当前时间：2026-08-21 14:51:53 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 | 5.48 | 5.56 | 0.08 | 1.46% | 5.48 | 5.61 | 53005 | 2942 | 1.00% |
| 2026-08-19 | 5.72 | 5.48 | -0.26 | -4.53% | 5.45 | 5.72 | 99909 | 5550 | 1.88% |
| 2026-08-18 | 5.74 | 5.74 | 0.03 | 0.53% | 5.60 | 5.81 | 115536 | 6603 | 2.18% |
| 2026-08-17 | 5.49 | 5.71 | 0.27 | 4.96% | 5.34 | 5.75 | 167578 | 9388 | 3.15% |
| 2026-08-14 | 5.51 | 5.44 | -0.05 | -0.91% | 5.38 | 5.53 | 62289 | 3379 | 1.17% |
| 2026-08-13 | 5.60 | 5.49 | -0.11 | -1.96% | 5.48 | 5.64 | 69219 | 3840 | 1.30% |
| 2026-08-12 | 5.47 | 5.60 | 0.13 | 2.38% | 5.45 | 5.62 | 89142 | 4951 | 1.68% |
| 2026-08-11 | 5.51 | 5.47 | -0.04 | -0.73% | 5.36 | 5.51 | 58404 | 3179 | 1.10% |
| 2026-08-10 | 5.40 | 5.51 | 0.08 | 1.47% | 5.35 | 5.53 | 75580 | 4140 | 1.42% |
| 2026-08-07 | 5.41 | 5.43 | 0.04 | 0.74% | 5.24 | 5.44 | 90178 | 4811 | 1.70% |
| 2026-08-06 | 5.51 | 5.39 | -0.12 | -2.18% | 5.30 | 5.52 | 86146 | 4648 | 1.62% |
| 2026-08-05 | 5.51 | 5.51 | 0.00 | 0.00% | 5.46 | 5.60 | 89233 | 4930 | 1.68% |
| 2026-08-04 | 5.47 | 5.51 | 0.10 | 1.85% | 5.39 | 5.57 | 108084 | 5934 | 2.03% |
| 2026-08-03 | 5.17 | 5.41 | 0.24 | 4.64% | 5.16 | 5.43 | 123996 | 6597 | 2.33% |
| 2026-07-31 | 5.07 | 5.17 | 0.10 | 1.97% | 5.07 | 5.20 | 104775 | 5392 | 1.97% |
| 2026-07-30 | 5.10 | 5.07 | -0.03 | -0.59% | 5.01 | 5.17 | 97233 | 4946 | 1.83% |
| 2026-07-29 | 5.05 | 5.10 | 0.07 | 1.39% | 5.00 | 5.13 | 87806 | 4460 | 1.65% |
| 2026-07-28 | 4.98 | 5.03 | 0.02 | 0.40% | 4.95 | 5.07 | 71556 | 3602 | 1.35% |
| 2026-07-27 | 4.85 | 5.01 | 0.13 | 2.66% | 4.85 | 5.04 | 91058 | 4541 | 1.71% |
| 2026-07-24 | 4.99 | 4.88 | -0.13 | -2.59% | 4.87 | 5.02 | 77310 | 3808 | 1.46% |
| 2026-07-23 | 4.83 | 5.01 | 0.16 | 3.30% | 4.83 | 5.02 | 108024 | 5356 | 2.03% |
| 2026-07-22 | 4.91 | 4.85 | -0.06 | -1.22% | 4.82 | 4.94 | 67970 | 3308 | 1.28% |
| 2026-07-21 | 4.89 | 4.91 | 0.04 | 0.82% | 4.73 | 4.98 | 141955 | 6895 | 2.67% |
| 2026-07-20 | 4.97 | 4.87 | -0.09 | -1.81% | 4.81 | 5.07 | 126406 | 6239 | 2.38% |
| 2026-07-17 | 5.08 | 4.96 | -0.13 | -2.55% | 4.87 | 5.15 | 114993 | 5740 | 2.16% |
| 2026-07-16 | 5.03 | 5.09 | 0.04 | 0.79% | 4.94 | 5.16 | 105446 | 5361 | 1.99% |
| 2026-07-15 | 4.95 | 5.05 | 0.11 | 2.23% | 4.90 | 5.12 | 130862 | 6603 | 2.46% |
| 2026-07-14 | 5.00 | 4.94 | 0.12 | 2.49% | 4.81 | 5.00 | 116967 | 5732 | 2.20% |
| 2026-07-13 | 5.01 | 4.82 | -0.21 | -4.17% | 4.81 | 5.09 | 115051 | 5636 | 2.17% |
| 2026-07-10 | 4.83 | 5.03 | 0.19 | 3.93% | 4.80 | 5.18 | 186710 | 9450 | 3.52% |
| 2026-07-09 | 4.90 | 4.84 | -0.11 | -2.22% | 4.72 | 4.99 | 152952 | 7366 | 2.88% |
| 2026-07-08 | 5.07 | 4.95 | -0.12 | -2.37% | 4.91 | 5.10 | 112003 | 5572 | 2.11% |
| 2026-07-07 | 5.19 | 5.07 | -0.08 | -1.55% | 4.97 | 5.21 | 137603 | 6978 | 2.59% |
| 2026-07-06 | 5.62 | 5.15 | -0.38 | -6.87% | 5.14 | 5.64 | 207024 | 10925 | 3.90% |
| 2026-07-03 | 5.21 | 5.53 | 0.28 | 5.33% | 5.21 | 5.60 | 186474 | 10242 | 3.51% |
| 2026-07-02 | 5.18 | 5.25 | -0.03 | -0.57% | 5.18 | 5.39 | 120992 | 6411 | 2.28% |
| 2026-07-01 | 5.20 | 5.28 | 0.08 | 1.54% | 5.18 | 5.37 | 141204 | 7462 | 2.66% |
| 2026-06-30 | 5.20 | 5.20 | -0.01 | -0.19% | 5.12 | 5.30 | 108084 | 5623 | 2.03% |
| 2026-06-29 | 5.22 | 5.21 | -0.01 | -0.19% | 5.00 | 5.32 | 107465 | 5532 | 2.02% |
| 2026-06-26 | 5.28 | 5.22 | -0.15 | -2.79% | 5.16 | 5.35 | 115821 | 6075 | 2.18% |
| 2026-06-25 | 5.39 | 5.37 | -0.17 | -3.07% | 5.28 | 5.61 | 133739 | 7194 | 2.52% |
| 2026-06-24 | 5.82 | 5.54 | -0.39 | -6.58% | 5.53 | 5.92 | 170178 | 9590 | 3.20% |
| 2026-06-23 | 5.81 | 5.93 | 0.21 | 3.67% | 5.75 | 6.15 | 242566 | 14459 | 4.57% |
| 2026-06-22 | 5.70 | 5.72 | -0.04 | -0.69% | 5.31 | 5.75 | 214378 | 11816 | 4.04% |
| 2026-06-18 | 5.75 | 5.76 | -0.07 | -1.20% | 5.72 | 5.92 | 108867 | 6309 | 2.05% |
| 2026-06-17 | 5.94 | 5.83 | -0.05 | -0.85% | 5.77 | 6.09 | 127403 | 7493 | 2.40% |
| 2026-06-16 | 5.80 | 5.88 | 0.05 | 0.86% | 5.71 | 5.92 | 110214 | 6427 | 2.07% |
| 2026-06-15 | 6.06 | 5.83 | -0.06 | -1.02% | 5.75 | 6.06 | 122758 | 7182 | 2.31% |
| 2026-06-12 | 5.84 | 5.89 | 0.09 | 1.55% | 5.81 | 6.00 | 109913 | 6507 | 2.07% |
| 2026-06-11 | 5.87 | 5.80 | -0.15 | -2.52% | 5.71 | 5.94 | 94314 | 5459 | 1.78% |
| 2026-06-10 | 5.99 | 5.95 | -0.08 | -1.33% | 5.86 | 6.05 | 102330 | 6073 | 1.93% |
| 2026-06-09 | 6.13 | 6.03 | 0.01 | 0.17% | 5.92 | 6.13 | 90686 | 5472 | 1.71% |
| 2026-06-08 | 6.01 | 6.02 | -0.11 | -1.79% | 5.95 | 6.17 | 94981 | 5750 | 1.79% |
| 2026-06-05 | 6.18 | 6.13 | -0.06 | -0.97% | 6.05 | 6.25 | 94989 | 5856 | 1.79% |
| 2026-06-04 | 6.10 | 6.19 | 0.05 | 0.81% | 5.96 | 6.26 | 133094 | 8153 | 2.51% |
| 2026-06-03 | 6.27 | 6.14 | -0.16 | -2.54% | 6.10 | 6.30 | 93367 | 5764 | 1.76% |
| 2026-06-02 | 6.38 | 6.30 | -0.07 | -1.10% | 6.14 | 6.42 | 87647 | 5466 | 1.65% |
| 2026-06-01 | 6.24 | 6.37 | 0.13 | 2.08% | 6.21 | 6.42 | 95820 | 6084 | 1.80% |
| 2026-05-29 | 6.59 | 6.24 | -0.23 | -3.55% | 6.23 | 6.64 | 115220 | 7362 | 2.17% |
| 2026-05-28 | 6.30 | 6.47 | 0.16 | 2.54% | 6.24 | 6.60 | 136421 | 8719 | 2.57% |
| 2026-05-27 | 6.44 | 6.31 | -0.09 | -1.41% | 6.18 | 6.44 | 128288 | 8059 | 2.42% |
| 2026-05-26 | 6.68 | 6.40 | -0.27 | -4.05% | 6.28 | 6.69 | 144754 | 9288 | 2.73% |
| 2026-05-25 | 6.84 | 6.67 | -0.11 | -1.62% | 6.64 | 7.06 | 135065 | 9165 | 2.54% |
| 2026-05-22 | 6.68 | 6.78 | 0.10 | 1.50% | 6.53 | 6.80 | 102464 | 6836 | 1.93% |
| 2026-05-21 | 7.01 | 6.68 | -0.29 | -4.16% | 6.64 | 7.06 | 182522 | 12502 | 3.44% |
| 2026-05-20 | 7.13 | 6.97 | -0.17 | -2.38% | 6.87 | 7.14 | 160662 | 11179 | 3.02% |
| 2026-05-19 | 7.10 | 7.14 | -0.05 | -0.70% | 7.09 | 7.22 | 89886 | 6417 | 1.69% |
| 2026-05-18 | 7.12 | 7.19 | 0.11 | 1.55% | 6.97 | 7.22 | 151345 | 10715 | 2.85% |
| 2026-05-15 | 7.15 | 7.08 | -0.11 | -1.53% | 7.05 | 7.24 | 182899 | 13022 | 3.44% |
| 2026-05-14 | 7.38 | 7.19 | -0.27 | -3.62% | 7.18 | 7.58 | 205115 | 15039 | 3.86% |
| 2026-05-13 | 7.16 | 7.46 | 0.32 | 4.48% | 7.12 | 7.75 | 377441 | 28123 | 7.11% |