当前时间：2026-08-22 07:28:16 星期六休市中
| 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 | 5.40 | 5.26 | 0.22 | 4.37% | 5.21 | 5.54 | 625353 | 33895 | 4.20% |
| 2026-08-20 | 4.98 | 5.04 | 0.05 | 1.00% | 4.98 | 5.08 | 96336 | 4854 | 0.65% |
| 2026-08-19 | 5.03 | 4.99 | -0.04 | -0.80% | 4.94 | 5.07 | 98445 | 4917 | 0.66% |
| 2026-08-18 | 5.05 | 5.03 | -0.04 | -0.79% | 5.00 | 5.08 | 82045 | 4129 | 0.55% |
| 2026-08-17 | 5.04 | 5.07 | 0.03 | 0.60% | 4.97 | 5.08 | 83730 | 4215 | 0.56% |
| 2026-08-14 | 5.06 | 5.04 | 0.00 | 0.00% | 5.00 | 5.08 | 88141 | 4438 | 0.59% |
| 2026-08-13 | 5.12 | 5.04 | -0.07 | -1.37% | 5.03 | 5.13 | 110040 | 5573 | 0.74% |
| 2026-08-12 | 5.10 | 5.11 | -0.02 | -0.39% | 5.07 | 5.15 | 103011 | 5264 | 0.69% |
| 2026-08-11 | 5.14 | 5.13 | -0.03 | -0.58% | 5.11 | 5.20 | 81933 | 4215 | 0.55% |
| 2026-08-10 | 5.10 | 5.16 | 0.06 | 1.18% | 5.07 | 5.19 | 101276 | 5227 | 0.68% |
| 2026-08-07 | 5.14 | 5.10 | -0.03 | -0.58% | 5.05 | 5.15 | 95290 | 4845 | 0.64% |
| 2026-08-06 | 5.19 | 5.13 | -0.07 | -1.35% | 5.06 | 5.20 | 108694 | 5568 | 0.73% |
| 2026-08-05 | 5.26 | 5.20 | -0.04 | -0.76% | 5.18 | 5.29 | 100280 | 5238 | 0.67% |
| 2026-08-04 | 5.34 | 5.24 | -0.10 | -1.87% | 5.24 | 5.36 | 101402 | 5339 | 0.68% |
| 2026-08-03 | 5.25 | 5.34 | 0.09 | 1.71% | 5.24 | 5.35 | 101545 | 5389 | 0.68% |
| 2026-07-31 | 5.29 | 5.25 | -0.02 | -0.38% | 5.19 | 5.31 | 107814 | 5650 | 0.72% |
| 2026-07-30 | 5.12 | 5.27 | 0.13 | 2.53% | 5.12 | 5.33 | 145930 | 7668 | 0.98% |
| 2026-07-29 | 5.01 | 5.14 | 0.14 | 2.80% | 5.01 | 5.17 | 122808 | 6300 | 0.83% |
| 2026-07-28 | 4.94 | 5.00 | 0.05 | 1.01% | 4.91 | 5.02 | 88188 | 4385 | 0.59% |
| 2026-07-27 | 4.87 | 4.95 | 0.06 | 1.23% | 4.86 | 4.99 | 99911 | 4937 | 0.67% |
| 2026-07-24 | 4.98 | 4.89 | -0.13 | -2.59% | 4.88 | 5.06 | 99975 | 4936 | 0.67% |
| 2026-07-23 | 4.91 | 5.02 | 0.11 | 2.24% | 4.88 | 5.04 | 93802 | 4655 | 0.63% |
| 2026-07-22 | 5.00 | 4.91 | -0.07 | -1.41% | 4.83 | 5.01 | 149369 | 7319 | 1.00% |
| 2026-07-21 | 5.12 | 5.06 | -0.07 | -1.36% | 5.04 | 5.22 | 146548 | 7533 | 0.99% |
| 2026-07-20 | 5.11 | 5.13 | 0.05 | 0.98% | 5.02 | 5.19 | 171298 | 8755 | 1.15% |
| 2026-07-17 | 5.19 | 5.08 | -0.13 | -2.50% | 5.06 | 5.31 | 142647 | 7383 | 0.96% |
| 2026-07-16 | 5.18 | 5.21 | 0.03 | 0.58% | 5.14 | 5.26 | 97940 | 5095 | 0.66% |
| 2026-07-15 | 5.01 | 5.18 | 0.14 | 2.78% | 5.01 | 5.19 | 114720 | 5904 | 0.77% |
| 2026-07-14 | 4.95 | 5.04 | 0.07 | 1.41% | 4.94 | 5.07 | 110320 | 5542 | 0.74% |
| 2026-07-13 | 4.97 | 4.97 | 0.01 | 0.20% | 4.93 | 5.01 | 96218 | 4784 | 0.65% |
| 2026-07-10 | 4.90 | 4.96 | 0.06 | 1.22% | 4.83 | 5.03 | 102433 | 5062 | 0.69% |
| 2026-07-09 | 4.95 | 4.90 | -0.08 | -1.61% | 4.85 | 4.99 | 111938 | 5498 | 0.75% |
| 2026-07-08 | 4.96 | 4.98 | 0.01 | 0.20% | 4.90 | 5.03 | 93683 | 4656 | 0.63% |
| 2026-07-07 | 5.11 | 4.97 | -0.14 | -2.74% | 4.94 | 5.12 | 105043 | 5254 | 0.71% |
| 2026-07-06 | 5.00 | 5.11 | 0.13 | 2.61% | 4.92 | 5.14 | 129979 | 6584 | 0.87% |
| 2026-07-03 | 4.84 | 4.98 | 0.19 | 3.97% | 4.82 | 5.04 | 158888 | 7891 | 1.07% |
| 2026-07-02 | 4.80 | 4.79 | 0.02 | 0.42% | 4.77 | 4.90 | 150707 | 7293 | 1.01% |
| 2026-07-01 | 4.69 | 4.77 | 0.09 | 1.92% | 4.63 | 4.82 | 147826 | 7017 | 0.99% |
| 2026-06-30 | 4.88 | 4.68 | -0.15 | -3.11% | 4.66 | 4.88 | 125646 | 5933 | 0.84% |
| 2026-06-29 | 4.80 | 4.83 | 0.03 | 0.63% | 4.66 | 4.88 | 131900 | 6314 | 0.89% |
| 2026-06-26 | 4.92 | 4.80 | -0.13 | -2.64% | 4.80 | 4.93 | 124892 | 6052 | 0.84% |
| 2026-06-25 | 5.03 | 4.93 | -0.18 | -3.52% | 4.87 | 5.06 | 189410 | 9371 | 1.27% |
| 2026-06-24 | 5.32 | 5.11 | -0.09 | -1.73% | 5.08 | 5.41 | 204151 | 10630 | 1.37% |
| 2026-06-23 | 5.18 | 5.20 | 0.02 | 0.39% | 5.13 | 5.29 | 119615 | 6252 | 0.80% |
| 2026-06-22 | 5.18 | 5.18 | 0.01 | 0.19% | 4.97 | 5.19 | 140602 | 7111 | 0.95% |
| 2026-06-18 | 5.24 | 5.17 | -0.05 | -0.96% | 5.12 | 5.24 | 116786 | 6025 | 0.79% |
| 2026-06-17 | 5.22 | 5.22 | -0.02 | -0.38% | 5.15 | 5.29 | 83965 | 4382 | 0.56% |
| 2026-06-16 | 5.36 | 5.24 | -0.11 | -2.06% | 5.19 | 5.36 | 97699 | 5124 | 0.66% |
| 2026-06-15 | 5.35 | 5.35 | 0.06 | 1.13% | 5.30 | 5.49 | 108610 | 5854 | 0.73% |
| 2026-06-12 | 5.20 | 5.29 | 0.10 | 1.93% | 5.17 | 5.32 | 100957 | 5306 | 0.68% |
| 2026-06-11 | 5.25 | 5.19 | -0.08 | -1.52% | 5.13 | 5.27 | 88212 | 4565 | 0.59% |
| 2026-06-10 | 5.23 | 5.27 | -0.01 | -0.19% | 5.17 | 5.28 | 85107 | 4444 | 0.57% |
| 2026-06-09 | 5.35 | 5.28 | -0.03 | -0.56% | 5.24 | 5.38 | 87253 | 4607 | 0.59% |
| 2026-06-08 | 5.29 | 5.31 | -0.12 | -2.21% | 5.23 | 5.46 | 102755 | 5476 | 0.69% |
| 2026-06-05 | 5.40 | 5.43 | 0.02 | 0.37% | 5.38 | 5.49 | 73302 | 3978 | 0.49% |
| 2026-06-04 | 5.56 | 5.41 | -0.15 | -2.70% | 5.37 | 5.61 | 91060 | 4964 | 0.61% |
| 2026-06-03 | 5.63 | 5.56 | -0.07 | -1.24% | 5.50 | 5.64 | 86258 | 4810 | 0.58% |
| 2026-06-02 | 5.67 | 5.63 | -0.04 | -0.71% | 5.60 | 5.73 | 117022 | 6618 | 0.79% |
| 2026-06-01 | 5.52 | 5.67 | 0.17 | 3.09% | 5.46 | 5.70 | 122373 | 6864 | 0.82% |
| 2026-05-29 | 5.46 | 5.50 | 0.09 | 1.66% | 5.43 | 5.57 | 110153 | 6076 | 0.74% |
| 2026-05-28 | 5.46 | 5.41 | -0.05 | -0.92% | 5.31 | 5.48 | 112390 | 6084 | 0.75% |
| 2026-05-27 | 5.54 | 5.46 | -0.10 | -1.80% | 5.41 | 5.61 | 93052 | 5094 | 0.62% |
| 2026-05-26 | 5.68 | 5.56 | -0.14 | -2.46% | 5.50 | 5.72 | 147009 | 8207 | 0.98% |
| 2026-05-25 | 5.69 | 5.70 | 0.01 | 0.18% | 5.64 | 5.72 | 86062 | 4891 | 0.58% |
| 2026-05-22 | 5.73 | 5.69 | -0.01 | -0.18% | 5.63 | 5.75 | 96500 | 5486 | 0.65% |
| 2026-05-21 | 5.85 | 5.70 | -0.14 | -2.40% | 5.70 | 5.92 | 158236 | 9221 | 1.06% |
| 2026-05-20 | 5.96 | 5.84 | -0.14 | -2.34% | 5.82 | 5.97 | 105866 | 6202 | 0.71% |
| 2026-05-19 | 5.87 | 5.98 | 0.11 | 1.87% | 5.86 | 6.00 | 118686 | 7026 | 0.79% |
| 2026-05-18 | 6.01 | 5.87 | -0.14 | -2.33% | 5.79 | 6.03 | 186221 | 10915 | 1.24% |
| 2026-05-15 | 5.89 | 6.01 | 0.14 | 2.39% | 5.82 | 6.11 | 199803 | 11982 | 1.34% |
| 2026-05-14 | 5.94 | 5.87 | -0.07 | -1.18% | 5.85 | 5.95 | 94121 | 5543 | 0.63% |