当前时间：2026-08-21 01:17:13 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 | 5.84 | 5.87 | 0.09 | 1.56% | 5.79 | 5.90 | 63741 | 3731 | 1.54% |
| 2026-08-19 | 5.97 | 5.78 | -0.25 | -4.15% | 5.77 | 6.00 | 80509 | 4700 | 1.95% |
| 2026-08-18 | 6.04 | 6.03 | -0.01 | -0.17% | 5.95 | 6.04 | 64815 | 3875 | 1.57% |
| 2026-08-17 | 6.00 | 6.04 | 0.01 | 0.17% | 5.93 | 6.08 | 68750 | 4134 | 1.66% |
| 2026-08-14 | 6.09 | 6.03 | -0.05 | -0.82% | 5.96 | 6.11 | 96686 | 5829 | 2.34% |
| 2026-08-13 | 6.24 | 6.08 | -0.15 | -2.41% | 6.07 | 6.30 | 103558 | 6411 | 2.51% |
| 2026-08-12 | 6.16 | 6.23 | 0.10 | 1.63% | 6.12 | 6.27 | 88082 | 5466 | 2.13% |
| 2026-08-11 | 6.22 | 6.13 | -0.09 | -1.45% | 6.09 | 6.23 | 87140 | 5359 | 2.11% |
| 2026-08-10 | 6.18 | 6.22 | 0.09 | 1.47% | 6.06 | 6.23 | 93562 | 5775 | 2.26% |
| 2026-08-07 | 6.26 | 6.13 | -0.14 | -2.23% | 6.02 | 6.27 | 134397 | 8212 | 3.25% |
| 2026-08-06 | 6.30 | 6.27 | -0.08 | -1.26% | 6.18 | 6.37 | 106724 | 6698 | 2.58% |
| 2026-08-05 | 6.28 | 6.35 | 0.06 | 0.95% | 6.24 | 6.41 | 145945 | 9228 | 3.53% |
| 2026-08-04 | 6.21 | 6.29 | 0.05 | 0.80% | 6.20 | 6.42 | 170370 | 10739 | 4.12% |
| 2026-08-03 | 6.18 | 6.24 | 0.09 | 1.46% | 6.11 | 6.24 | 109018 | 6753 | 2.64% |
| 2026-07-31 | 5.96 | 6.15 | 0.27 | 4.59% | 5.90 | 6.19 | 174562 | 10621 | 4.22% |
| 2026-07-30 | 6.00 | 5.88 | -0.11 | -1.84% | 5.85 | 6.10 | 105506 | 6300 | 2.55% |
| 2026-07-29 | 5.97 | 5.99 | 0.02 | 0.34% | 5.94 | 6.10 | 116967 | 7037 | 2.83% |
| 2026-07-28 | 5.91 | 5.97 | 0.07 | 1.19% | 5.91 | 5.99 | 80077 | 4760 | 1.94% |
| 2026-07-27 | 5.82 | 5.90 | 0.03 | 0.51% | 5.77 | 5.99 | 99353 | 5847 | 2.40% |
| 2026-07-24 | 5.91 | 5.87 | -0.13 | -2.17% | 5.87 | 5.99 | 80974 | 4798 | 1.96% |
| 2026-07-23 | 5.83 | 6.00 | 0.18 | 3.09% | 5.79 | 6.02 | 139147 | 8224 | 3.37% |
| 2026-07-22 | 5.85 | 5.82 | -0.14 | -2.35% | 5.80 | 6.02 | 155963 | 9176 | 3.77% |
| 2026-07-21 | 6.02 | 5.96 | -0.11 | -1.81% | 5.69 | 6.16 | 322200 | 19011 | 7.79% |
| 2026-07-20 | 5.82 | 6.07 | 0.19 | 3.23% | 5.82 | 6.11 | 257154 | 15464 | 6.46% |
| 2026-07-17 | 5.73 | 5.88 | 0.11 | 1.91% | 5.64 | 5.98 | 264760 | 15419 | 6.65% |
| 2026-07-16 | 5.62 | 5.77 | 0.16 | 2.85% | 5.50 | 5.87 | 200765 | 11509 | 5.04% |
| 2026-07-15 | 5.23 | 5.61 | 0.35 | 6.65% | 5.22 | 5.66 | 214171 | 11825 | 5.38% |
| 2026-07-14 | 5.04 | 5.26 | 0.15 | 2.94% | 5.04 | 5.28 | 133564 | 6934 | 3.36% |
| 2026-07-13 | 5.35 | 5.11 | -0.19 | -3.58% | 5.09 | 5.35 | 103264 | 5321 | 2.59% |
| 2026-07-10 | 5.20 | 5.30 | 0.07 | 1.34% | 5.15 | 5.42 | 110841 | 5910 | 2.79% |
| 2026-07-09 | 5.27 | 5.23 | -0.04 | -0.76% | 5.12 | 5.32 | 84499 | 4400 | 2.12% |
| 2026-07-08 | 5.32 | 5.27 | -0.06 | -1.13% | 5.20 | 5.35 | 87869 | 4626 | 2.21% |
| 2026-07-07 | 5.43 | 5.33 | -0.16 | -2.91% | 5.30 | 5.56 | 106140 | 5722 | 2.67% |
| 2026-07-06 | 5.56 | 5.49 | -0.09 | -1.61% | 5.43 | 5.68 | 174078 | 9613 | 4.37% |
| 2026-07-03 | 5.29 | 5.58 | 0.33 | 6.29% | 5.29 | 5.65 | 232431 | 12828 | 5.84% |
| 2026-07-02 | 5.23 | 5.25 | 0.01 | 0.19% | 5.21 | 5.39 | 107508 | 5698 | 2.70% |
| 2026-07-01 | 5.11 | 5.24 | 0.14 | 2.75% | 5.08 | 5.31 | 137864 | 7193 | 3.46% |
| 2026-06-30 | 5.10 | 5.10 | 0.09 | 1.80% | 4.96 | 5.12 | 112226 | 5683 | 2.82% |
| 2026-06-29 | 5.01 | 5.01 | 0.00 | 0.00% | 4.84 | 5.06 | 117153 | 5809 | 2.94% |
| 2026-06-26 | 5.16 | 5.01 | -0.18 | -3.47% | 4.98 | 5.18 | 115794 | 5850 | 2.91% |
| 2026-06-25 | 5.40 | 5.19 | -0.15 | -2.81% | 5.16 | 5.42 | 113675 | 5957 | 2.86% |
| 2026-06-24 | 5.53 | 5.34 | -0.21 | -3.78% | 5.30 | 5.55 | 102754 | 5519 | 2.58% |
| 2026-06-23 | 5.49 | 5.55 | 0.02 | 0.36% | 5.46 | 5.65 | 92358 | 5155 | 2.32% |
| 2026-06-22 | 5.55 | 5.53 | -0.01 | -0.18% | 5.34 | 5.56 | 120631 | 6545 | 3.03% |
| 2026-06-18 | 5.58 | 5.54 | -0.06 | -1.07% | 5.44 | 5.63 | 79533 | 4410 | 2.00% |
| 2026-06-17 | 5.75 | 5.60 | -0.21 | -3.61% | 5.56 | 5.78 | 116473 | 6553 | 2.93% |
| 2026-06-16 | 5.76 | 5.81 | 0.02 | 0.35% | 5.66 | 5.85 | 101871 | 5860 | 2.56% |
| 2026-06-15 | 5.86 | 5.80 | -0.08 | -1.36% | 5.78 | 5.99 | 85152 | 4981 | 2.14% |
| 2026-06-12 | 5.87 | 5.88 | 0.07 | 1.20% | 5.75 | 5.93 | 85707 | 5009 | 2.15% |
| 2026-06-11 | 5.95 | 5.81 | -0.17 | -2.84% | 5.70 | 5.95 | 92219 | 5339 | 2.32% |
| 2026-06-10 | 6.10 | 5.98 | -0.19 | -3.08% | 5.92 | 6.16 | 91586 | 5510 | 2.30% |
| 2026-06-09 | 6.18 | 6.17 | 0.00 | 0.00% | 6.10 | 6.27 | 78005 | 4818 | 1.96% |
| 2026-06-08 | 6.01 | 6.17 | -0.06 | -0.96% | 6.00 | 6.33 | 111385 | 6906 | 2.80% |
| 2026-06-05 | 6.11 | 6.23 | 0.12 | 1.96% | 6.01 | 6.42 | 119841 | 7404 | 3.01% |
| 2026-06-04 | 6.16 | 6.11 | -0.08 | -1.29% | 6.00 | 6.22 | 92528 | 5654 | 2.33% |
| 2026-06-03 | 6.35 | 6.19 | -0.20 | -3.13% | 6.16 | 6.35 | 107444 | 6714 | 2.70% |
| 2026-06-02 | 6.47 | 6.39 | -0.05 | -0.78% | 6.28 | 6.55 | 122354 | 7788 | 3.07% |
| 2026-06-01 | 6.23 | 6.44 | 0.20 | 3.21% | 6.22 | 6.50 | 135108 | 8675 | 3.39% |
| 2026-05-29 | 6.40 | 6.24 | -0.21 | -3.26% | 6.23 | 6.45 | 102540 | 6471 | 2.58% |
| 2026-05-28 | 6.50 | 6.45 | -0.09 | -1.38% | 6.31 | 6.58 | 104378 | 6693 | 2.62% |
| 2026-05-27 | 6.75 | 6.54 | -0.24 | -3.54% | 6.50 | 6.75 | 122314 | 8047 | 3.07% |
| 2026-05-26 | 6.73 | 6.78 | 0.18 | 2.73% | 6.68 | 6.90 | 166175 | 11262 | 4.18% |
| 2026-05-25 | 6.81 | 6.60 | -0.20 | -2.94% | 6.54 | 6.81 | 132174 | 8786 | 3.32% |
| 2026-05-22 | 6.77 | 6.80 | -0.04 | -0.58% | 6.64 | 6.85 | 117287 | 7874 | 2.95% |
| 2026-05-21 | 6.83 | 6.84 | 0.02 | 0.29% | 6.80 | 6.96 | 118002 | 8080 | 2.97% |
| 2026-05-20 | 6.97 | 6.82 | -0.22 | -3.13% | 6.81 | 6.99 | 119149 | 8153 | 2.99% |
| 2026-05-19 | 6.78 | 7.04 | 0.26 | 3.83% | 6.76 | 7.26 | 180151 | 12649 | 4.53% |
| 2026-05-18 | 6.89 | 6.78 | -0.13 | -1.88% | 6.76 | 6.89 | 98671 | 6699 | 2.48% |
| 2026-05-15 | 6.81 | 6.91 | 0.07 | 1.02% | 6.78 | 6.98 | 117706 | 8101 | 2.96% |
| 2026-05-14 | 7.08 | 6.84 | -0.23 | -3.25% | 6.84 | 7.12 | 145877 | 10102 | 3.67% |
| 2026-05-13 | 7.04 | 7.07 | 0.02 | 0.28% | 6.90 | 7.11 | 187712 | 13172 | 4.72% |