.12 | 6.09 | -0.06 | -0.98% | 5.96 | 6.14 | 310200 | 18788 | 2.78% |
| 2026-06-23 | 6.20 | 6.15 | -0.07 | -1.13% | 6.11 | 6.30 | 290663 | 18084 | 2.60% |
| 2026-06-22 | 6.27 | 6.22 | -0.05 | -0.80% | 5.98 | 6.31 | 417088 | 25505 | 3.73% |
| 2026-06-18 | 6.31 | 6.27 | -0.07 | -1.10% | 6.20 | 6.41 | 278045 | 17540 | 2.49% |
| 2026-06-17 | 6.43 | 6.34 | -0.12 | -1.86% | 6.30 | 6.49 | 307378 | 19590 | 2.75% |
| 2026-06-16 | 6.37 | 6.46 | 0.12 | 1.89% | 6.28 | 6.50 | 375914 | 24163 | 3.36% |
| 2026-06-15 | 6.35 | 6.34 | 0.04 | 0.63% | 6.25 | 6.39 | 287819 | 18188 | 2.58% |
| 2026-06-12 | 6.30 | 6.30 | 0.07 | 1.12% | 6.28 | 6.49 | 373644 | 23829 | 3.34% |
| 2026-06-11 | 6.23 | 6.23 | -0.07 | -1.11% | 6.16 | 6.32 | 283280 | 17637 | 2.53% |
| 2026-06-10 | 6.36 | 6.30 | -0.12 | -1.87% | 6.21 | 6.50 | 299450 | 19003 | 2.68% |
| 2026-06-09 | 6.40 | 6.42 | 0.08 | 1.26% | 6.26 | 6.43 | 300535 | 19101 | 2.69% |
| 2026-06-08 | 6.43 | 6.34 | -0.28 | -4.23% | 6.26 | 6.70 | 443359 | 28718 | 3.97% |
| 2026-06-05 | 6.50 | 6.62 | 0.16 | 2.48% | 6.37 | 6.74 | 482651 | 31876 | 4.32% |
| 2026-06-04 | 6.50 | 6.46 | -0.12 | -1.82% | 6.41 | 6.60 | 249326 | 16158 | 2.23% |
| 2026-06-03 | 6.56 | 6.58 | 0.00 | 0.00% | 6.49 | 6.74 | 358812 | 23727 | 3.21% |
| 2026-06-02 | 6.66 | 6.58 | -0.08 | -1.20% | 6.33 | 6.69 | 351941 | 22859 | 3.15% |
| 2026-06-01 | 6.55 | 6.66 | 0.02 | 0.30% | 6.44 | 6.75 | 359360 | 23887 | 3.22% |
| 2026-05-29 | 7.05 | 6.64 | -0.42 | -5.95% | 6.60 | 7.07 | 503503 | 34162 | 4.51% |
| 2026-05-28 | 6.80 | 7.06 | 0.28 | 4.13% | 6.78 | 7.08 | 516093 | 36031 | 4.62% |
| 2026-05-27 | 7.00 | 6.78 | -0.23 | -3.28% | 6.70 | 7.08 | 421234 | 28879 | 3.77% |
| 2026-05-26 | 7.20 | 7.01 | -0.25 | -3.44% | 6.91 | 7.20 | 488111 | 34125 | 4.37% |
| 2026-05-25 | 7.43 | 7.26 | -0.15 | -2.02% | 7.16 | 7.48 | 415872 | 30235 | 3.72% |
| 2026-05-22 | 7.43 | 7.41 | 0.00 | 0.00% | 7.25 | 7.50 | 381093 | 28040 | 3.41% |
| 2026-05-21 | 7.75 | 7.41 | -0.30 | -3.89% | 7.38 | 7.85 | 514971 | 39471 | 4.61% |
| 2026-05-20 | 8.00 | 7.71 | -0.32 | -3.99% | 7.64 | 8.03 | 539114 | 41745 | 4.82% |
| 2026-05-19 | 7.91 | 8.03 | 0.10 | 1.26% | 7.83 | 8.04 | 488875 | 38812 | 4.37% |
| 2026-05-18 | 7.96 | 7.93 | -0.02 | -0.25% | 7.78 | 8.06 | 403920 | 32103 | 3.61% |
| 2026-05-15 | 7.99 | 7.95 | -0.05 | -0.63% | 7.85 | 8.10 | 508819 | 40622 | 4.55% |
| 2026-05-14 | 8.48 | 8.00 | -0.46 | -5.44% | 8.00 | 8.52 | 757709 | 61829 | 6.78% |