当前时间：2026-08-21 14:35:48 星期五交易中
| 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 | 5.36 | 5.37 | 0.08 | 1.51% | 5.29 | 5.41 | 120140 | 6452 | 2.26% |
| 2026-08-19 | 5.46 | 5.29 | -0.26 | -4.68% | 5.28 | 5.54 | 174768 | 9388 | 3.28% |
| 2026-08-18 | 5.60 | 5.55 | -0.05 | -0.89% | 5.49 | 5.62 | 124506 | 6894 | 2.34% |
| 2026-08-17 | 5.55 | 5.60 | 0.05 | 0.90% | 5.46 | 5.61 | 135965 | 7552 | 2.55% |
| 2026-08-14 | 5.54 | 5.55 | 0.01 | 0.18% | 5.41 | 5.56 | 157813 | 8684 | 2.96% |
| 2026-08-13 | 5.67 | 5.54 | -0.12 | -2.12% | 5.53 | 5.69 | 158154 | 8875 | 2.97% |
| 2026-08-12 | 5.53 | 5.66 | 0.13 | 2.35% | 5.53 | 5.70 | 203044 | 11429 | 3.81% |
| 2026-08-11 | 5.59 | 5.53 | -0.13 | -2.30% | 5.48 | 5.62 | 194646 | 10789 | 3.65% |
| 2026-08-10 | 5.60 | 5.66 | 0.06 | 1.07% | 5.53 | 5.68 | 170103 | 9576 | 3.19% |
| 2026-08-07 | 5.63 | 5.60 | -0.02 | -0.36% | 5.49 | 5.63 | 155081 | 8626 | 2.91% |
| 2026-08-06 | 5.55 | 5.62 | 0.06 | 1.08% | 5.50 | 5.64 | 199254 | 11103 | 3.74% |
| 2026-08-05 | 5.49 | 5.56 | 0.03 | 0.54% | 5.46 | 5.60 | 197387 | 10934 | 3.71% |
| 2026-08-04 | 5.45 | 5.53 | 0.14 | 2.60% | 5.39 | 5.54 | 178253 | 9757 | 3.35% |
| 2026-08-03 | 5.30 | 5.39 | 0.07 | 1.32% | 5.28 | 5.40 | 129749 | 6957 | 2.44% |
| 2026-07-31 | 5.32 | 5.32 | 0.07 | 1.33% | 5.30 | 5.36 | 164761 | 8790 | 3.09% |
| 2026-07-30 | 5.26 | 5.25 | -0.06 | -1.13% | 5.21 | 5.36 | 148910 | 7866 | 2.80% |
| 2026-07-29 | 5.20 | 5.31 | 0.10 | 1.92% | 5.15 | 5.33 | 177045 | 9291 | 3.32% |
| 2026-07-28 | 5.10 | 5.21 | 0.06 | 1.17% | 5.08 | 5.26 | 181412 | 9455 | 3.41% |
| 2026-07-27 | 5.03 | 5.15 | 0.12 | 2.39% | 5.02 | 5.15 | 117582 | 6006 | 2.21% |
| 2026-07-24 | 5.08 | 5.03 | -0.08 | -1.57% | 5.01 | 5.12 | 115858 | 5864 | 2.17% |
| 2026-07-23 | 5.00 | 5.11 | 0.11 | 2.20% | 4.99 | 5.12 | 132410 | 6696 | 2.49% |
| 2026-07-22 | 5.14 | 5.00 | -0.18 | -3.47% | 4.97 | 5.20 | 170029 | 8596 | 3.19% |
| 2026-07-21 | 5.09 | 5.18 | 0.13 | 2.57% | 4.84 | 5.18 | 230221 | 11609 | 4.32% |
| 2026-07-20 | 5.35 | 5.05 | -0.25 | -4.72% | 4.98 | 5.39 | 215163 | 11117 | 4.04% |
| 2026-07-17 | 5.36 | 5.30 | -0.06 | -1.12% | 5.18 | 5.42 | 220002 | 11729 | 4.13% |
| 2026-07-16 | 5.31 | 5.36 | 0.00 | 0.00% | 5.26 | 5.42 | 155014 | 8297 | 2.91% |
| 2026-07-15 | 5.44 | 5.36 | -0.10 | -1.83% | 5.30 | 5.48 | 193888 | 10434 | 3.64% |
| 2026-07-14 | 5.38 | 5.46 | 0.09 | 1.68% | 5.25 | 5.46 | 207687 | 11150 | 3.90% |
| 2026-07-13 | 5.75 | 5.37 | -0.49 | -8.36% | 5.36 | 5.76 | 304960 | 16774 | 5.72% |
| 2026-07-10 | 5.81 | 5.86 | -0.04 | -0.68% | 5.77 | 6.00 | 258057 | 15236 | 4.84% |
| 2026-07-09 | 5.90 | 5.90 | -0.11 | -1.83% | 5.66 | 6.04 | 423603 | 24598 | 7.95% |
| 2026-07-08 | 6.48 | 6.01 | -0.47 | -7.25% | 6.00 | 6.49 | 391003 | 24203 | 7.34% |
| 2026-07-07 | 6.30 | 6.48 | 0.12 | 1.89% | 6.20 | 6.48 | 330370 | 21012 | 6.20% |
| 2026-07-06 | 6.71 | 6.36 | -0.41 | -6.06% | 6.34 | 6.72 | 518745 | 33615 | 9.74% |
| 2026-07-03 | 7.11 | 6.77 | -0.42 | -5.84% | 6.67 | 7.16 | 823134 | 56202 | 15.45% |
| 2026-07-02 | 7.41 | 7.19 | -0.34 | -4.52% | 7.11 | 7.44 | 891332 | 64738 | 16.73% |
| 2026-07-01 | 7.76 | 7.53 | -0.28 | -3.59% | 7.43 | 7.88 | 1225398 | 92614 | 23.00% |
| 2026-06-30 | 7.06 | 7.81 | 0.71 | 10.00% | 7.06 | 7.81 | 616260 | 47162 | 11.57% |
| 2026-06-29 | 7.27 | 7.10 | -0.23 | -3.14% | 6.92 | 7.45 | 704853 | 50391 | 13.23% |
| 2026-06-26 | 6.86 | 7.33 | 0.41 | 5.92% | 6.66 | 7.47 | 830542 | 59717 | 15.59% |
| 2026-06-25 | 7.16 | 6.92 | -0.28 | -3.89% | 6.84 | 7.17 | 425620 | 29579 | 7.99% |
| 2026-06-24 | 7.11 | 7.20 | 0.05 | 0.70% | 6.88 | 7.24 | 433452 | 30738 | 8.14% |
| 2026-06-23 | 6.88 | 7.15 | 0.16 | 2.29% | 6.84 | 7.42 | 528323 | 38173 | 9.92% |
| 2026-06-22 | 7.10 | 6.99 | -0.12 | -1.69% | 6.66 | 7.16 | 394235 | 27168 | 7.40% |
| 2026-06-18 | 6.87 | 7.11 | 0.20 | 2.89% | 6.75 | 7.15 | 359810 | 25271 | 6.75% |
| 2026-06-17 | 6.96 | 6.91 | -0.08 | -1.14% | 6.87 | 7.05 | 233818 | 16251 | 4.39% |
| 2026-06-16 | 6.78 | 6.99 | 0.20 | 2.95% | 6.59 | 7.04 | 355623 | 24488 | 6.68% |
| 2026-06-15 | 6.64 | 6.79 | 0.21 | 3.19% | 6.59 | 6.81 | 315932 | 21239 | 5.93% |
| 2026-06-12 | 7.01 | 6.58 | -0.26 | -3.80% | 6.51 | 7.09 | 365038 | 24587 | 6.85% |
| 2026-06-11 | 6.84 | 6.84 | -0.13 | -1.87% | 6.33 | 6.89 | 444874 | 29516 | 8.35% |
| 2026-06-10 | 7.05 | 6.97 | -0.16 | -2.24% | 6.92 | 7.19 | 324548 | 22857 | 6.09% |
| 2026-06-09 | 6.81 | 7.13 | 0.32 | 4.70% | 6.73 | 7.30 | 410516 | 29011 | 7.71% |
| 2026-06-08 | 6.92 | 6.81 | -0.24 | -3.40% | 6.67 | 7.12 | 326340 | 22489 | 6.13% |
| 2026-06-05 | 6.75 | 7.05 | 0.29 | 4.29% | 6.67 | 7.13 | 340044 | 23696 | 6.38% |
| 2026-06-04 | 6.60 | 6.76 | 0.07 | 1.05% | 6.58 | 6.82 | 188954 | 12678 | 3.55% |
| 2026-06-03 | 6.71 | 6.69 | -0.05 | -0.74% | 6.60 | 6.94 | 207240 | 14002 | 3.89% |
| 2026-06-02 | 6.84 | 6.74 | -0.12 | -1.75% | 6.70 | 6.92 | 192126 | 13046 | 3.61% |
| 2026-06-01 | 6.62 | 6.86 | 0.12 | 1.78% | 6.56 | 6.94 | 285387 | 19546 | 5.36% |
| 2026-05-29 | 7.25 | 6.74 | -0.49 | -6.78% | 6.66 | 7.26 | 425096 | 29243 | 7.98% |
| 2026-05-28 | 6.99 | 7.23 | 0.19 | 2.70% | 6.93 | 7.24 | 355754 | 25391 | 6.68% |
| 2026-05-27 | 7.12 | 7.04 | -0.08 | -1.12% | 6.98 | 7.28 | 310681 | 22052 | 5.83% |
| 2026-05-26 | 6.99 | 7.17 | 0.18 | 2.58% | 6.90 | 7.20 | 296162 | 21059 | 5.56% |
| 2026-05-25 | 7.03 | 6.99 | -0.01 | -0.14% | 6.88 | 7.09 | 173725 | 12096 | 3.26% |
| 2026-05-22 | 6.80 | 7.00 | 0.23 | 3.40% | 6.68 | 7.06 | 208748 | 14339 | 3.92% |
| 2026-05-21 | 7.05 | 6.77 | -0.18 | -2.59% | 6.75 | 7.29 | 248327 | 17566 | 4.66% |
| 2026-05-20 | 7.06 | 6.95 | -0.12 | -1.70% | 6.88 | 7.06 | 136317 | 9482 | 2.56% |
| 2026-05-19 | 7.01 | 7.07 | 0.07 | 1.00% | 6.90 | 7.08 | 139902 | 9802 | 2.63% |
| 2026-05-18 | 7.07 | 7.00 | -0.07 | -0.99% | 6.88 | 7.12 | 213637 | 14898 | 4.01% |
| 2026-05-15 | 7.14 | 7.07 | -0.07 | -0.98% | 7.01 | 7.20 | 179328 | 12763 | 3.37% |
| 2026-05-14 | 7.26 | 7.14 | -0.12 | -1.65% | 7.13 | 7.31 | 147775 | 10663 | 2.77% |
| 2026-05-13 | 7.18 | 7.26 | 0.04 | 0.55% | 7.16 | 7.31 | 162250 | 11776 | 3.05% |