当前时间：2026-08-21 11:44:13 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 | 5.70 | 5.81 | 0.16 | 2.83% | 5.70 | 5.83 | 12818 | 741 | 0.36% |
| 2026-08-19 | 5.84 | 5.65 | -0.19 | -3.25% | 5.65 | 5.84 | 16561 | 948 | 0.46% |
| 2026-08-18 | 5.72 | 5.84 | 0.15 | 2.64% | 5.64 | 5.87 | 15653 | 900 | 0.43% |
| 2026-08-17 | 5.76 | 5.69 | -0.01 | -0.18% | 5.62 | 5.76 | 7344 | 419 | 0.20% |
| 2026-08-14 | 5.76 | 5.70 | 0.07 | 1.24% | 5.58 | 5.76 | 12443 | 703 | 0.35% |
| 2026-08-13 | 5.80 | 5.63 | -0.17 | -2.93% | 5.62 | 5.89 | 17679 | 1010 | 0.49% |
| 2026-08-12 | 5.80 | 5.80 | 0.04 | 0.69% | 5.79 | 6.14 | 48495 | 2877 | 1.35% |
| 2026-08-11 | 5.21 | 5.76 | 0.52 | 9.92% | 5.21 | 5.76 | 29196 | 1617 | 0.81% |
| 2026-08-10 | 5.13 | 5.24 | 0.13 | 2.54% | 5.05 | 5.30 | 16094 | 834 | 0.45% |
| 2026-08-07 | 5.16 | 5.11 | -0.05 | -0.97% | 5.05 | 5.16 | 8300 | 422 | 0.23% |
| 2026-08-06 | 5.19 | 5.16 | -0.05 | -0.96% | 5.11 | 5.22 | 10452 | 538 | 0.29% |
| 2026-08-05 | 5.23 | 5.21 | -0.07 | -1.33% | 5.16 | 5.31 | 16268 | 848 | 0.45% |
| 2026-08-04 | 5.11 | 5.28 | 0.20 | 3.94% | 5.02 | 5.35 | 18016 | 933 | 0.50% |
| 2026-08-03 | 5.09 | 5.08 | -0.03 | -0.59% | 4.88 | 5.15 | 15287 | 768 | 0.42% |
| 2026-07-31 | 5.14 | 5.11 | -0.03 | -0.58% | 5.08 | 5.16 | 11508 | 587 | 0.32% |
| 2026-07-30 | 5.28 | 5.14 | -0.14 | -2.65% | 5.05 | 5.28 | 21735 | 1113 | 0.60% |
| 2026-07-29 | 5.29 | 5.28 | 0.00 | 0.00% | 5.20 | 5.29 | 8505 | 446 | 0.24% |
| 2026-07-28 | 5.40 | 5.28 | -0.08 | -1.49% | 5.15 | 5.40 | 13327 | 701 | 0.37% |
| 2026-07-27 | 5.13 | 5.36 | 0.17 | 3.28% | 5.13 | 5.39 | 15129 | 800 | 0.42% |
| 2026-07-24 | 5.16 | 5.19 | 0.02 | 0.39% | 5.10 | 5.26 | 10507 | 543 | 0.29% |
| 2026-07-23 | 5.11 | 5.17 | 0.06 | 1.17% | 5.06 | 5.24 | 8265 | 424 | 0.23% |
| 2026-07-22 | 5.37 | 5.11 | -0.26 | -4.84% | 5.06 | 5.37 | 26253 | 1354 | 0.73% |
| 2026-07-21 | 5.28 | 5.37 | 0.09 | 1.70% | 5.10 | 5.45 | 17563 | 930 | 0.49% |
| 2026-07-20 | 5.53 | 5.28 | -0.32 | -5.71% | 5.18 | 5.57 | 25791 | 1386 | 0.72% |
| 2026-07-17 | 5.73 | 5.60 | -0.13 | -2.27% | 5.44 | 5.84 | 28757 | 1610 | 0.80% |
| 2026-07-16 | 5.90 | 5.73 | -0.15 | -2.55% | 5.72 | 5.90 | 13057 | 754 | 0.36% |
| 2026-07-15 | 6.00 | 5.88 | -0.18 | -2.97% | 5.75 | 6.09 | 27762 | 1631 | 0.77% |
| 2026-07-14 | 6.08 | 6.06 | -0.02 | -0.33% | 5.97 | 6.17 | 12623 | 766 | 0.35% |
| 2026-07-13 | 6.30 | 6.08 | -0.22 | -3.49% | 5.90 | 6.30 | 18766 | 1145 | 0.52% |
| 2026-07-10 | 6.33 | 6.30 | -0.07 | -1.10% | 6.20 | 6.40 | 21679 | 1366 | 0.60% |
| 2026-07-09 | 6.29 | 6.37 | 0.04 | 0.63% | 6.29 | 6.48 | 15668 | 1001 | 0.44% |
| 2026-07-08 | 6.56 | 6.33 | -0.28 | -4.24% | 6.14 | 6.56 | 31468 | 1977 | 0.87% |
| 2026-07-07 | 6.79 | 6.61 | -0.05 | -0.75% | 6.33 | 6.85 | 44727 | 2929 | 1.24% |
| 2026-07-06 | 6.25 | 6.66 | 0.45 | 7.25% | 6.25 | 6.79 | 57929 | 3842 | 1.61% |
| 2026-07-03 | 6.10 | 6.21 | 0.29 | 4.90% | 6.02 | 6.22 | 44765 | 2736 | 1.24% |
| 2026-07-02 | 5.60 | 5.92 | 0.28 | 4.96% | 5.60 | 5.92 | 32409 | 1893 | 0.90% |
| 2026-07-01 | 5.63 | 5.64 | 0.01 | 0.18% | 5.55 | 5.73 | 17048 | 960 | 0.47% |
| 2026-06-30 | 5.86 | 5.63 | -0.23 | -3.92% | 5.63 | 5.86 | 27380 | 1558 | 0.76% |
| 2026-06-29 | 5.93 | 5.86 | 0.01 | 0.17% | 5.74 | 6.10 | 39828 | 2342 | 1.11% |
| 2026-06-26 | 5.50 | 5.85 | 0.25 | 4.46% | 5.43 | 5.88 | 44562 | 2512 | 1.24% |
| 2026-06-25 | 5.75 | 5.60 | -0.15 | -2.61% | 5.50 | 5.75 | 28347 | 1595 | 0.79% |
| 2026-06-24 | 5.95 | 5.75 | -0.16 | -2.71% | 5.70 | 5.95 | 32416 | 1869 | 0.90% |
| 2026-06-23 | 6.10 | 5.91 | -0.23 | -3.75% | 5.90 | 6.18 | 31856 | 1911 | 0.88% |
| 2026-06-22 | 6.15 | 6.14 | -0.06 | -0.97% | 6.01 | 6.30 | 34509 | 2121 | 0.96% |
| 2026-06-18 | 6.30 | 6.20 | -0.11 | -1.74% | 6.01 | 6.37 | 31567 | 1944 | 0.88% |
| 2026-06-17 | 6.37 | 6.31 | -0.06 | -0.94% | 6.29 | 6.40 | 14407 | 910 | 0.40% |
| 2026-06-16 | 6.38 | 6.37 | 0.00 | 0.00% | 6.28 | 6.40 | 21525 | 1361 | 0.60% |
| 2026-06-15 | 6.36 | 6.37 | 0.01 | 0.16% | 6.34 | 6.48 | 16063 | 1024 | 0.45% |
| 2026-06-12 | 6.45 | 6.36 | -0.02 | -0.31% | 6.34 | 6.50 | 19517 | 1246 | 0.54% |
| 2026-06-11 | 6.50 | 6.38 | -0.20 | -3.04% | 6.33 | 6.51 | 23298 | 1495 | 0.65% |
| 2026-06-10 | 6.78 | 6.58 | -0.13 | -1.94% | 6.55 | 6.78 | 34474 | 2291 | 0.96% |
| 2026-06-09 | 6.51 | 6.71 | 0.20 | 3.07% | 6.49 | 6.71 | 31101 | 2060 | 0.86% |
| 2026-06-08 | 6.23 | 6.51 | 0.13 | 2.04% | 6.20 | 6.54 | 27019 | 1715 | 0.75% |
| 2026-06-05 | 6.52 | 6.38 | -0.12 | -1.85% | 6.30 | 6.52 | 38490 | 2467 | 1.07% |
| 2026-06-04 | 6.64 | 6.50 | -0.14 | -2.11% | 6.47 | 6.64 | 30308 | 1979 | 0.84% |
| 2026-06-03 | 6.70 | 6.64 | -0.03 | -0.45% | 6.51 | 6.75 | 40583 | 2696 | 1.13% |
| 2026-06-02 | 6.33 | 6.67 | 0.24 | 3.73% | 6.27 | 6.73 | 56178 | 3656 | 1.56% |
| 2026-06-01 | 6.12 | 6.43 | 0.31 | 5.07% | 6.05 | 6.43 | 68189 | 4332 | 1.89% |
| 2026-05-29 | 6.08 | 6.12 | -0.19 | -3.01% | 6.08 | 6.31 | 38667 | 2378 | 1.07% |
| 2026-05-28 | 6.25 | 6.31 | -0.07 | -1.10% | 6.25 | 6.52 | 24777 | 1580 | 0.69% |
| 2026-05-27 | 6.53 | 6.38 | -0.12 | -1.85% | 6.30 | 6.53 | 31523 | 2013 | 0.88% |
| 2026-05-26 | 6.66 | 6.50 | -0.15 | -2.26% | 6.48 | 6.68 | 33223 | 2173 | 0.92% |
| 2026-05-25 | 6.68 | 6.65 | 0.05 | 0.76% | 6.54 | 6.80 | 40665 | 2721 | 1.13% |
| 2026-05-22 | 6.55 | 6.60 | -0.07 | -1.05% | 6.48 | 6.68 | 44219 | 2894 | 1.23% |
| 2026-05-21 | 6.63 | 6.67 | 0.11 | 1.68% | 6.63 | 6.89 | 70931 | 4835 | 1.97% |
| 2026-05-20 | 6.51 | 6.56 | -0.02 | -0.30% | 6.48 | 6.65 | 39263 | 2571 | 1.09% |
| 2026-05-19 | 6.53 | 6.58 | 0.05 | 0.77% | 6.43 | 6.71 | 42737 | 2818 | 1.19% |
| 2026-05-18 | 6.60 | 6.53 | -0.09 | -1.36% | 6.40 | 6.60 | 40995 | 2657 | 1.14% |
| 2026-05-15 | 6.76 | 6.62 | -0.14 | -2.07% | 6.57 | 6.78 | 52228 | 3474 | 1.45% |
| 2026-05-14 | 6.86 | 6.76 | -0.10 | -1.46% | 6.76 | 7.03 | 81775 | 5617 | 2.27% |
| 2026-05-13 | 6.80 | 6.86 | 0.05 | 0.73% | 6.69 | 6.91 | 68892 | 4682 | 1.91% |