当前时间：2026-08-21 04:42:16 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 | 5.96 | 6.02 | 0.19 | 3.26% | 5.94 | 6.14 | 136909 | 8280 | 2.95% |
| 2026-08-19 | 6.00 | 5.83 | -0.19 | -3.16% | 5.78 | 6.05 | 104874 | 6158 | 2.26% |
| 2026-08-18 | 6.10 | 6.02 | -0.12 | -1.95% | 6.01 | 6.14 | 129870 | 7874 | 2.80% |
| 2026-08-17 | 6.17 | 6.14 | -0.09 | -1.44% | 5.99 | 6.28 | 179178 | 11000 | 3.86% |
| 2026-08-14 | 6.18 | 6.23 | 0.15 | 2.47% | 6.14 | 6.49 | 294694 | 18532 | 6.35% |
| 2026-08-13 | 5.86 | 6.08 | 0.17 | 2.88% | 5.78 | 6.39 | 242327 | 14898 | 5.22% |
| 2026-08-12 | 5.84 | 5.91 | 0.07 | 1.20% | 5.84 | 6.00 | 81288 | 4812 | 1.75% |
| 2026-08-11 | 5.87 | 5.84 | -0.05 | -0.85% | 5.82 | 5.92 | 84255 | 4940 | 1.81% |
| 2026-08-10 | 5.79 | 5.89 | 0.15 | 2.61% | 5.76 | 5.94 | 128935 | 7568 | 2.78% |
| 2026-08-07 | 5.62 | 5.74 | 0.12 | 2.14% | 5.55 | 5.76 | 112499 | 6388 | 2.42% |
| 2026-08-06 | 5.63 | 5.62 | 0.02 | 0.36% | 5.53 | 5.64 | 64370 | 3597 | 1.39% |
| 2026-08-05 | 5.65 | 5.60 | -0.03 | -0.53% | 5.54 | 5.65 | 64587 | 3617 | 1.39% |
| 2026-08-04 | 5.63 | 5.63 | -0.01 | -0.18% | 5.58 | 5.70 | 62598 | 3526 | 1.35% |
| 2026-08-03 | 5.58 | 5.64 | 0.04 | 0.71% | 5.54 | 5.64 | 65730 | 3683 | 1.42% |
| 2026-07-31 | 5.49 | 5.60 | 0.12 | 2.19% | 5.46 | 5.63 | 74147 | 4125 | 1.60% |
| 2026-07-30 | 5.53 | 5.48 | 0.03 | 0.55% | 5.40 | 5.60 | 80107 | 4414 | 1.72% |
| 2026-07-29 | 5.38 | 5.45 | 0.09 | 1.68% | 5.35 | 5.48 | 64292 | 3483 | 1.38% |
| 2026-07-28 | 5.30 | 5.36 | 0.03 | 0.56% | 5.28 | 5.45 | 53109 | 2859 | 1.14% |
| 2026-07-27 | 5.14 | 5.33 | 0.21 | 4.10% | 5.08 | 5.36 | 80607 | 4254 | 1.74% |
| 2026-07-24 | 5.25 | 5.12 | -0.20 | -3.76% | 5.10 | 5.31 | 70637 | 3659 | 1.52% |
| 2026-07-23 | 5.16 | 5.32 | 0.11 | 2.11% | 5.15 | 5.34 | 68919 | 3621 | 1.48% |
| 2026-07-22 | 5.30 | 5.21 | -0.13 | -2.43% | 5.19 | 5.40 | 85195 | 4490 | 1.83% |
| 2026-07-21 | 5.40 | 5.34 | -0.08 | -1.48% | 5.16 | 5.40 | 111512 | 5901 | 2.40% |
| 2026-07-20 | 5.48 | 5.42 | -0.07 | -1.28% | 5.34 | 5.63 | 104551 | 5742 | 2.25% |
| 2026-07-17 | 5.71 | 5.49 | -0.27 | -4.69% | 5.45 | 5.79 | 116532 | 6511 | 2.51% |
| 2026-07-16 | 5.62 | 5.76 | 0.09 | 1.59% | 5.56 | 5.80 | 119181 | 6812 | 2.57% |
| 2026-07-15 | 5.48 | 5.67 | 0.19 | 3.47% | 5.43 | 5.76 | 126547 | 7138 | 2.72% |
| 2026-07-14 | 5.31 | 5.48 | 0.22 | 4.18% | 5.23 | 5.51 | 86232 | 4653 | 1.86% |
| 2026-07-13 | 5.44 | 5.26 | -0.17 | -3.13% | 5.25 | 5.44 | 65729 | 3490 | 1.42% |
| 2026-07-10 | 5.22 | 5.43 | 0.14 | 2.65% | 5.19 | 5.51 | 94058 | 5092 | 2.03% |
| 2026-07-09 | 5.29 | 5.29 | -0.01 | -0.19% | 5.15 | 5.37 | 62003 | 3248 | 1.33% |
| 2026-07-08 | 5.34 | 5.30 | -0.02 | -0.38% | 5.27 | 5.45 | 67703 | 3617 | 1.46% |
| 2026-07-07 | 5.54 | 5.32 | -0.22 | -3.97% | 5.31 | 5.55 | 76795 | 4140 | 1.65% |
| 2026-07-06 | 5.58 | 5.54 | 0.03 | 0.54% | 5.52 | 5.68 | 92663 | 5182 | 2.00% |
| 2026-07-03 | 5.42 | 5.51 | 0.12 | 2.23% | 5.38 | 5.58 | 97636 | 5353 | 2.10% |
| 2026-07-02 | 5.39 | 5.39 | -0.01 | -0.19% | 5.37 | 5.51 | 85657 | 4652 | 1.84% |
| 2026-07-01 | 5.27 | 5.40 | 0.14 | 2.66% | 5.20 | 5.44 | 103050 | 5504 | 2.22% |
| 2026-06-30 | 5.34 | 5.26 | -0.07 | -1.31% | 5.20 | 5.37 | 80230 | 4226 | 1.73% |
| 2026-06-29 | 5.20 | 5.33 | 0.13 | 2.50% | 5.07 | 5.39 | 121654 | 6394 | 2.62% |
| 2026-06-26 | 5.32 | 5.20 | -0.16 | -2.99% | 5.19 | 5.35 | 88500 | 4641 | 1.91% |
| 2026-06-25 | 5.53 | 5.36 | -0.17 | -3.07% | 5.33 | 5.53 | 95225 | 5123 | 2.05% |
| 2026-06-24 | 5.76 | 5.53 | -0.23 | -3.99% | 5.51 | 5.79 | 102305 | 5721 | 2.20% |
| 2026-06-23 | 5.58 | 5.76 | 0.15 | 2.67% | 5.55 | 5.82 | 116247 | 6684 | 2.50% |
| 2026-06-22 | 5.78 | 5.61 | -0.22 | -3.77% | 5.44 | 5.81 | 144672 | 8036 | 3.11% |
| 2026-06-18 | 5.75 | 5.83 | 0.16 | 2.82% | 5.53 | 5.92 | 135888 | 7832 | 2.93% |
| 2026-06-17 | 5.74 | 5.67 | -0.10 | -1.73% | 5.63 | 5.80 | 60721 | 3453 | 1.31% |
| 2026-06-16 | 5.74 | 5.77 | 0.03 | 0.52% | 5.61 | 5.80 | 60295 | 3444 | 1.30% |
| 2026-06-15 | 5.75 | 5.79 | 0.05 | 0.87% | 5.70 | 5.88 | 76326 | 4410 | 1.64% |
| 2026-06-12 | 5.70 | 5.74 | 0.09 | 1.59% | 5.57 | 5.79 | 73028 | 4178 | 1.57% |
| 2026-06-11 | 5.71 | 5.65 | -0.09 | -1.57% | 5.58 | 5.72 | 61809 | 3480 | 1.33% |
| 2026-06-10 | 5.74 | 5.74 | -0.05 | -0.86% | 5.61 | 5.78 | 74126 | 4221 | 1.60% |
| 2026-06-09 | 5.80 | 5.79 | 0.01 | 0.17% | 5.68 | 5.84 | 70600 | 4067 | 1.52% |
| 2026-06-08 | 5.72 | 5.78 | -0.14 | -2.36% | 5.69 | 6.02 | 107169 | 6248 | 2.31% |
| 2026-06-05 | 5.88 | 5.92 | 0.06 | 1.02% | 5.83 | 6.00 | 115709 | 6838 | 2.49% |
| 2026-06-04 | 6.17 | 5.86 | -0.32 | -5.18% | 5.82 | 6.19 | 130061 | 7728 | 2.80% |
| 2026-06-03 | 6.12 | 6.18 | 0.06 | 0.98% | 6.06 | 6.25 | 75220 | 4628 | 1.62% |
| 2026-06-02 | 6.16 | 6.12 | -0.04 | -0.65% | 5.94 | 6.18 | 104594 | 6309 | 2.25% |
| 2026-06-01 | 6.15 | 6.16 | 0.03 | 0.49% | 6.11 | 6.28 | 113304 | 7008 | 2.44% |
| 2026-05-29 | 6.46 | 6.13 | -0.26 | -4.07% | 6.12 | 6.46 | 103314 | 6450 | 2.22% |
| 2026-05-28 | 6.31 | 6.39 | 0.09 | 1.43% | 6.28 | 6.47 | 76012 | 4849 | 1.64% |
| 2026-05-27 | 6.50 | 6.30 | -0.18 | -2.78% | 6.23 | 6.50 | 89046 | 5640 | 1.92% |
| 2026-05-26 | 6.72 | 6.48 | -0.29 | -4.28% | 6.42 | 6.72 | 108525 | 7097 | 2.34% |
| 2026-05-25 | 6.84 | 6.77 | -0.09 | -1.31% | 6.66 | 6.88 | 101561 | 6864 | 2.19% |
| 2026-05-22 | 6.73 | 6.86 | 0.14 | 2.08% | 6.68 | 6.86 | 84962 | 5742 | 1.83% |
| 2026-05-21 | 7.00 | 6.72 | -0.27 | -3.86% | 6.70 | 7.06 | 99794 | 6876 | 2.15% |
| 2026-05-20 | 7.25 | 6.99 | -0.25 | -3.45% | 6.97 | 7.25 | 101308 | 7131 | 2.18% |
| 2026-05-19 | 7.18 | 7.24 | 0.08 | 1.12% | 7.14 | 7.29 | 61925 | 4464 | 1.33% |
| 2026-05-18 | 7.20 | 7.16 | -0.04 | -0.56% | 7.11 | 7.25 | 74771 | 5355 | 1.61% |
| 2026-05-15 | 7.21 | 7.20 | -0.02 | -0.28% | 7.18 | 7.29 | 73202 | 5299 | 1.58% |
| 2026-05-14 | 7.42 | 7.22 | -0.17 | -2.30% | 7.21 | 7.44 | 105178 | 7655 | 2.26% |
| 2026-05-13 | 7.39 | 7.39 | 0.01 | 0.14% | 7.37 | 7.50 | 91162 | 6755 | 1.96% |