当前时间：2026-08-23 22:16:07 星期日休市中
| 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 | 5.67 | 5.76 | 0.06 | 1.05% | 5.56 | 5.81 | 110863 | 6297 | 1.73% |
| 2026-08-20 | 5.64 | 5.70 | 0.10 | 1.79% | 5.59 | 5.74 | 113387 | 6454 | 1.76% |
| 2026-08-19 | 5.85 | 5.60 | -0.32 | -5.41% | 5.58 | 5.89 | 157000 | 8906 | 2.44% |
| 2026-08-18 | 5.98 | 5.92 | 0.05 | 0.85% | 5.81 | 5.98 | 167893 | 9877 | 2.61% |
| 2026-08-17 | 5.74 | 5.87 | 0.10 | 1.73% | 5.66 | 5.89 | 131559 | 7613 | 2.05% |
| 2026-08-14 | 5.78 | 5.77 | -0.01 | -0.17% | 5.64 | 5.84 | 115664 | 6623 | 1.80% |
| 2026-08-13 | 5.88 | 5.78 | -0.09 | -1.53% | 5.77 | 5.95 | 132152 | 7727 | 2.06% |
| 2026-08-12 | 5.80 | 5.87 | 0.09 | 1.56% | 5.77 | 5.93 | 130424 | 7631 | 2.03% |
| 2026-08-11 | 5.76 | 5.78 | 0.00 | 0.00% | 5.62 | 5.85 | 131464 | 7580 | 2.05% |
| 2026-08-10 | 5.73 | 5.78 | 0.16 | 2.85% | 5.58 | 5.82 | 194822 | 11149 | 3.03% |
| 2026-08-07 | 5.74 | 5.62 | -0.17 | -2.94% | 5.50 | 5.80 | 165242 | 9245 | 2.57% |
| 2026-08-06 | 5.72 | 5.79 | 0.05 | 0.87% | 5.67 | 5.84 | 168440 | 9712 | 2.62% |
| 2026-08-05 | 5.75 | 5.74 | 0.00 | 0.00% | 5.69 | 5.90 | 185138 | 10685 | 2.88% |
| 2026-08-04 | 5.68 | 5.74 | 0.11 | 1.95% | 5.59 | 5.80 | 220840 | 12604 | 3.44% |
| 2026-08-03 | 5.38 | 5.63 | 0.23 | 4.26% | 5.30 | 5.66 | 261273 | 14367 | 4.07% |
| 2026-07-31 | 5.26 | 5.40 | 0.24 | 4.65% | 5.25 | 5.49 | 215771 | 11656 | 3.36% |
| 2026-07-30 | 5.17 | 5.16 | -0.02 | -0.39% | 5.15 | 5.38 | 198423 | 10422 | 3.09% |
| 2026-07-29 | 5.08 | 5.18 | 0.10 | 1.97% | 5.02 | 5.19 | 168575 | 8630 | 2.62% |
| 2026-07-28 | 4.96 | 5.08 | 0.06 | 1.20% | 4.96 | 5.16 | 140664 | 7178 | 2.19% |
| 2026-07-27 | 4.81 | 5.02 | 0.21 | 4.37% | 4.79 | 5.05 | 161623 | 8054 | 2.52% |
| 2026-07-24 | 4.93 | 4.81 | -0.17 | -3.41% | 4.79 | 4.96 | 114357 | 5572 | 1.78% |
| 2026-07-23 | 4.88 | 4.98 | 0.10 | 2.05% | 4.85 | 5.02 | 155157 | 7664 | 2.41% |
| 2026-07-22 | 4.92 | 4.88 | -0.09 | -1.81% | 4.82 | 5.00 | 171313 | 8430 | 2.67% |
| 2026-07-21 | 4.82 | 4.97 | 0.09 | 1.84% | 4.51 | 5.00 | 273866 | 13131 | 4.26% |
| 2026-07-20 | 5.01 | 4.88 | -0.08 | -1.61% | 4.79 | 5.17 | 205365 | 10272 | 3.20% |
| 2026-07-17 | 5.26 | 4.96 | -0.36 | -6.77% | 4.82 | 5.35 | 221088 | 11247 | 3.44% |
| 2026-07-16 | 5.20 | 5.32 | 0.06 | 1.14% | 5.14 | 5.42 | 143722 | 7624 | 2.24% |
| 2026-07-15 | 5.20 | 5.26 | 0.02 | 0.38% | 5.17 | 5.37 | 116613 | 6156 | 1.81% |
| 2026-07-14 | 5.16 | 5.24 | 0.08 | 1.55% | 5.04 | 5.25 | 130385 | 6723 | 2.03% |
| 2026-07-13 | 5.54 | 5.16 | -0.36 | -6.52% | 5.13 | 5.58 | 147850 | 7820 | 2.30% |
| 2026-07-10 | 5.40 | 5.52 | 0.07 | 1.28% | 5.35 | 5.68 | 157360 | 8747 | 2.45% |
| 2026-07-09 | 5.30 | 5.45 | 0.08 | 1.49% | 5.26 | 5.47 | 152422 | 8210 | 2.37% |
| 2026-07-08 | 5.36 | 5.37 | 0.00 | 0.00% | 5.26 | 5.44 | 141153 | 7586 | 2.20% |
| 2026-07-07 | 5.54 | 5.37 | -0.19 | -3.42% | 5.34 | 5.60 | 143286 | 7789 | 2.23% |
| 2026-07-06 | 5.89 | 5.56 | -0.34 | -5.76% | 5.55 | 5.92 | 155198 | 8825 | 2.42% |
| 2026-07-03 | 5.85 | 5.90 | 0.05 | 0.85% | 5.78 | 5.98 | 134325 | 7917 | 2.09% |
| 2026-07-02 | 5.92 | 5.85 | -0.10 | -1.68% | 5.83 | 6.09 | 170792 | 10153 | 2.66% |
| 2026-07-01 | 5.74 | 5.95 | 0.19 | 3.30% | 5.69 | 6.16 | 247489 | 14680 | 3.85% |
| 2026-06-30 | 5.82 | 5.76 | -0.05 | -0.86% | 5.70 | 5.95 | 163167 | 9455 | 2.54% |
| 2026-06-29 | 5.80 | 5.81 | 0.02 | 0.35% | 5.61 | 6.00 | 222792 | 12917 | 3.47% |
| 2026-06-26 | 6.03 | 5.79 | -0.20 | -3.34% | 5.78 | 6.17 | 205910 | 12203 | 3.20% |
| 2026-06-25 | 6.47 | 5.99 | -0.50 | -7.70% | 5.94 | 6.47 | 269247 | 16435 | 4.19% |
| 2026-06-24 | 6.70 | 6.49 | -0.33 | -4.84% | 6.45 | 6.75 | 193140 | 12594 | 3.01% |
| 2026-06-23 | 6.56 | 6.82 | 0.23 | 3.49% | 6.52 | 6.95 | 236537 | 16083 | 3.68% |
| 2026-06-22 | 6.79 | 6.59 | -0.24 | -3.51% | 6.40 | 6.84 | 204937 | 13447 | 3.19% |
| 2026-06-18 | 6.91 | 6.83 | -0.08 | -1.16% | 6.74 | 6.98 | 159626 | 10898 | 2.48% |
| 2026-06-17 | 7.10 | 6.91 | -0.26 | -3.63% | 6.89 | 7.23 | 204791 | 14322 | 3.19% |
| 2026-06-16 | 6.66 | 7.17 | 0.47 | 7.01% | 6.57 | 7.27 | 393422 | 27561 | 6.12% |
| 2026-06-15 | 6.58 | 6.70 | 0.03 | 0.45% | 6.45 | 6.82 | 317929 | 20908 | 4.95% |
| 2026-06-12 | 6.90 | 6.67 | -0.13 | -1.91% | 6.65 | 6.92 | 182715 | 12330 | 2.84% |
| 2026-06-11 | 7.01 | 6.80 | -0.23 | -3.27% | 6.72 | 7.01 | 174123 | 11908 | 2.71% |
| 2026-06-10 | 7.25 | 7.03 | -0.31 | -4.22% | 6.86 | 7.34 | 210395 | 14842 | 3.27% |
| 2026-06-09 | 7.31 | 7.34 | 0.15 | 2.09% | 7.10 | 7.39 | 208898 | 15166 | 3.25% |
| 2026-06-08 | 7.08 | 7.19 | -0.16 | -2.18% | 7.05 | 7.30 | 202819 | 14594 | 3.16% |
| 2026-06-05 | 7.55 | 7.35 | -0.12 | -1.61% | 7.04 | 7.55 | 289667 | 21038 | 4.51% |
| 2026-06-04 | 7.80 | 7.47 | -0.36 | -4.60% | 7.41 | 7.81 | 235027 | 17838 | 3.66% |
| 2026-06-03 | 7.71 | 7.83 | 0.07 | 0.90% | 7.61 | 8.26 | 292793 | 23340 | 4.56% |
| 2026-06-02 | 7.98 | 7.76 | -0.14 | -1.77% | 7.32 | 7.98 | 252695 | 19328 | 3.93% |
| 2026-06-01 | 7.80 | 7.90 | 0.11 | 1.41% | 7.68 | 8.06 | 209511 | 16603 | 3.26% |
| 2026-05-29 | 8.19 | 7.79 | -0.34 | -4.18% | 7.75 | 8.26 | 274076 | 21878 | 4.27% |
| 2026-05-28 | 7.88 | 8.13 | 0.27 | 3.44% | 7.71 | 8.21 | 339912 | 27309 | 5.29% |
| 2026-05-27 | 8.12 | 7.86 | -0.30 | -3.68% | 7.80 | 8.17 | 209360 | 16585 | 3.26% |
| 2026-05-26 | 8.27 | 8.16 | -0.09 | -1.09% | 8.09 | 8.38 | 277332 | 22757 | 4.32% |
| 2026-05-25 | 7.90 | 8.25 | 0.45 | 5.77% | 7.88 | 8.50 | 435115 | 35463 | 6.77% |
| 2026-05-22 | 7.71 | 7.82 | 0.17 | 2.22% | 7.57 | 7.91 | 215658 | 16759 | 3.36% |
| 2026-05-21 | 8.21 | 7.65 | -0.53 | -6.48% | 7.61 | 8.24 | 281995 | 22321 | 4.39% |
| 2026-05-20 | 8.39 | 8.18 | -0.29 | -3.42% | 8.05 | 8.39 | 283767 | 23163 | 4.42% |
| 2026-05-19 | 7.76 | 8.47 | 0.71 | 9.15% | 7.70 | 8.58 | 510713 | 41930 | 7.95% |
| 2026-05-18 | 7.85 | 7.76 | -0.08 | -1.02% | 7.69 | 8.20 | 191532 | 15000 | 2.98% |
| 2026-05-15 | 7.91 | 7.84 | -0.04 | -0.51% | 7.80 | 8.02 | 187414 | 14823 | 2.92% |