当前时间：2026-08-21 14:44:53 星期五交易中
| 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 | 5.78 | 5.79 | 0.03 | 0.52% | 5.71 | 5.91 | 75539 | 4383 | 2.27% |
| 2026-08-19 | 5.93 | 5.76 | -0.21 | -3.52% | 5.76 | 6.09 | 134125 | 7933 | 4.03% |
| 2026-08-18 | 5.97 | 5.97 | -0.12 | -1.97% | 5.85 | 6.11 | 151437 | 9008 | 4.55% |
| 2026-08-17 | 5.90 | 6.09 | 0.26 | 4.46% | 5.86 | 6.20 | 225505 | 13723 | 6.77% |
| 2026-08-14 | 5.81 | 5.83 | 0.00 | 0.00% | 5.73 | 5.88 | 80704 | 4678 | 2.42% |
| 2026-08-13 | 5.95 | 5.83 | -0.12 | -2.02% | 5.81 | 6.00 | 77487 | 4568 | 2.33% |
| 2026-08-12 | 5.90 | 5.95 | 0.07 | 1.19% | 5.85 | 5.98 | 72738 | 4319 | 2.18% |
| 2026-08-11 | 5.94 | 5.88 | -0.01 | -0.17% | 5.78 | 6.09 | 100514 | 5912 | 3.02% |
| 2026-08-10 | 5.66 | 5.89 | 0.23 | 4.06% | 5.62 | 5.89 | 133928 | 7753 | 4.02% |
| 2026-08-07 | 5.85 | 5.66 | -0.20 | -3.41% | 5.57 | 5.85 | 124390 | 7038 | 3.73% |
| 2026-08-06 | 5.85 | 5.86 | 0.01 | 0.17% | 5.75 | 5.87 | 90674 | 5281 | 2.72% |
| 2026-08-05 | 5.84 | 5.85 | 0.03 | 0.52% | 5.75 | 5.89 | 125964 | 7333 | 3.78% |
| 2026-08-04 | 5.83 | 5.82 | 0.00 | 0.00% | 5.76 | 5.86 | 133367 | 7757 | 4.00% |
| 2026-08-03 | 5.53 | 5.82 | 0.25 | 4.49% | 5.53 | 5.82 | 120678 | 6910 | 3.62% |
| 2026-07-31 | 5.53 | 5.57 | 0.10 | 1.83% | 5.48 | 5.62 | 96055 | 5346 | 2.88% |
| 2026-07-30 | 5.50 | 5.47 | -0.08 | -1.44% | 5.44 | 5.64 | 98422 | 5453 | 2.95% |
| 2026-07-29 | 5.43 | 5.55 | 0.12 | 2.21% | 5.38 | 5.60 | 105084 | 5804 | 3.15% |
| 2026-07-28 | 5.44 | 5.43 | -0.01 | -0.18% | 5.35 | 5.52 | 70963 | 3866 | 2.13% |
| 2026-07-27 | 5.31 | 5.44 | 0.15 | 2.84% | 5.28 | 5.48 | 109776 | 5950 | 3.29% |
| 2026-07-24 | 5.35 | 5.29 | -0.14 | -2.58% | 5.27 | 5.43 | 126488 | 6763 | 3.80% |
| 2026-07-23 | 5.02 | 5.43 | 0.41 | 8.17% | 5.01 | 5.45 | 215435 | 11407 | 6.47% |
| 2026-07-22 | 5.12 | 5.02 | -0.12 | -2.33% | 4.99 | 5.16 | 84169 | 4256 | 2.53% |
| 2026-07-21 | 5.17 | 5.14 | -0.05 | -0.96% | 4.86 | 5.22 | 138112 | 6983 | 4.15% |
| 2026-07-20 | 5.35 | 5.19 | -0.14 | -2.63% | 5.13 | 5.49 | 125168 | 6627 | 3.76% |
| 2026-07-17 | 5.37 | 5.33 | -0.08 | -1.48% | 5.28 | 5.55 | 131892 | 7132 | 3.96% |
| 2026-07-16 | 5.34 | 5.41 | 0.03 | 0.56% | 5.25 | 5.51 | 77340 | 4185 | 2.32% |
| 2026-07-15 | 5.32 | 5.38 | 0.05 | 0.94% | 5.30 | 5.49 | 79003 | 4258 | 2.37% |
| 2026-07-14 | 5.25 | 5.33 | 0.11 | 2.11% | 5.11 | 5.36 | 77650 | 4083 | 2.33% |
| 2026-07-13 | 5.61 | 5.22 | -0.40 | -7.12% | 5.22 | 5.61 | 113076 | 6053 | 3.39% |
| 2026-07-10 | 5.46 | 5.62 | 0.13 | 2.37% | 5.38 | 5.78 | 113340 | 6391 | 3.40% |
| 2026-07-09 | 5.50 | 5.49 | -0.02 | -0.36% | 5.33 | 5.57 | 86104 | 4688 | 2.58% |
| 2026-07-08 | 5.65 | 5.51 | -0.14 | -2.48% | 5.48 | 5.65 | 71871 | 3985 | 2.16% |
| 2026-07-07 | 5.70 | 5.65 | -0.09 | -1.57% | 5.53 | 5.79 | 82131 | 4609 | 2.46% |
| 2026-07-06 | 5.88 | 5.74 | -0.15 | -2.55% | 5.71 | 5.97 | 95264 | 5534 | 2.86% |
| 2026-07-03 | 5.67 | 5.89 | 0.27 | 4.80% | 5.62 | 5.97 | 151388 | 8810 | 4.54% |
| 2026-07-02 | 5.87 | 5.62 | -0.19 | -3.27% | 5.60 | 6.03 | 157441 | 9119 | 4.73% |
| 2026-07-01 | 5.48 | 5.81 | 0.30 | 5.44% | 5.41 | 5.96 | 190598 | 10941 | 5.72% |
| 2026-06-30 | 5.48 | 5.51 | 0.00 | 0.00% | 5.39 | 5.59 | 83928 | 4602 | 2.52% |
| 2026-06-29 | 5.46 | 5.51 | 0.03 | 0.55% | 5.31 | 5.56 | 105929 | 5767 | 3.18% |
| 2026-06-26 | 5.65 | 5.48 | -0.17 | -3.01% | 5.44 | 5.66 | 98287 | 5420 | 2.95% |
| 2026-06-25 | 5.78 | 5.65 | -0.14 | -2.42% | 5.59 | 5.78 | 91567 | 5178 | 2.75% |
| 2026-06-24 | 6.06 | 5.79 | -0.22 | -3.66% | 5.66 | 6.06 | 144946 | 8389 | 4.35% |
| 2026-06-23 | 5.82 | 6.01 | 0.11 | 1.86% | 5.82 | 6.38 | 184762 | 11304 | 5.55% |
| 2026-06-22 | 5.81 | 5.90 | 0.09 | 1.55% | 5.58 | 5.91 | 104414 | 5976 | 3.13% |
| 2026-06-18 | 5.89 | 5.81 | -0.06 | -1.02% | 5.77 | 5.90 | 82877 | 4836 | 2.49% |
| 2026-06-17 | 6.13 | 5.87 | -0.25 | -4.08% | 5.82 | 6.13 | 110778 | 6561 | 3.32% |
| 2026-06-16 | 5.98 | 6.12 | 0.15 | 2.51% | 5.89 | 6.15 | 99764 | 6040 | 2.99% |
| 2026-06-15 | 6.00 | 5.97 | 0.05 | 0.84% | 5.94 | 6.20 | 101724 | 6138 | 3.05% |
| 2026-06-12 | 5.87 | 5.92 | 0.10 | 1.72% | 5.82 | 6.00 | 96986 | 5761 | 2.91% |
| 2026-06-11 | 5.85 | 5.82 | -0.11 | -1.85% | 5.75 | 5.94 | 81931 | 4759 | 2.46% |
| 2026-06-10 | 6.06 | 5.93 | -0.19 | -3.10% | 5.82 | 6.10 | 87740 | 5190 | 2.63% |
| 2026-06-09 | 6.17 | 6.12 | 0.05 | 0.82% | 5.98 | 6.17 | 90957 | 5525 | 2.73% |
| 2026-06-08 | 6.27 | 6.07 | -0.26 | -4.11% | 5.94 | 6.38 | 107512 | 6586 | 3.23% |
| 2026-06-05 | 6.29 | 6.33 | 0.02 | 0.32% | 6.14 | 6.45 | 91174 | 5740 | 2.74% |
| 2026-06-04 | 6.41 | 6.31 | -0.16 | -2.47% | 6.26 | 6.45 | 84291 | 5343 | 2.53% |
| 2026-06-03 | 6.56 | 6.47 | -0.09 | -1.37% | 6.41 | 6.64 | 73842 | 4794 | 2.22% |
| 2026-06-02 | 6.74 | 6.56 | -0.13 | -1.94% | 6.37 | 6.75 | 96084 | 6267 | 2.88% |
| 2026-06-01 | 6.56 | 6.69 | 0.15 | 2.29% | 6.50 | 6.82 | 109000 | 7309 | 3.27% |
| 2026-05-29 | 6.85 | 6.54 | -0.33 | -4.80% | 6.51 | 6.93 | 115684 | 7714 | 3.47% |
| 2026-05-28 | 6.70 | 6.87 | 0.13 | 1.93% | 6.65 | 6.92 | 116797 | 7944 | 3.51% |
| 2026-05-27 | 6.82 | 6.74 | 0.00 | 0.00% | 6.65 | 7.20 | 150909 | 10289 | 4.53% |
| 2026-05-26 | 6.87 | 6.74 | -0.18 | -2.60% | 6.66 | 6.96 | 101439 | 6838 | 3.04% |
| 2026-05-25 | 7.12 | 6.92 | -0.19 | -2.67% | 6.86 | 7.25 | 110827 | 7748 | 3.33% |
| 2026-05-22 | 6.98 | 7.11 | 0.20 | 2.89% | 6.90 | 7.14 | 112358 | 7897 | 3.37% |
| 2026-05-21 | 7.40 | 6.91 | -0.50 | -6.75% | 6.89 | 7.51 | 185117 | 13325 | 5.56% |
| 2026-05-20 | 7.77 | 7.41 | -0.39 | -5.00% | 7.38 | 7.77 | 134602 | 10036 | 4.04% |
| 2026-05-19 | 7.68 | 7.80 | 0.14 | 1.83% | 7.62 | 7.82 | 91719 | 7090 | 2.75% |
| 2026-05-18 | 7.62 | 7.66 | 0.04 | 0.52% | 7.58 | 7.70 | 76898 | 5867 | 2.31% |
| 2026-05-15 | 7.73 | 7.62 | -0.11 | -1.42% | 7.60 | 7.82 | 109428 | 8397 | 3.28% |
| 2026-05-14 | 8.19 | 7.73 | -0.39 | -4.80% | 7.71 | 8.19 | 166315 | 13116 | 4.99% |
| 2026-05-13 | 7.99 | 8.12 | 0.13 | 1.63% | 7.97 | 8.31 | 186266 | 15234 | 5.59% |