当前时间：2026-08-21 19:28:40 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 5.65 | 5.47 | -0.24 | -4.20% | 5.43 | 5.65 | 169760 | 9307 | 1.88% |
| 2026-08-20 | 5.52 | 5.71 | 0.09 | 1.60% | 5.41 | 5.85 | 273989 | 15335 | 3.04% |
| 2026-08-19 | 5.96 | 5.62 | -0.41 | -6.80% | 5.55 | 6.06 | 373202 | 21531 | 4.14% |
| 2026-08-18 | 5.37 | 6.03 | 0.59 | 10.85% | 5.37 | 6.33 | 503678 | 29648 | 5.58% |
| 2026-08-17 | 5.28 | 5.44 | 0.18 | 3.42% | 5.28 | 5.50 | 190782 | 10363 | 2.11% |
| 2026-08-14 | 5.26 | 5.26 | 0.01 | 0.19% | 5.22 | 5.30 | 67817 | 3564 | 0.75% |
| 2026-08-13 | 5.27 | 5.25 | -0.04 | -0.76% | 5.25 | 5.33 | 77221 | 4079 | 0.86% |
| 2026-08-12 | 5.29 | 5.29 | 0.00 | 0.00% | 5.25 | 5.31 | 74627 | 3943 | 0.83% |
| 2026-08-11 | 5.35 | 5.29 | -0.08 | -1.49% | 5.28 | 5.35 | 96127 | 5106 | 1.07% |
| 2026-08-10 | 5.29 | 5.37 | 0.05 | 0.94% | 5.28 | 5.41 | 127811 | 6845 | 1.42% |
| 2026-08-07 | 5.25 | 5.32 | -0.03 | -0.56% | 5.20 | 5.42 | 174702 | 9215 | 1.94% |
| 2026-08-06 | 5.15 | 5.35 | 0.19 | 3.68% | 5.08 | 5.53 | 268531 | 14217 | 2.98% |
| 2026-08-05 | 5.14 | 5.16 | 0.00 | 0.00% | 5.13 | 5.19 | 83067 | 4279 | 0.92% |
| 2026-08-04 | 5.17 | 5.16 | -0.03 | -0.58% | 5.13 | 5.20 | 71603 | 3689 | 0.79% |
| 2026-08-03 | 5.12 | 5.19 | 0.07 | 1.37% | 5.10 | 5.20 | 89182 | 4604 | 0.99% |
| 2026-07-31 | 5.03 | 5.12 | 0.09 | 1.79% | 5.02 | 5.12 | 89352 | 4533 | 0.99% |
| 2026-07-30 | 5.07 | 5.03 | -0.06 | -1.18% | 5.02 | 5.16 | 97294 | 4948 | 1.08% |
| 2026-07-29 | 5.02 | 5.09 | 0.03 | 0.59% | 5.02 | 5.13 | 80511 | 4082 | 0.89% |
| 2026-07-28 | 4.99 | 5.06 | 0.04 | 0.80% | 4.97 | 5.15 | 82393 | 4155 | 0.91% |
| 2026-07-27 | 4.90 | 5.02 | 0.07 | 1.41% | 4.89 | 5.04 | 55841 | 2786 | 0.62% |
| 2026-07-24 | 5.04 | 4.95 | -0.12 | -2.37% | 4.90 | 5.07 | 66085 | 3279 | 0.73% |
| 2026-07-23 | 4.98 | 5.07 | 0.10 | 2.01% | 4.92 | 5.08 | 79613 | 4001 | 0.88% |
| 2026-07-22 | 4.87 | 4.97 | 0.10 | 2.05% | 4.83 | 4.99 | 92391 | 4547 | 1.02% |
| 2026-07-21 | 4.95 | 4.87 | -0.07 | -1.42% | 4.81 | 4.95 | 111580 | 5423 | 1.24% |
| 2026-07-20 | 4.97 | 4.94 | -0.03 | -0.60% | 4.89 | 5.06 | 97225 | 4839 | 1.08% |
| 2026-07-17 | 5.09 | 4.97 | -0.17 | -3.31% | 4.93 | 5.16 | 129711 | 6556 | 1.44% |
| 2026-07-16 | 5.02 | 5.14 | 0.11 | 2.19% | 5.00 | 5.18 | 113344 | 5789 | 1.26% |
| 2026-07-15 | 4.91 | 5.03 | 0.10 | 2.03% | 4.88 | 5.10 | 116605 | 5839 | 1.29% |
| 2026-07-14 | 4.81 | 4.93 | 0.12 | 2.49% | 4.80 | 4.97 | 116217 | 5689 | 1.29% |
| 2026-07-13 | 4.89 | 4.81 | 0.00 | 0.00% | 4.80 | 5.04 | 159078 | 7797 | 1.76% |
| 2026-07-10 | 4.79 | 4.81 | 0.02 | 0.42% | 4.68 | 4.87 | 174206 | 8343 | 1.93% |
| 2026-07-09 | 4.95 | 4.79 | -0.17 | -3.43% | 4.77 | 5.02 | 153875 | 7466 | 1.71% |
| 2026-07-08 | 5.04 | 4.96 | -0.07 | -1.39% | 4.95 | 5.08 | 85385 | 4264 | 0.95% |
| 2026-07-07 | 5.21 | 5.03 | -0.15 | -2.90% | 5.02 | 5.21 | 113861 | 5769 | 1.26% |
| 2026-07-06 | 5.13 | 5.18 | -0.01 | -0.19% | 5.12 | 5.24 | 130301 | 6748 | 1.44% |
| 2026-07-03 | 5.21 | 5.19 | -0.02 | -0.38% | 5.15 | 5.27 | 118453 | 6158 | 1.31% |
| 2026-07-02 | 5.22 | 5.21 | -0.04 | -0.76% | 5.20 | 5.44 | 203245 | 10729 | 2.25% |
| 2026-07-01 | 5.17 | 5.25 | -0.13 | -2.42% | 5.09 | 5.35 | 361152 | 18766 | 4.00% |
| 2026-06-30 | 5.45 | 5.38 | -1.35 | -20.06% | 5.38 | 5.69 | 395012 | 21379 | 4.38% |
| 2026-06-26 | 6.82 | 6.73 | -0.10 | -1.46% | 6.64 | 6.86 | 97074 | 6552 | 1.08% |
| 2026-06-25 | 6.71 | 6.83 | 0.06 | 0.89% | 6.67 | 6.94 | 136131 | 9272 | 1.51% |
| 2026-06-24 | 7.18 | 6.77 | -0.42 | -5.84% | 6.73 | 7.19 | 174845 | 11964 | 1.94% |
| 2026-06-23 | 6.75 | 7.19 | 0.40 | 5.89% | 6.75 | 7.38 | 256422 | 18453 | 2.84% |
| 2026-06-22 | 6.76 | 6.79 | -0.02 | -0.29% | 6.60 | 6.81 | 116305 | 7793 | 1.29% |
| 2026-06-18 | 6.81 | 6.81 | -0.05 | -0.73% | 6.72 | 6.92 | 95225 | 6478 | 1.06% |
| 2026-06-17 | 6.94 | 6.86 | -0.10 | -1.44% | 6.83 | 7.03 | 84476 | 5835 | 0.94% |
| 2026-06-16 | 6.87 | 6.96 | 0.06 | 0.87% | 6.75 | 6.98 | 138446 | 9511 | 1.53% |
| 2026-06-15 | 7.02 | 6.90 | -0.08 | -1.15% | 6.80 | 7.11 | 163548 | 11309 | 1.81% |
| 2026-06-12 | 7.00 | 6.98 | -0.05 | -0.71% | 6.84 | 7.12 | 169325 | 11877 | 1.88% |
| 2026-06-11 | 6.96 | 7.03 | 0.07 | 1.01% | 6.88 | 7.11 | 112350 | 7896 | 1.25% |
| 2026-06-10 | 6.88 | 6.96 | 0.08 | 1.16% | 6.84 | 7.02 | 101265 | 7030 | 1.12% |
| 2026-06-09 | 7.02 | 6.88 | -0.14 | -1.99% | 6.85 | 7.08 | 107933 | 7453 | 1.20% |
| 2026-06-08 | 7.13 | 7.02 | -0.12 | -1.68% | 6.90 | 7.25 | 141400 | 9990 | 1.57% |
| 2026-06-05 | 7.06 | 7.14 | 0.05 | 0.71% | 7.00 | 7.19 | 114765 | 8155 | 1.27% |
| 2026-06-04 | 7.23 | 7.09 | -0.18 | -2.48% | 7.03 | 7.37 | 128254 | 9159 | 1.42% |
| 2026-06-03 | 7.45 | 7.27 | -0.23 | -3.07% | 7.13 | 7.48 | 193363 | 14034 | 2.14% |
| 2026-06-02 | 7.66 | 7.50 | -0.24 | -3.10% | 7.46 | 7.69 | 144868 | 10911 | 1.61% |
| 2026-06-01 | 7.42 | 7.74 | 0.30 | 4.03% | 7.38 | 7.77 | 172076 | 13110 | 1.91% |
| 2026-05-29 | 7.28 | 7.44 | 0.16 | 2.20% | 7.25 | 7.50 | 147023 | 10885 | 1.63% |
| 2026-05-28 | 7.30 | 7.28 | -0.05 | -0.68% | 7.10 | 7.38 | 97092 | 7051 | 1.08% |
| 2026-05-27 | 7.42 | 7.33 | -0.05 | -0.68% | 7.21 | 7.54 | 149867 | 10988 | 1.66% |
| 2026-05-26 | 7.40 | 7.38 | -0.05 | -0.67% | 7.30 | 7.47 | 96902 | 7136 | 1.07% |
| 2026-05-25 | 7.56 | 7.43 | -0.12 | -1.59% | 7.35 | 7.59 | 96077 | 7145 | 1.06% |
| 2026-05-22 | 7.51 | 7.55 | 0.10 | 1.34% | 7.39 | 7.60 | 99172 | 7446 | 1.10% |
| 2026-05-21 | 7.70 | 7.45 | -0.25 | -3.25% | 7.43 | 7.78 | 129733 | 9864 | 1.44% |
| 2026-05-20 | 7.87 | 7.70 | -0.21 | -2.65% | 7.65 | 7.92 | 121822 | 9416 | 1.35% |
| 2026-05-19 | 7.93 | 7.91 | 0.01 | 0.13% | 7.78 | 7.96 | 95773 | 7532 | 1.06% |
| 2026-05-18 | 8.07 | 7.90 | -0.19 | -2.35% | 7.85 | 8.09 | 136304 | 10782 | 1.51% |
| 2026-05-15 | 8.29 | 8.09 | -0.23 | -2.76% | 8.01 | 8.31 | 160632 | 13046 | 1.78% |
| 2026-05-14 | 8.39 | 8.32 | -0.11 | -1.30% | 8.23 | 8.43 | 131141 | 10911 | 1.45% |
| 2026-05-13 | 8.42 | 8.43 | 0.06 | 0.72% | 8.29 | 8.52 | 126262 | 10603 | 1.40% |