当前时间：2026-08-21 05:16:20 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 | 5.42 | 5.48 | 0.11 | 2.05% | 5.37 | 5.51 | 71346 | 3893 | 2.27% |
| 2026-08-19 | 5.49 | 5.37 | -0.18 | -3.24% | 5.36 | 5.52 | 76543 | 4141 | 2.44% |
| 2026-08-18 | 5.60 | 5.55 | -0.03 | -0.54% | 5.49 | 5.61 | 61552 | 3401 | 1.96% |
| 2026-08-17 | 5.45 | 5.58 | 0.09 | 1.64% | 5.43 | 5.58 | 72951 | 4036 | 2.32% |
| 2026-08-14 | 5.52 | 5.49 | -0.03 | -0.54% | 5.42 | 5.55 | 81300 | 4450 | 2.59% |
| 2026-08-13 | 5.70 | 5.52 | -0.14 | -2.47% | 5.50 | 5.70 | 93965 | 5239 | 2.99% |
| 2026-08-12 | 5.49 | 5.66 | 0.16 | 2.91% | 5.48 | 5.69 | 116031 | 6492 | 3.70% |
| 2026-08-11 | 5.58 | 5.50 | -0.09 | -1.61% | 5.46 | 5.61 | 80038 | 4415 | 2.55% |
| 2026-08-10 | 5.44 | 5.59 | 0.14 | 2.57% | 5.37 | 5.60 | 105557 | 5820 | 3.36% |
| 2026-08-07 | 5.43 | 5.45 | 0.01 | 0.18% | 5.32 | 5.59 | 125544 | 6813 | 4.00% |
| 2026-08-06 | 5.43 | 5.44 | -0.09 | -1.63% | 5.31 | 5.55 | 186004 | 10115 | 5.93% |
| 2026-08-05 | 5.26 | 5.53 | 0.27 | 5.13% | 5.23 | 5.75 | 277942 | 15330 | 8.86% |
| 2026-08-04 | 5.24 | 5.26 | 0.06 | 1.15% | 5.19 | 5.29 | 87713 | 4595 | 2.79% |
| 2026-08-03 | 5.04 | 5.20 | 0.16 | 3.17% | 5.03 | 5.22 | 83358 | 4288 | 2.66% |
| 2026-07-31 | 4.96 | 5.04 | 0.15 | 3.07% | 4.95 | 5.10 | 122387 | 6153 | 3.90% |
| 2026-07-30 | 4.98 | 4.89 | -0.10 | -2.00% | 4.86 | 5.08 | 122232 | 6064 | 3.89% |
| 2026-07-29 | 4.89 | 4.99 | 0.14 | 2.89% | 4.84 | 5.01 | 127689 | 6319 | 4.07% |
| 2026-07-28 | 4.78 | 4.85 | 0.04 | 0.83% | 4.77 | 4.94 | 99719 | 4862 | 3.18% |
| 2026-07-27 | 4.62 | 4.81 | 0.15 | 3.22% | 4.62 | 4.84 | 94896 | 4533 | 3.02% |
| 2026-07-24 | 4.71 | 4.66 | -0.11 | -2.31% | 4.61 | 4.74 | 76755 | 3592 | 2.45% |
| 2026-07-23 | 4.60 | 4.77 | 0.18 | 3.92% | 4.57 | 4.78 | 104125 | 4886 | 3.32% |
| 2026-07-22 | 4.66 | 4.59 | -0.12 | -2.55% | 4.57 | 4.74 | 100716 | 4684 | 3.21% |
| 2026-07-21 | 4.66 | 4.71 | 0.00 | 0.00% | 4.44 | 4.77 | 142509 | 6590 | 4.54% |
| 2026-07-20 | 4.89 | 4.71 | -0.21 | -4.27% | 4.65 | 5.03 | 142917 | 6925 | 4.55% |
| 2026-07-17 | 5.12 | 4.92 | -0.21 | -4.09% | 4.84 | 5.18 | 150383 | 7512 | 4.79% |
| 2026-07-16 | 5.05 | 5.13 | 0.03 | 0.59% | 5.00 | 5.20 | 126813 | 6508 | 4.04% |
| 2026-07-15 | 5.08 | 5.10 | -0.03 | -0.58% | 5.03 | 5.20 | 126201 | 6442 | 4.02% |
| 2026-07-14 | 4.96 | 5.13 | 0.17 | 3.43% | 4.89 | 5.13 | 147877 | 7386 | 4.71% |
| 2026-07-13 | 5.34 | 4.96 | -0.37 | -6.94% | 4.94 | 5.34 | 202127 | 10252 | 6.44% |
| 2026-07-10 | 5.03 | 5.33 | 0.27 | 5.34% | 4.96 | 5.52 | 288040 | 15325 | 9.18% |
| 2026-07-09 | 5.04 | 5.08 | 0.00 | 0.00% | 4.90 | 5.15 | 147663 | 7409 | 4.70% |
| 2026-07-08 | 5.20 | 5.08 | -0.14 | -2.68% | 5.04 | 5.23 | 149534 | 7640 | 4.76% |
| 2026-07-07 | 5.41 | 5.22 | -0.18 | -3.33% | 5.18 | 5.46 | 158098 | 8346 | 5.04% |
| 2026-07-06 | 5.72 | 5.40 | -0.32 | -5.59% | 5.35 | 5.73 | 245562 | 13470 | 7.82% |
| 2026-07-03 | 5.67 | 5.72 | 0.05 | 0.88% | 5.54 | 5.82 | 265463 | 15031 | 8.46% |
| 2026-07-02 | 5.75 | 5.67 | -0.17 | -2.91% | 5.65 | 6.07 | 330944 | 19338 | 10.54% |
| 2026-07-01 | 5.79 | 5.84 | -0.03 | -0.51% | 5.56 | 5.98 | 341667 | 19693 | 10.89% |
| 2026-06-30 | 5.82 | 5.87 | -0.09 | -1.51% | 5.54 | 5.98 | 363173 | 20985 | 11.57% |
| 2026-06-29 | 6.39 | 5.96 | -0.41 | -6.44% | 5.85 | 6.44 | 555185 | 33611 | 17.69% |
| 2026-06-26 | 7.22 | 6.37 | -1.14 | -15.18% | 6.35 | 7.40 | 631894 | 42862 | 20.13% |
| 2026-06-25 | 7.45 | 7.51 | 0.91 | 13.79% | 6.67 | 7.92 | 922585 | 67646 | 29.39% |
| 2026-06-24 | 5.78 | 6.60 | 0.74 | 12.63% | 5.61 | 6.77 | 526036 | 32468 | 16.76% |
| 2026-06-23 | 5.43 | 5.86 | 0.40 | 7.33% | 5.38 | 6.15 | 343293 | 20118 | 10.94% |
| 2026-06-22 | 5.34 | 5.46 | 0.11 | 2.06% | 5.09 | 5.49 | 137932 | 7264 | 4.39% |
| 2026-06-18 | 5.37 | 5.35 | -0.07 | -1.29% | 5.26 | 5.44 | 77275 | 4139 | 2.46% |
| 2026-06-17 | 5.58 | 5.42 | -0.15 | -2.69% | 5.37 | 5.58 | 81848 | 4444 | 2.61% |
| 2026-06-16 | 5.54 | 5.57 | 0.00 | 0.00% | 5.41 | 5.63 | 82010 | 4540 | 2.61% |
| 2026-06-15 | 5.55 | 5.57 | 0.02 | 0.36% | 5.50 | 5.72 | 83548 | 4670 | 2.66% |
| 2026-06-12 | 5.56 | 5.55 | 0.06 | 1.09% | 5.41 | 5.64 | 86678 | 4808 | 2.76% |
| 2026-06-11 | 5.52 | 5.49 | -0.06 | -1.08% | 5.36 | 5.58 | 78443 | 4264 | 2.50% |
| 2026-06-10 | 5.69 | 5.55 | -0.19 | -3.31% | 5.45 | 5.72 | 102395 | 5679 | 3.26% |
| 2026-06-09 | 5.68 | 5.74 | 0.10 | 1.77% | 5.55 | 5.84 | 101208 | 5785 | 3.22% |
| 2026-06-08 | 5.80 | 5.64 | -0.23 | -3.92% | 5.54 | 5.91 | 120057 | 6863 | 3.83% |
| 2026-06-05 | 5.71 | 5.87 | 0.16 | 2.80% | 5.61 | 5.95 | 128557 | 7469 | 4.10% |
| 2026-06-04 | 5.81 | 5.71 | -0.12 | -2.06% | 5.66 | 5.87 | 73862 | 4237 | 2.35% |
| 2026-06-03 | 5.90 | 5.83 | -0.07 | -1.19% | 5.78 | 5.95 | 94433 | 5515 | 3.01% |
| 2026-06-02 | 6.12 | 5.90 | -0.20 | -3.28% | 5.82 | 6.13 | 107818 | 6365 | 3.44% |
| 2026-06-01 | 5.84 | 6.10 | 0.22 | 3.74% | 5.80 | 6.18 | 123028 | 7470 | 3.92% |
| 2026-05-29 | 6.15 | 5.88 | -0.27 | -4.39% | 5.85 | 6.18 | 102753 | 6147 | 3.27% |
| 2026-05-28 | 6.06 | 6.15 | 0.09 | 1.49% | 5.94 | 6.23 | 108043 | 6571 | 3.44% |
| 2026-05-27 | 6.22 | 6.06 | -0.18 | -2.88% | 5.99 | 6.27 | 101014 | 6138 | 3.22% |
| 2026-05-26 | 6.41 | 6.24 | -0.19 | -2.95% | 6.16 | 6.41 | 113081 | 7068 | 3.60% |
| 2026-05-25 | 6.56 | 6.43 | -0.17 | -2.58% | 6.37 | 6.66 | 94815 | 6134 | 3.02% |
| 2026-05-22 | 6.57 | 6.60 | 0.15 | 2.33% | 6.38 | 6.66 | 89677 | 5861 | 2.86% |
| 2026-05-21 | 6.79 | 6.45 | -0.29 | -4.30% | 6.42 | 6.87 | 105007 | 6992 | 3.35% |
| 2026-05-20 | 6.82 | 6.74 | -0.11 | -1.61% | 6.66 | 6.88 | 74805 | 5030 | 2.38% |
| 2026-05-19 | 6.87 | 6.85 | -0.04 | -0.58% | 6.72 | 6.93 | 97179 | 6612 | 3.10% |
| 2026-05-18 | 6.68 | 6.89 | 0.20 | 2.99% | 6.61 | 6.96 | 112888 | 7650 | 3.60% |
| 2026-05-15 | 6.81 | 6.69 | -0.10 | -1.47% | 6.66 | 6.86 | 100109 | 6761 | 3.19% |
| 2026-05-14 | 6.99 | 6.79 | -0.17 | -2.44% | 6.79 | 6.99 | 76431 | 5233 | 2.44% |
| 2026-05-13 | 6.84 | 6.96 | 0.14 | 2.05% | 6.73 | 7.05 | 110722 | 7707 | 3.53% |