当前时间：2026-08-21 09:27:20 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 | 5.25 | 5.43 | 0.17 | 3.23% | 5.22 | 5.43 | 149232 | 7970 | 1.59% |
| 2026-08-19 | 5.40 | 5.26 | -0.18 | -3.31% | 5.25 | 5.45 | 179440 | 9564 | 1.91% |
| 2026-08-18 | 5.36 | 5.44 | 0.10 | 1.87% | 5.35 | 5.51 | 273608 | 14900 | 2.92% |
| 2026-08-17 | 5.26 | 5.34 | 0.12 | 2.30% | 5.22 | 5.49 | 212264 | 11389 | 2.26% |
| 2026-08-14 | 5.28 | 5.22 | -0.09 | -1.69% | 5.14 | 5.32 | 169128 | 8798 | 1.80% |
| 2026-08-13 | 5.20 | 5.31 | 0.10 | 1.92% | 5.14 | 5.50 | 240187 | 12750 | 2.56% |
| 2026-08-12 | 5.20 | 5.21 | 0.00 | 0.00% | 5.14 | 5.24 | 77734 | 4029 | 0.83% |
| 2026-08-11 | 5.24 | 5.21 | -0.03 | -0.57% | 5.17 | 5.26 | 62182 | 3240 | 0.66% |
| 2026-08-10 | 5.09 | 5.24 | 0.15 | 2.95% | 5.09 | 5.25 | 116387 | 6062 | 1.24% |
| 2026-08-07 | 5.12 | 5.09 | -0.04 | -0.78% | 5.05 | 5.14 | 67975 | 3461 | 0.72% |
| 2026-08-06 | 5.14 | 5.13 | -0.02 | -0.39% | 5.05 | 5.17 | 80035 | 4085 | 0.85% |
| 2026-08-05 | 5.17 | 5.15 | -0.03 | -0.58% | 5.12 | 5.19 | 79880 | 4122 | 0.85% |
| 2026-08-04 | 5.30 | 5.18 | -0.10 | -1.89% | 5.16 | 5.31 | 106965 | 5574 | 1.14% |
| 2026-08-03 | 5.27 | 5.28 | 0.04 | 0.76% | 5.23 | 5.29 | 64656 | 3407 | 0.69% |
| 2026-07-31 | 5.15 | 5.24 | 0.00 | 0.00% | 5.14 | 5.25 | 70099 | 3650 | 0.75% |
| 2026-07-30 | 5.17 | 5.24 | 0.08 | 1.55% | 5.15 | 5.28 | 105378 | 5523 | 1.12% |
| 2026-07-29 | 5.06 | 5.16 | 0.11 | 2.18% | 5.06 | 5.22 | 96461 | 4985 | 1.03% |
| 2026-07-28 | 5.00 | 5.05 | 0.05 | 1.00% | 4.99 | 5.07 | 54691 | 2759 | 0.58% |
| 2026-07-27 | 4.95 | 5.00 | 0.05 | 1.01% | 4.91 | 5.05 | 60447 | 3023 | 0.64% |
| 2026-07-24 | 5.08 | 4.95 | -0.15 | -2.94% | 4.95 | 5.12 | 83579 | 4192 | 0.89% |
| 2026-07-23 | 5.10 | 5.10 | 0.00 | 0.00% | 5.05 | 5.12 | 64808 | 3300 | 0.69% |
| 2026-07-22 | 5.10 | 5.10 | 0.01 | 0.20% | 5.02 | 5.16 | 78159 | 3976 | 0.83% |
| 2026-07-21 | 5.23 | 5.09 | -0.14 | -2.68% | 5.07 | 5.26 | 120063 | 6181 | 1.28% |
| 2026-07-20 | 5.22 | 5.23 | 0.00 | 0.00% | 5.16 | 5.32 | 123365 | 6465 | 1.32% |
| 2026-07-17 | 5.27 | 5.23 | -0.07 | -1.32% | 5.22 | 5.39 | 129817 | 6895 | 1.38% |
| 2026-07-16 | 5.24 | 5.30 | 0.06 | 1.15% | 5.21 | 5.32 | 127354 | 6717 | 1.36% |
| 2026-07-15 | 5.06 | 5.24 | 0.15 | 2.95% | 5.05 | 5.25 | 110167 | 5729 | 1.17% |
| 2026-07-14 | 5.04 | 5.09 | 0.03 | 0.59% | 4.99 | 5.10 | 73493 | 3723 | 0.78% |
| 2026-07-13 | 5.02 | 5.06 | 0.05 | 1.00% | 4.99 | 5.09 | 81844 | 4124 | 0.87% |
| 2026-07-10 | 4.88 | 5.01 | 0.12 | 2.45% | 4.82 | 5.05 | 71023 | 3525 | 0.76% |
| 2026-07-09 | 4.95 | 4.89 | -0.05 | -1.01% | 4.87 | 4.98 | 56577 | 2776 | 0.60% |
| 2026-07-08 | 5.00 | 4.94 | -0.06 | -1.20% | 4.90 | 5.06 | 93375 | 4654 | 1.00% |
| 2026-07-07 | 5.07 | 5.00 | -0.09 | -1.77% | 4.97 | 5.11 | 105956 | 5313 | 1.13% |
| 2026-07-06 | 4.94 | 5.09 | 0.15 | 3.04% | 4.94 | 5.11 | 117372 | 5930 | 1.25% |
| 2026-07-03 | 4.92 | 4.94 | 0.02 | 0.41% | 4.89 | 4.99 | 78410 | 3870 | 0.84% |
| 2026-07-02 | 4.94 | 4.92 | 0.04 | 0.82% | 4.84 | 5.01 | 101062 | 4979 | 1.08% |
| 2026-07-01 | 4.67 | 4.88 | 0.22 | 4.72% | 4.65 | 4.99 | 134895 | 6530 | 1.44% |
| 2026-06-30 | 4.72 | 4.66 | -0.06 | -1.27% | 4.63 | 4.75 | 58748 | 2743 | 0.63% |
| 2026-06-29 | 4.61 | 4.72 | 0.09 | 1.94% | 4.54 | 4.78 | 99127 | 4646 | 1.06% |
| 2026-06-26 | 4.70 | 4.63 | -0.08 | -1.70% | 4.61 | 4.73 | 77891 | 3633 | 0.83% |
| 2026-06-25 | 4.77 | 4.71 | -0.05 | -1.05% | 4.66 | 4.80 | 66789 | 3149 | 0.71% |
| 2026-06-24 | 4.96 | 4.76 | -0.15 | -3.05% | 4.75 | 4.96 | 75011 | 3611 | 0.80% |
| 2026-06-23 | 4.82 | 4.91 | 0.07 | 1.45% | 4.81 | 5.03 | 81511 | 4025 | 0.87% |
| 2026-06-22 | 4.80 | 4.84 | 0.03 | 0.62% | 4.70 | 4.85 | 87400 | 4162 | 0.93% |
| 2026-06-18 | 4.90 | 4.81 | -0.10 | -2.04% | 4.79 | 4.91 | 70937 | 3429 | 0.76% |
| 2026-06-17 | 4.98 | 4.91 | -0.08 | -1.60% | 4.89 | 4.99 | 53514 | 2635 | 0.57% |
| 2026-06-16 | 5.06 | 4.99 | -0.09 | -1.77% | 4.96 | 5.07 | 58474 | 2917 | 0.62% |
| 2026-06-15 | 5.03 | 5.08 | 0.05 | 0.99% | 5.02 | 5.11 | 70007 | 3541 | 0.75% |
| 2026-06-12 | 4.98 | 5.03 | 0.07 | 1.41% | 4.93 | 5.05 | 75714 | 3787 | 0.81% |
| 2026-06-11 | 4.97 | 4.96 | -0.02 | -0.40% | 4.92 | 5.00 | 54995 | 2730 | 0.59% |
| 2026-06-10 | 4.96 | 4.98 | 0.01 | 0.20% | 4.93 | 5.01 | 52074 | 2587 | 0.56% |
| 2026-06-09 | 4.98 | 4.97 | -0.02 | -0.40% | 4.93 | 5.03 | 59562 | 2966 | 0.64% |
| 2026-06-08 | 5.06 | 4.99 | -0.12 | -2.35% | 4.96 | 5.15 | 91374 | 4601 | 0.97% |
| 2026-06-05 | 5.09 | 5.11 | 0.01 | 0.20% | 5.07 | 5.19 | 71083 | 3654 | 0.76% |
| 2026-06-04 | 5.24 | 5.10 | -0.14 | -2.67% | 5.07 | 5.29 | 91535 | 4714 | 0.98% |
| 2026-06-03 | 5.34 | 5.24 | -0.09 | -1.69% | 5.21 | 5.35 | 54355 | 2853 | 0.58% |
| 2026-06-02 | 5.45 | 5.33 | -0.13 | -2.38% | 5.31 | 5.45 | 77964 | 4176 | 0.83% |
| 2026-06-01 | 5.28 | 5.46 | 0.18 | 3.41% | 5.24 | 5.46 | 89990 | 4838 | 0.96% |
| 2026-05-29 | 5.17 | 5.28 | 0.11 | 2.13% | 5.16 | 5.33 | 89452 | 4711 | 0.95% |
| 2026-05-28 | 5.26 | 5.17 | -0.09 | -1.71% | 5.13 | 5.30 | 89648 | 4658 | 0.96% |
| 2026-05-27 | 5.31 | 5.26 | -0.05 | -0.94% | 5.19 | 5.33 | 70410 | 3694 | 0.75% |
| 2026-05-26 | 5.31 | 5.31 | -0.04 | -0.75% | 5.29 | 5.39 | 58494 | 3112 | 0.62% |
| 2026-05-25 | 5.38 | 5.35 | -0.01 | -0.19% | 5.33 | 5.39 | 52135 | 2794 | 0.56% |
| 2026-05-22 | 5.42 | 5.36 | -0.02 | -0.37% | 5.33 | 5.43 | 57851 | 3109 | 0.62% |
| 2026-05-21 | 5.55 | 5.38 | -0.13 | -2.36% | 5.37 | 5.56 | 97408 | 5332 | 1.04% |
| 2026-05-20 | 5.58 | 5.51 | -0.08 | -1.43% | 5.50 | 5.60 | 48263 | 2669 | 0.51% |
| 2026-05-19 | 5.51 | 5.59 | 0.07 | 1.27% | 5.51 | 5.60 | 53648 | 2986 | 0.57% |
| 2026-05-18 | 5.60 | 5.52 | -0.08 | -1.43% | 5.51 | 5.60 | 62834 | 3477 | 0.67% |
| 2026-05-15 | 5.67 | 5.60 | -0.08 | -1.41% | 5.59 | 5.68 | 77376 | 4353 | 0.83% |
| 2026-05-14 | 5.68 | 5.68 | 0.00 | 0.00% | 5.64 | 5.73 | 75095 | 4265 | 0.80% |
| 2026-05-13 | 5.74 | 5.68 | -0.06 | -1.05% | 5.67 | 5.75 | 72660 | 4139 | 0.77% |