当前时间：2026-08-21 01:15:56 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 | 5.10 | 5.19 | 0.11 | 2.17% | 5.10 | 5.21 | 55434 | 2865 | 1.46% |
| 2026-08-19 | 5.20 | 5.08 | -0.15 | -2.87% | 5.06 | 5.23 | 73243 | 3753 | 1.93% |
| 2026-08-18 | 5.23 | 5.23 | -0.03 | -0.57% | 5.16 | 5.27 | 49995 | 2603 | 1.31% |
| 2026-08-17 | 5.16 | 5.26 | 0.11 | 2.14% | 5.11 | 5.26 | 62491 | 3253 | 1.64% |
| 2026-08-14 | 5.13 | 5.15 | 0.00 | 0.00% | 5.07 | 5.19 | 79545 | 4081 | 2.09% |
| 2026-08-13 | 5.28 | 5.15 | -0.06 | -1.15% | 5.12 | 5.28 | 62617 | 3242 | 1.65% |
| 2026-08-12 | 5.15 | 5.21 | 0.06 | 1.17% | 5.15 | 5.22 | 38569 | 1998 | 1.01% |
| 2026-08-11 | 5.19 | 5.15 | -0.01 | -0.19% | 5.08 | 5.20 | 55243 | 2843 | 1.45% |
| 2026-08-10 | 5.03 | 5.16 | 0.16 | 3.20% | 4.97 | 5.16 | 64088 | 3272 | 1.68% |
| 2026-08-07 | 5.02 | 5.00 | -0.04 | -0.79% | 4.88 | 5.05 | 54779 | 2713 | 1.44% |
| 2026-08-06 | 4.96 | 5.04 | 0.08 | 1.61% | 4.91 | 5.05 | 52201 | 2609 | 1.37% |
| 2026-08-05 | 5.03 | 4.96 | -0.04 | -0.80% | 4.91 | 5.06 | 54736 | 2728 | 1.44% |
| 2026-08-04 | 4.95 | 5.00 | 0.07 | 1.42% | 4.91 | 5.03 | 65573 | 3264 | 1.72% |
| 2026-08-03 | 4.79 | 4.93 | 0.19 | 4.01% | 4.75 | 4.94 | 58295 | 2829 | 1.53% |
| 2026-07-31 | 4.71 | 4.74 | 0.09 | 1.94% | 4.66 | 4.78 | 53188 | 2514 | 1.40% |
| 2026-07-30 | 4.72 | 4.65 | -0.06 | -1.27% | 4.62 | 4.80 | 68429 | 3226 | 1.80% |
| 2026-07-29 | 4.63 | 4.71 | 0.07 | 1.51% | 4.60 | 4.74 | 76993 | 3604 | 2.02% |
| 2026-07-28 | 4.60 | 4.64 | 0.04 | 0.87% | 4.55 | 4.70 | 63233 | 2935 | 1.66% |
| 2026-07-27 | 4.50 | 4.60 | 0.17 | 3.84% | 4.45 | 4.63 | 90950 | 4154 | 2.39% |
| 2026-07-24 | 4.48 | 4.43 | -0.09 | -1.99% | 4.33 | 4.50 | 58737 | 2595 | 1.54% |
| 2026-07-23 | 4.26 | 4.52 | 0.26 | 6.10% | 4.24 | 4.53 | 103191 | 4539 | 2.71% |
| 2026-07-22 | 4.42 | 4.26 | -0.16 | -3.62% | 4.25 | 4.48 | 82802 | 3582 | 2.18% |
| 2026-07-21 | 4.42 | 4.42 | 0.02 | 0.45% | 4.16 | 4.48 | 111087 | 4811 | 2.92% |
| 2026-07-20 | 4.69 | 4.40 | -0.24 | -5.17% | 4.35 | 4.79 | 100438 | 4577 | 2.64% |
| 2026-07-17 | 4.88 | 4.64 | -0.19 | -3.93% | 4.58 | 4.93 | 85263 | 4035 | 2.24% |
| 2026-07-16 | 4.79 | 4.83 | 0.04 | 0.84% | 4.72 | 4.94 | 58160 | 2818 | 1.53% |
| 2026-07-15 | 4.73 | 4.79 | 0.05 | 1.05% | 4.69 | 4.89 | 79747 | 3827 | 2.10% |
| 2026-07-14 | 4.60 | 4.74 | 0.15 | 3.27% | 4.50 | 4.75 | 82788 | 3838 | 2.18% |
| 2026-07-13 | 4.80 | 4.59 | -0.21 | -4.38% | 4.57 | 4.84 | 79777 | 3717 | 2.10% |
| 2026-07-10 | 4.75 | 4.80 | 0.05 | 1.05% | 4.67 | 4.93 | 84837 | 4092 | 2.23% |
| 2026-07-09 | 4.74 | 4.75 | 0.01 | 0.21% | 4.60 | 4.80 | 69525 | 3266 | 1.83% |
| 2026-07-08 | 4.81 | 4.74 | -0.07 | -1.46% | 4.66 | 4.81 | 75084 | 3556 | 1.97% |
| 2026-07-07 | 4.95 | 4.81 | -0.15 | -3.02% | 4.80 | 4.98 | 69933 | 3394 | 1.84% |
| 2026-07-06 | 5.03 | 4.96 | -0.07 | -1.39% | 4.93 | 5.14 | 69938 | 3504 | 1.84% |
| 2026-07-03 | 5.06 | 5.03 | 0.04 | 0.80% | 4.91 | 5.08 | 92163 | 4607 | 2.42% |
| 2026-07-02 | 5.05 | 4.99 | -0.02 | -0.40% | 4.97 | 5.16 | 109884 | 5546 | 2.89% |
| 2026-07-01 | 4.98 | 5.01 | 0.07 | 1.42% | 4.87 | 5.12 | 90200 | 4525 | 2.37% |
| 2026-06-30 | 5.00 | 4.94 | -0.04 | -0.80% | 4.86 | 5.05 | 83118 | 4116 | 2.19% |
| 2026-06-29 | 4.98 | 4.98 | -0.05 | -0.99% | 4.81 | 5.07 | 99368 | 4903 | 2.61% |
| 2026-06-26 | 5.06 | 5.03 | -0.06 | -1.18% | 4.94 | 5.12 | 84822 | 4261 | 2.23% |
| 2026-06-25 | 5.28 | 5.09 | -0.22 | -4.14% | 5.06 | 5.30 | 97862 | 5023 | 2.57% |
| 2026-06-24 | 5.44 | 5.31 | -0.18 | -3.28% | 5.21 | 5.54 | 107586 | 5760 | 2.83% |
| 2026-06-23 | 5.45 | 5.49 | 0.13 | 2.43% | 5.44 | 5.89 | 137036 | 7685 | 3.60% |
| 2026-06-22 | 5.28 | 5.36 | 0.07 | 1.32% | 5.10 | 5.39 | 89697 | 4695 | 2.36% |
| 2026-06-18 | 5.28 | 5.29 | -0.05 | -0.94% | 5.23 | 5.41 | 97475 | 5180 | 2.56% |
| 2026-06-17 | 5.52 | 5.34 | -0.19 | -3.44% | 5.31 | 5.56 | 111562 | 6018 | 2.93% |
| 2026-06-16 | 5.60 | 5.53 | -0.07 | -1.25% | 5.36 | 5.62 | 105566 | 5778 | 2.78% |
| 2026-06-15 | 5.55 | 5.60 | 0.08 | 1.45% | 5.50 | 5.72 | 83168 | 4666 | 2.19% |
| 2026-06-12 | 5.58 | 5.52 | -0.04 | -0.72% | 5.44 | 5.66 | 61957 | 3440 | 1.63% |
| 2026-06-11 | 5.56 | 5.56 | 0.00 | 0.00% | 5.40 | 5.61 | 59902 | 3300 | 1.57% |
| 2026-06-10 | 5.59 | 5.56 | -0.07 | -1.24% | 5.45 | 5.67 | 60556 | 3362 | 1.59% |
| 2026-06-09 | 5.58 | 5.63 | 0.12 | 2.18% | 5.48 | 5.68 | 66384 | 3715 | 1.75% |
| 2026-06-08 | 5.66 | 5.51 | -0.30 | -5.16% | 5.40 | 5.78 | 89837 | 5017 | 2.36% |
| 2026-06-05 | 5.66 | 5.81 | 0.14 | 2.47% | 5.58 | 5.88 | 82322 | 4737 | 2.16% |
| 2026-06-04 | 5.66 | 5.67 | -0.06 | -1.05% | 5.60 | 5.77 | 57393 | 3244 | 1.51% |
| 2026-06-03 | 5.71 | 5.73 | 0.01 | 0.17% | 5.63 | 5.79 | 74571 | 4259 | 1.96% |
| 2026-06-02 | 6.01 | 5.72 | -0.25 | -4.19% | 5.63 | 6.01 | 109573 | 6286 | 2.88% |
| 2026-06-01 | 5.78 | 5.97 | 0.20 | 3.47% | 5.71 | 6.03 | 106910 | 6347 | 2.81% |
| 2026-05-29 | 6.06 | 5.77 | -0.29 | -4.79% | 5.67 | 6.11 | 133468 | 7780 | 3.51% |
| 2026-05-28 | 6.02 | 6.06 | 0.03 | 0.50% | 5.91 | 6.15 | 117357 | 7097 | 3.09% |
| 2026-05-27 | 6.28 | 6.03 | -0.27 | -4.29% | 5.95 | 6.34 | 153880 | 9325 | 4.05% |
| 2026-05-26 | 6.45 | 6.30 | -0.20 | -3.08% | 6.22 | 6.50 | 159265 | 10088 | 4.19% |
| 2026-05-25 | 6.68 | 6.50 | -0.14 | -2.11% | 6.42 | 6.78 | 184581 | 12125 | 4.85% |
| 2026-05-22 | 6.34 | 6.64 | 0.25 | 3.91% | 6.34 | 6.75 | 303840 | 19942 | 7.99% |
| 2026-05-21 | 6.73 | 6.39 | -0.47 | -6.85% | 6.38 | 6.86 | 346567 | 23032 | 9.11% |
| 2026-05-20 | 6.51 | 6.86 | 0.35 | 5.38% | 6.34 | 7.16 | 371628 | 25462 | 9.77% |
| 2026-05-19 | 6.55 | 6.51 | -0.01 | -0.15% | 6.37 | 6.60 | 76948 | 4985 | 2.02% |
| 2026-05-18 | 6.55 | 6.52 | 0.02 | 0.31% | 6.34 | 6.55 | 86266 | 5541 | 2.27% |
| 2026-05-15 | 6.54 | 6.50 | -0.01 | -0.15% | 6.45 | 6.67 | 93447 | 6130 | 2.46% |
| 2026-05-14 | 6.59 | 6.51 | -0.04 | -0.61% | 6.48 | 6.61 | 69531 | 4548 | 1.83% |
| 2026-05-13 | 6.60 | 6.55 | 0.01 | 0.15% | 6.50 | 6.65 | 79139 | 5200 | 2.08% |