当前时间：2026-08-21 06:09:35 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 | 5.20 | 5.25 | 0.02 | 0.38% | 5.20 | 5.41 | 2062280 | 109523 | 1.72% |
| 2026-08-19 | 5.25 | 5.23 | -0.01 | -0.19% | 5.20 | 5.31 | 1090934 | 57349 | 0.91% |
| 2026-08-18 | 5.21 | 5.24 | 0.02 | 0.38% | 5.21 | 5.28 | 700178 | 36695 | 0.58% |
| 2026-08-17 | 5.25 | 5.22 | -0.05 | -0.95% | 5.18 | 5.28 | 957972 | 49977 | 0.80% |
| 2026-08-14 | 5.31 | 5.27 | -0.06 | -1.13% | 5.23 | 5.31 | 1040045 | 54789 | 0.87% |
| 2026-08-13 | 5.43 | 5.33 | -0.12 | -2.20% | 5.29 | 5.44 | 1868926 | 99752 | 1.56% |
| 2026-08-12 | 5.29 | 5.45 | 0.14 | 2.64% | 5.28 | 5.52 | 2044545 | 110668 | 1.71% |
| 2026-08-11 | 5.33 | 5.31 | -0.05 | -0.93% | 5.30 | 5.39 | 1060675 | 56589 | 0.89% |
| 2026-08-10 | 5.34 | 5.36 | 0.06 | 1.13% | 5.33 | 5.45 | 1444107 | 77893 | 1.21% |
| 2026-08-07 | 5.24 | 5.30 | 0.03 | 0.57% | 5.17 | 5.34 | 1414040 | 74358 | 1.18% |
| 2026-08-06 | 5.12 | 5.27 | 0.12 | 2.33% | 5.08 | 5.30 | 1930057 | 100000 | 1.61% |
| 2026-08-05 | 5.11 | 5.15 | 0.04 | 0.78% | 5.07 | 5.15 | 1188879 | 60840 | 0.99% |
| 2026-08-04 | 5.23 | 5.11 | -0.14 | -2.67% | 5.09 | 5.25 | 1548168 | 79399 | 1.29% |
| 2026-08-03 | 5.26 | 5.25 | -0.03 | -0.57% | 5.17 | 5.31 | 1185980 | 62110 | 0.99% |
| 2026-07-31 | 5.22 | 5.28 | -0.02 | -0.38% | 5.20 | 5.31 | 1285114 | 67543 | 1.07% |
| 2026-07-30 | 5.20 | 5.30 | 0.06 | 1.15% | 5.20 | 5.40 | 1956525 | 104072 | 1.63% |
| 2026-07-29 | 5.04 | 5.24 | 0.20 | 3.97% | 5.03 | 5.28 | 1934644 | 100785 | 1.62% |
| 2026-07-28 | 4.99 | 5.04 | 0.03 | 0.60% | 4.97 | 5.07 | 1019229 | 51331 | 0.85% |
| 2026-07-27 | 4.92 | 5.01 | 0.06 | 1.21% | 4.92 | 5.06 | 988159 | 49494 | 0.83% |
| 2026-07-24 | 5.19 | 4.95 | -0.19 | -3.70% | 4.94 | 5.21 | 1508848 | 75970 | 1.26% |
| 2026-07-23 | 5.16 | 5.14 | -0.06 | -1.15% | 5.07 | 5.21 | 1072850 | 54866 | 0.90% |
| 2026-07-22 | 5.01 | 5.20 | 0.19 | 3.79% | 4.96 | 5.22 | 1896520 | 97135 | 1.58% |
| 2026-07-21 | 5.00 | 5.01 | -0.03 | -0.60% | 4.99 | 5.09 | 1520708 | 76510 | 1.27% |
| 2026-07-20 | 4.87 | 5.04 | 0.18 | 3.70% | 4.82 | 5.05 | 1950571 | 97080 | 1.63% |
| 2026-07-17 | 4.95 | 4.86 | -0.11 | -2.21% | 4.83 | 5.03 | 1456110 | 71595 | 1.22% |
| 2026-07-16 | 4.89 | 4.97 | 0.06 | 1.22% | 4.87 | 5.00 | 1521856 | 75301 | 1.27% |
| 2026-07-15 | 4.70 | 4.91 | 0.19 | 4.03% | 4.69 | 4.95 | 1926638 | 94130 | 1.61% |
| 2026-07-14 | 4.66 | 4.72 | 0.05 | 1.07% | 4.63 | 4.73 | 914859 | 42787 | 0.76% |
| 2026-07-13 | 4.77 | 4.67 | -0.14 | -2.91% | 4.65 | 4.80 | 1181905 | 55553 | 0.99% |
| 2026-07-10 | 4.61 | 4.81 | 0.21 | 4.57% | 4.58 | 4.84 | 2094266 | 99627 | 1.75% |
| 2026-07-09 | 4.61 | 4.60 | -0.03 | -0.65% | 4.54 | 4.65 | 922816 | 42376 | 0.77% |
| 2026-07-08 | 4.58 | 4.63 | 0.05 | 1.09% | 4.51 | 4.65 | 1002247 | 45984 | 0.84% |
| 2026-07-07 | 4.75 | 4.58 | -0.18 | -3.78% | 4.57 | 4.76 | 1380362 | 63907 | 1.15% |
| 2026-07-06 | 4.69 | 4.76 | 0.08 | 1.71% | 4.65 | 4.78 | 1245289 | 58826 | 1.04% |
| 2026-07-03 | 4.67 | 4.68 | 0.03 | 0.65% | 4.63 | 4.74 | 1224470 | 57335 | 1.02% |
| 2026-07-02 | 4.71 | 4.65 | -0.07 | -1.48% | 4.62 | 4.80 | 1532126 | 71912 | 1.28% |
| 2026-07-01 | 4.62 | 4.72 | 0.09 | 1.94% | 4.60 | 4.79 | 1684101 | 79430 | 1.41% |
| 2026-06-30 | 4.68 | 4.63 | -0.06 | -1.28% | 4.58 | 4.71 | 1205300 | 55685 | 1.01% |
| 2026-06-29 | 4.75 | 4.72 | -0.03 | -0.63% | 4.58 | 4.77 | 1942960 | 91123 | 1.62% |
| 2026-06-26 | 4.80 | 4.75 | -0.02 | -0.42% | 4.73 | 4.89 | 1269970 | 60999 | 1.06% |
| 2026-06-25 | 4.71 | 4.77 | 0.01 | 0.21% | 4.69 | 4.88 | 1304702 | 62303 | 1.09% |
| 2026-06-24 | 4.92 | 4.76 | -0.16 | -3.25% | 4.74 | 4.94 | 1344303 | 64498 | 1.12% |
| 2026-06-23 | 4.98 | 4.92 | -0.08 | -1.60% | 4.90 | 5.10 | 1171960 | 58575 | 0.98% |
| 2026-06-22 | 4.91 | 5.00 | 0.08 | 1.63% | 4.83 | 5.01 | 1352918 | 66582 | 1.13% |
| 2026-06-18 | 5.05 | 4.92 | -0.16 | -3.15% | 4.92 | 5.06 | 1161482 | 57853 | 0.97% |
| 2026-06-17 | 5.05 | 5.08 | 0.03 | 0.59% | 4.99 | 5.10 | 1099615 | 55331 | 0.92% |
| 2026-06-16 | 5.18 | 5.05 | -0.14 | -2.70% | 5.04 | 5.18 | 1314275 | 66916 | 1.10% |
| 2026-06-15 | 5.22 | 5.19 | -0.02 | -0.38% | 5.15 | 5.27 | 990483 | 51532 | 0.83% |
| 2026-06-12 | 5.15 | 5.21 | 0.06 | 1.17% | 5.13 | 5.25 | 1069261 | 55554 | 0.89% |
| 2026-06-11 | 5.17 | 5.15 | -0.04 | -0.77% | 5.13 | 5.21 | 847954 | 43819 | 0.71% |
| 2026-06-10 | 5.14 | 5.19 | 0.02 | 0.39% | 5.13 | 5.20 | 755632 | 39047 | 0.63% |
| 2026-06-09 | 5.28 | 5.17 | -0.10 | -1.90% | 5.10 | 5.29 | 1281820 | 66161 | 1.07% |
| 2026-06-08 | 5.30 | 5.27 | -0.09 | -1.68% | 5.26 | 5.35 | 1130696 | 59907 | 0.94% |
| 2026-06-05 | 5.40 | 5.36 | -0.02 | -0.37% | 5.35 | 5.51 | 1101334 | 59760 | 0.92% |
| 2026-06-04 | 5.48 | 5.38 | -0.12 | -2.18% | 5.31 | 5.52 | 1722122 | 92946 | 1.44% |
| 2026-06-03 | 5.58 | 5.50 | -0.10 | -1.79% | 5.43 | 5.58 | 1616412 | 88759 | 1.35% |
| 2026-06-02 | 5.74 | 5.60 | -0.14 | -2.44% | 5.56 | 5.78 | 1730854 | 97528 | 1.45% |
| 2026-06-01 | 5.72 | 5.74 | -0.03 | -0.52% | 5.66 | 5.84 | 1602888 | 91905 | 1.34% |
| 2026-05-29 | 5.64 | 5.77 | 0.16 | 2.85% | 5.63 | 6.02 | 2669396 | 156251 | 2.23% |
| 2026-05-28 | 5.65 | 5.61 | -0.06 | -1.06% | 5.58 | 5.79 | 1110998 | 62776 | 0.93% |
| 2026-05-27 | 5.83 | 5.67 | -0.18 | -3.08% | 5.61 | 5.84 | 1194101 | 67940 | 1.00% |
| 2026-05-26 | 5.85 | 5.85 | -0.02 | -0.34% | 5.76 | 5.88 | 1076763 | 62603 | 0.90% |
| 2026-05-25 | 5.79 | 5.87 | 0.05 | 0.86% | 5.79 | 5.96 | 802330 | 47123 | 0.67% |
| 2026-05-22 | 5.90 | 5.82 | -0.05 | -0.85% | 5.80 | 5.91 | 933670 | 54553 | 0.78% |
| 2026-05-21 | 6.09 | 5.87 | -0.21 | -3.45% | 5.85 | 6.15 | 1318291 | 78829 | 1.10% |
| 2026-05-20 | 6.15 | 6.08 | -0.09 | -1.46% | 6.01 | 6.16 | 821374 | 49815 | 0.69% |
| 2026-05-19 | 6.05 | 6.17 | 0.12 | 1.98% | 6.05 | 6.20 | 1072332 | 65917 | 0.90% |
| 2026-05-18 | 6.19 | 6.05 | -0.16 | -2.58% | 6.00 | 6.20 | 1361968 | 82580 | 1.14% |
| 2026-05-15 | 6.32 | 6.21 | -0.11 | -1.74% | 6.16 | 6.34 | 984137 | 61486 | 0.82% |
| 2026-05-14 | 6.56 | 6.32 | -0.19 | -2.92% | 6.29 | 6.59 | 1327250 | 84871 | 1.11% |
| 2026-05-13 | 6.58 | 6.51 | -0.11 | -1.66% | 6.44 | 6.59 | 1667340 | 108655 | 1.39% |