当前时间：2026-08-21 04:19:29 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 | 5.62 | 5.50 | 0.07 | 1.29% | 5.47 | 5.82 | 415505 | 23416 | 4.19% |
| 2026-08-19 | 5.50 | 5.43 | -0.15 | -2.69% | 5.30 | 5.60 | 291655 | 15874 | 2.94% |
| 2026-08-18 | 5.53 | 5.58 | 0.01 | 0.18% | 5.41 | 5.62 | 317813 | 17564 | 3.21% |
| 2026-08-17 | 5.60 | 5.57 | 0.01 | 0.18% | 5.37 | 5.63 | 319810 | 17622 | 3.23% |
| 2026-08-14 | 5.66 | 5.56 | -0.17 | -2.97% | 5.50 | 5.79 | 488096 | 27333 | 4.92% |
| 2026-08-13 | 5.74 | 5.73 | -0.05 | -0.87% | 5.58 | 6.02 | 853941 | 49584 | 8.61% |
| 2026-08-12 | 5.71 | 5.78 | -0.23 | -3.83% | 5.65 | 6.02 | 875123 | 51062 | 8.83% |
| 2026-08-11 | 5.26 | 6.01 | 0.75 | 14.26% | 5.26 | 6.16 | 1150486 | 68023 | 11.60% |
| 2026-08-10 | 5.18 | 5.26 | 0.12 | 2.33% | 5.16 | 5.38 | 302326 | 15901 | 3.05% |
| 2026-08-07 | 5.01 | 5.14 | 0.13 | 2.59% | 4.95 | 5.14 | 260582 | 13219 | 2.63% |
| 2026-08-06 | 5.03 | 5.01 | -0.02 | -0.40% | 4.95 | 5.06 | 143668 | 7178 | 1.45% |
| 2026-08-05 | 5.03 | 5.03 | -0.01 | -0.20% | 4.98 | 5.06 | 141659 | 7110 | 1.43% |
| 2026-08-04 | 4.98 | 5.04 | 0.07 | 1.41% | 4.98 | 5.11 | 140261 | 7082 | 1.41% |
| 2026-08-03 | 4.95 | 4.97 | 0.04 | 0.81% | 4.89 | 4.98 | 110275 | 5451 | 1.11% |
| 2026-07-31 | 4.80 | 4.93 | 0.07 | 1.44% | 4.80 | 4.95 | 103503 | 5086 | 1.04% |
| 2026-07-30 | 4.94 | 4.86 | -0.12 | -2.41% | 4.85 | 5.03 | 148579 | 7331 | 1.50% |
| 2026-07-29 | 4.94 | 4.98 | 0.06 | 1.22% | 4.87 | 5.03 | 170559 | 8446 | 1.72% |
| 2026-07-28 | 4.89 | 4.92 | -0.02 | -0.40% | 4.88 | 5.04 | 111948 | 5538 | 1.13% |
| 2026-07-27 | 4.76 | 4.94 | 0.24 | 5.11% | 4.68 | 4.94 | 193477 | 9442 | 1.95% |
| 2026-07-24 | 4.86 | 4.70 | -0.21 | -4.28% | 4.70 | 4.92 | 126299 | 6040 | 1.27% |
| 2026-07-23 | 4.83 | 4.91 | 0.06 | 1.24% | 4.77 | 4.93 | 128605 | 6245 | 1.30% |
| 2026-07-22 | 4.77 | 4.85 | 0.02 | 0.41% | 4.75 | 4.99 | 156124 | 7641 | 1.57% |
| 2026-07-21 | 4.92 | 4.83 | -0.09 | -1.83% | 4.63 | 4.93 | 193965 | 9224 | 1.96% |
| 2026-07-20 | 4.93 | 4.92 | 0.05 | 1.03% | 4.79 | 5.01 | 186665 | 9143 | 1.88% |
| 2026-07-17 | 5.20 | 4.87 | -0.38 | -7.24% | 4.85 | 5.26 | 296540 | 14834 | 2.99% |
| 2026-07-16 | 5.10 | 5.25 | 0.05 | 0.96% | 5.04 | 5.40 | 334530 | 17457 | 3.37% |
| 2026-07-15 | 5.02 | 5.20 | 0.13 | 2.56% | 4.97 | 5.27 | 340424 | 17675 | 3.43% |
| 2026-07-14 | 4.84 | 5.07 | 0.15 | 3.05% | 4.75 | 5.10 | 262642 | 13099 | 2.65% |
| 2026-07-13 | 4.92 | 4.92 | 0.02 | 0.41% | 4.86 | 5.07 | 228577 | 11357 | 2.31% |
| 2026-07-10 | 4.73 | 4.90 | 0.16 | 3.38% | 4.65 | 4.96 | 203911 | 9923 | 2.06% |
| 2026-07-09 | 4.76 | 4.74 | -0.09 | -1.86% | 4.67 | 4.87 | 117822 | 5586 | 1.19% |
| 2026-07-08 | 4.85 | 4.83 | 0.00 | 0.00% | 4.70 | 5.06 | 118107 | 5783 | 1.19% |
| 2026-07-07 | 5.01 | 4.83 | -0.22 | -4.36% | 4.81 | 5.05 | 157887 | 7679 | 1.59% |
| 2026-07-06 | 4.99 | 5.05 | 0.07 | 1.41% | 4.92 | 5.12 | 197482 | 9962 | 1.99% |
| 2026-07-03 | 5.05 | 4.98 | -0.03 | -0.60% | 4.90 | 5.16 | 215938 | 10785 | 2.18% |
| 2026-07-02 | 4.80 | 5.01 | 0.17 | 3.51% | 4.80 | 5.34 | 380246 | 19355 | 3.84% |
| 2026-07-01 | 4.57 | 4.84 | 0.23 | 4.99% | 4.52 | 4.96 | 239995 | 11447 | 2.42% |
| 2026-06-30 | 4.79 | 4.61 | -0.19 | -3.96% | 4.58 | 4.80 | 156788 | 7291 | 1.58% |
| 2026-06-29 | 4.63 | 4.80 | 0.23 | 5.03% | 4.47 | 4.92 | 202964 | 9640 | 2.05% |
| 2026-06-26 | 4.67 | 4.57 | -0.08 | -1.72% | 4.57 | 4.72 | 102392 | 4727 | 1.03% |
| 2026-06-25 | 4.78 | 4.65 | -0.18 | -3.73% | 4.60 | 4.80 | 157731 | 7361 | 1.59% |
| 2026-06-24 | 4.87 | 4.83 | -0.08 | -1.63% | 4.78 | 5.07 | 190004 | 9345 | 1.92% |
| 2026-06-23 | 4.68 | 4.91 | 0.20 | 4.25% | 4.67 | 5.12 | 223994 | 11100 | 2.26% |
| 2026-06-22 | 4.78 | 4.71 | -0.10 | -2.08% | 4.60 | 4.78 | 113339 | 5271 | 1.14% |
| 2026-06-18 | 4.81 | 4.81 | 0.02 | 0.42% | 4.67 | 4.89 | 90827 | 4347 | 0.92% |
| 2026-06-17 | 5.00 | 4.79 | -0.22 | -4.39% | 4.75 | 5.00 | 136008 | 6589 | 1.37% |
| 2026-06-16 | 5.03 | 5.01 | -0.05 | -0.99% | 4.96 | 5.06 | 97898 | 4884 | 0.99% |
| 2026-06-15 | 5.04 | 5.06 | 0.01 | 0.20% | 4.99 | 5.11 | 77377 | 3913 | 0.78% |
| 2026-06-12 | 5.05 | 5.05 | 0.02 | 0.40% | 4.98 | 5.11 | 104181 | 5255 | 1.05% |
| 2026-06-11 | 5.16 | 5.03 | -0.13 | -2.52% | 5.01 | 5.16 | 69970 | 3541 | 0.71% |
| 2026-06-10 | 5.05 | 5.16 | 0.04 | 0.78% | 5.04 | 5.32 | 94795 | 4875 | 0.96% |
| 2026-06-09 | 5.06 | 5.12 | 0.06 | 1.19% | 4.96 | 5.13 | 75858 | 3828 | 0.77% |
| 2026-06-08 | 5.12 | 5.06 | -0.15 | -2.88% | 4.98 | 5.25 | 114616 | 5835 | 1.16% |
| 2026-06-05 | 5.30 | 5.21 | -0.06 | -1.14% | 5.19 | 5.45 | 148973 | 7915 | 1.50% |
| 2026-06-04 | 5.38 | 5.27 | -0.17 | -3.13% | 5.22 | 5.47 | 178508 | 9479 | 1.80% |
| 2026-06-03 | 5.03 | 5.44 | 0.40 | 7.94% | 4.97 | 5.63 | 335749 | 17982 | 3.39% |
| 2026-06-02 | 5.14 | 5.04 | -0.08 | -1.56% | 4.98 | 5.15 | 87707 | 4406 | 0.88% |
| 2026-06-01 | 5.00 | 5.12 | 0.09 | 1.79% | 4.94 | 5.17 | 103831 | 5285 | 1.05% |
| 2026-05-29 | 5.00 | 5.03 | 0.04 | 0.80% | 4.96 | 5.08 | 142765 | 7160 | 1.44% |
| 2026-05-28 | 4.95 | 4.99 | 0.04 | 0.81% | 4.89 | 5.03 | 122453 | 6078 | 1.24% |
| 2026-05-27 | 5.11 | 4.95 | -0.17 | -3.32% | 4.94 | 5.14 | 166832 | 8340 | 1.68% |
| 2026-05-26 | 5.21 | 5.12 | -0.15 | -2.85% | 5.10 | 5.26 | 117892 | 6056 | 1.19% |
| 2026-05-25 | 5.48 | 5.27 | -0.21 | -3.83% | 5.18 | 5.50 | 177753 | 9423 | 1.79% |
| 2026-05-22 | 5.47 | 5.48 | 0.06 | 1.11% | 5.40 | 5.51 | 56296 | 3076 | 0.57% |
| 2026-05-21 | 5.60 | 5.42 | -0.18 | -3.21% | 5.40 | 5.65 | 116290 | 6432 | 1.17% |
| 2026-05-20 | 5.68 | 5.60 | -0.10 | -1.75% | 5.57 | 5.68 | 74875 | 4190 | 0.76% |
| 2026-05-19 | 5.57 | 5.70 | 0.13 | 2.33% | 5.55 | 5.71 | 81845 | 4626 | 0.83% |
| 2026-05-18 | 5.70 | 5.57 | -0.13 | -2.28% | 5.55 | 5.72 | 113055 | 6324 | 1.14% |
| 2026-05-15 | 5.73 | 5.70 | -0.05 | -0.87% | 5.68 | 5.77 | 82024 | 4682 | 0.83% |
| 2026-05-14 | 5.86 | 5.75 | -0.11 | -1.88% | 5.74 | 5.87 | 100958 | 5837 | 1.02% |
| 2026-05-13 | 5.83 | 5.86 | 0.07 | 1.21% | 5.78 | 5.89 | 121115 | 7078 | 1.22% |