当前时间：2026-08-21 20:35:32 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 5.60 | 5.60 | -0.03 | -0.53% | 5.55 | 5.64 | 47311 | 2642 | 0.21% |
| 2026-08-20 | 5.58 | 5.63 | 0.05 | 0.90% | 5.57 | 5.67 | 51943 | 2925 | 0.23% |
| 2026-08-19 | 5.61 | 5.58 | -0.04 | -0.71% | 5.54 | 5.67 | 73444 | 4096 | 0.32% |
| 2026-08-18 | 5.65 | 5.62 | -0.06 | -1.06% | 5.60 | 5.68 | 62998 | 3547 | 0.28% |
| 2026-08-17 | 5.64 | 5.68 | 0.05 | 0.89% | 5.59 | 5.68 | 60174 | 3393 | 0.27% |
| 2026-08-14 | 5.72 | 5.63 | -0.08 | -1.40% | 5.61 | 5.73 | 75828 | 4280 | 0.34% |
| 2026-08-13 | 5.71 | 5.71 | 0.00 | 0.00% | 5.67 | 5.75 | 71924 | 4108 | 0.32% |
| 2026-08-12 | 5.73 | 5.71 | -0.04 | -0.70% | 5.66 | 5.75 | 76078 | 4336 | 0.34% |
| 2026-08-11 | 5.83 | 5.75 | -0.08 | -1.37% | 5.73 | 5.84 | 54975 | 3181 | 0.24% |
| 2026-08-10 | 5.80 | 5.83 | 0.05 | 0.87% | 5.75 | 5.86 | 78047 | 4545 | 0.34% |
| 2026-08-07 | 5.85 | 5.78 | -0.09 | -1.53% | 5.71 | 5.86 | 85654 | 4930 | 0.38% |
| 2026-08-06 | 5.92 | 5.87 | -0.05 | -0.84% | 5.78 | 5.92 | 67280 | 3926 | 0.30% |
| 2026-08-05 | 5.99 | 5.92 | -0.07 | -1.17% | 5.88 | 6.01 | 66258 | 3918 | 0.29% |
| 2026-08-04 | 6.02 | 5.99 | -0.03 | -0.50% | 5.96 | 6.07 | 66373 | 3977 | 0.29% |
| 2026-08-03 | 5.85 | 6.02 | 0.17 | 2.91% | 5.84 | 6.03 | 81560 | 4870 | 0.36% |
| 2026-07-31 | 5.89 | 5.85 | -0.03 | -0.51% | 5.83 | 5.93 | 84796 | 4975 | 0.37% |
| 2026-07-30 | 5.77 | 5.88 | 0.08 | 1.38% | 5.76 | 5.90 | 95692 | 5591 | 0.42% |
| 2026-07-29 | 5.67 | 5.80 | 0.12 | 2.11% | 5.65 | 5.82 | 100724 | 5803 | 0.45% |
| 2026-07-28 | 5.71 | 5.68 | -0.05 | -0.87% | 5.60 | 5.72 | 72469 | 4093 | 0.32% |
| 2026-07-27 | 5.64 | 5.73 | 0.07 | 1.24% | 5.63 | 5.74 | 78573 | 4476 | 0.35% |
| 2026-07-24 | 5.79 | 5.66 | -0.20 | -3.41% | 5.64 | 5.86 | 80774 | 4618 | 0.36% |
| 2026-07-23 | 5.70 | 5.86 | 0.13 | 2.27% | 5.69 | 5.89 | 120385 | 6988 | 0.53% |
| 2026-07-22 | 5.83 | 5.73 | -0.10 | -1.72% | 5.62 | 5.84 | 145616 | 8299 | 0.64% |
| 2026-07-21 | 5.71 | 5.83 | 0.07 | 1.22% | 5.68 | 5.95 | 169965 | 9936 | 0.75% |
| 2026-07-20 | 5.82 | 5.91 | 0.09 | 1.55% | 5.79 | 5.96 | 157924 | 9297 | 0.70% |
| 2026-07-17 | 5.85 | 5.82 | -0.03 | -0.51% | 5.81 | 5.97 | 116330 | 6852 | 0.51% |
| 2026-07-16 | 5.91 | 5.85 | -0.02 | -0.34% | 5.79 | 5.92 | 87881 | 5145 | 0.39% |
| 2026-07-15 | 5.76 | 5.87 | 0.08 | 1.38% | 5.75 | 5.91 | 109518 | 6423 | 0.48% |
| 2026-07-14 | 5.71 | 5.79 | 0.15 | 2.66% | 5.68 | 5.84 | 126545 | 7321 | 0.56% |
| 2026-07-13 | 5.59 | 5.64 | 0.03 | 0.53% | 5.57 | 5.70 | 92437 | 5205 | 0.41% |
| 2026-07-10 | 5.54 | 5.61 | 0.07 | 1.26% | 5.43 | 5.70 | 89702 | 5033 | 0.40% |
| 2026-07-09 | 5.54 | 5.54 | -0.06 | -1.07% | 5.50 | 5.61 | 67485 | 3743 | 0.30% |
| 2026-07-08 | 5.65 | 5.60 | -0.05 | -0.88% | 5.55 | 5.69 | 68837 | 3862 | 0.30% |
| 2026-07-07 | 5.78 | 5.65 | -0.15 | -2.59% | 5.64 | 5.78 | 68235 | 3877 | 0.30% |
| 2026-07-06 | 5.81 | 5.80 | -0.01 | -0.17% | 5.71 | 5.83 | 72048 | 4156 | 0.32% |
| 2026-07-03 | 5.65 | 5.81 | 0.19 | 3.38% | 5.62 | 5.87 | 109277 | 6323 | 0.48% |
| 2026-07-02 | 5.75 | 5.62 | -0.09 | -1.58% | 5.59 | 5.80 | 120832 | 6844 | 0.53% |
| 2026-07-01 | 5.60 | 5.71 | 0.12 | 2.15% | 5.55 | 5.75 | 95995 | 5450 | 0.42% |
| 2026-06-30 | 5.47 | 5.59 | 0.23 | 4.29% | 5.42 | 5.61 | 119142 | 6569 | 0.53% |
| 2026-06-29 | 5.35 | 5.36 | 0.01 | 0.19% | 5.24 | 5.40 | 75143 | 4004 | 0.33% |
| 2026-06-26 | 5.47 | 5.35 | -0.09 | -1.65% | 5.34 | 5.49 | 74321 | 4015 | 0.33% |
| 2026-06-25 | 5.49 | 5.44 | -0.06 | -1.09% | 5.42 | 5.50 | 69687 | 3802 | 0.31% |
| 2026-06-24 | 5.70 | 5.50 | -0.17 | -3.00% | 5.48 | 5.70 | 92704 | 5134 | 0.41% |
| 2026-06-23 | 5.64 | 5.67 | 0.03 | 0.53% | 5.58 | 5.73 | 61405 | 3484 | 0.27% |
| 2026-06-22 | 5.65 | 5.64 | -0.04 | -0.70% | 5.50 | 5.67 | 99374 | 5552 | 0.44% |
| 2026-06-18 | 5.84 | 5.68 | -0.20 | -3.40% | 5.66 | 5.87 | 98737 | 5653 | 0.44% |
| 2026-06-17 | 6.09 | 5.88 | -0.23 | -3.76% | 5.85 | 6.11 | 99463 | 5890 | 0.44% |
| 2026-06-16 | 6.10 | 6.11 | 0.01 | 0.16% | 6.03 | 6.31 | 120716 | 7389 | 0.53% |
| 2026-06-15 | 5.99 | 6.10 | 0.15 | 2.52% | 5.93 | 6.10 | 95739 | 5771 | 0.42% |
| 2026-06-12 | 5.78 | 5.95 | 0.17 | 2.94% | 5.76 | 5.98 | 116235 | 6860 | 0.51% |
| 2026-06-11 | 5.82 | 5.78 | -0.09 | -1.53% | 5.75 | 5.94 | 76589 | 4442 | 0.34% |
| 2026-06-10 | 5.88 | 5.87 | -0.04 | -0.68% | 5.75 | 5.89 | 122622 | 7124 | 0.54% |
| 2026-06-09 | 6.05 | 5.91 | -0.14 | -2.31% | 5.89 | 6.06 | 155497 | 9216 | 0.69% |
| 2026-06-08 | 6.25 | 6.05 | -0.35 | -5.47% | 5.97 | 6.32 | 202453 | 12403 | 0.89% |
| 2026-06-05 | 6.68 | 6.40 | -0.30 | -4.48% | 6.31 | 6.76 | 198304 | 12784 | 0.88% |
| 2026-06-04 | 6.79 | 6.70 | -0.12 | -1.76% | 6.67 | 6.88 | 117694 | 7961 | 0.52% |
| 2026-06-03 | 6.91 | 6.82 | -0.10 | -1.45% | 6.71 | 6.92 | 145214 | 9906 | 0.64% |
| 2026-06-02 | 6.91 | 6.92 | 0.00 | 0.00% | 6.80 | 6.94 | 139724 | 9615 | 0.62% |
| 2026-06-01 | 6.84 | 6.92 | 0.12 | 1.76% | 6.64 | 6.94 | 185186 | 12640 | 0.82% |
| 2026-05-29 | 6.62 | 6.80 | 0.13 | 1.95% | 6.62 | 6.83 | 151487 | 10246 | 0.67% |
| 2026-05-28 | 6.53 | 6.67 | 0.12 | 1.83% | 6.49 | 6.73 | 118638 | 7893 | 0.52% |
| 2026-05-27 | 6.79 | 6.55 | -0.25 | -3.68% | 6.53 | 6.84 | 133267 | 8834 | 0.59% |
| 2026-05-26 | 6.83 | 6.80 | -0.04 | -0.58% | 6.71 | 6.84 | 110931 | 7517 | 0.49% |
| 2026-05-25 | 6.76 | 6.84 | 0.11 | 1.63% | 6.70 | 6.84 | 93031 | 6302 | 0.41% |
| 2026-05-22 | 6.73 | 6.73 | 0.00 | 0.00% | 6.67 | 6.80 | 98787 | 6654 | 0.44% |
| 2026-05-21 | 6.83 | 6.73 | -0.11 | -1.61% | 6.71 | 6.90 | 116594 | 7950 | 0.52% |
| 2026-05-20 | 7.02 | 6.84 | -0.21 | -2.98% | 6.78 | 7.03 | 141319 | 9669 | 0.62% |
| 2026-05-19 | 6.81 | 7.05 | 0.28 | 4.14% | 6.77 | 7.05 | 160476 | 11174 | 0.71% |
| 2026-05-18 | 6.67 | 6.77 | 0.11 | 1.65% | 6.64 | 6.80 | 86525 | 5833 | 0.38% |
| 2026-05-15 | 6.77 | 6.66 | -0.12 | -1.77% | 6.61 | 6.80 | 136874 | 9128 | 0.60% |
| 2026-05-14 | 6.97 | 6.78 | -0.24 | -3.42% | 6.78 | 6.98 | 218386 | 15009 | 0.97% |
| 2026-05-13 | 7.05 | 7.02 | 0.00 | 0.00% | 6.98 | 7.11 | 148173 | 10439 | 0.65% |