当前时间：2026-08-21 01:15:57 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 | 5.68 | 5.53 | -0.27 | -4.66% | 5.46 | 5.88 | 466790 | 26142 | 8.95% |
| 2026-08-19 | 5.67 | 5.80 | 0.07 | 1.22% | 5.59 | 6.03 | 585539 | 33973 | 11.23% |
| 2026-08-18 | 5.63 | 5.73 | 0.13 | 2.32% | 5.59 | 5.76 | 310138 | 17710 | 5.95% |
| 2026-08-17 | 5.47 | 5.60 | 0.15 | 2.75% | 5.47 | 5.65 | 241417 | 13461 | 4.63% |
| 2026-08-14 | 5.54 | 5.45 | -0.04 | -0.73% | 5.36 | 5.54 | 143814 | 7785 | 2.76% |
| 2026-08-13 | 5.68 | 5.49 | -0.19 | -3.35% | 5.48 | 5.69 | 185791 | 10343 | 3.56% |
| 2026-08-12 | 5.65 | 5.68 | 0.02 | 0.35% | 5.63 | 5.71 | 99508 | 5640 | 1.91% |
| 2026-08-11 | 5.75 | 5.66 | -0.11 | -1.91% | 5.63 | 5.77 | 152155 | 8654 | 2.92% |
| 2026-08-10 | 5.67 | 5.77 | 0.13 | 2.30% | 5.65 | 5.79 | 188463 | 10835 | 3.61% |
| 2026-08-07 | 5.69 | 5.64 | -0.07 | -1.23% | 5.57 | 5.70 | 157801 | 8890 | 3.03% |
| 2026-08-06 | 5.65 | 5.71 | -0.03 | -0.52% | 5.60 | 5.72 | 236961 | 13422 | 4.54% |
| 2026-08-05 | 5.56 | 5.74 | 0.15 | 2.68% | 5.54 | 5.76 | 252825 | 14235 | 4.85% |
| 2026-08-04 | 5.55 | 5.59 | 0.04 | 0.72% | 5.48 | 5.60 | 138939 | 7714 | 2.66% |
| 2026-08-03 | 5.38 | 5.55 | 0.14 | 2.59% | 5.35 | 5.57 | 187424 | 10321 | 3.59% |
| 2026-07-31 | 5.39 | 5.41 | 0.01 | 0.19% | 5.36 | 5.46 | 199875 | 10822 | 3.83% |
| 2026-07-30 | 5.45 | 5.40 | -0.11 | -2.00% | 5.40 | 5.64 | 273447 | 15096 | 5.24% |
| 2026-07-29 | 5.27 | 5.51 | 0.21 | 3.96% | 5.27 | 5.56 | 295639 | 16107 | 5.67% |
| 2026-07-28 | 5.18 | 5.30 | 0.05 | 0.95% | 5.17 | 5.33 | 158792 | 8368 | 3.04% |
| 2026-07-27 | 5.14 | 5.25 | 0.10 | 1.94% | 5.11 | 5.28 | 164032 | 8552 | 3.14% |
| 2026-07-24 | 5.30 | 5.15 | -0.20 | -3.74% | 5.14 | 5.33 | 246717 | 12875 | 4.73% |
| 2026-07-23 | 5.04 | 5.35 | 0.32 | 6.36% | 4.95 | 5.42 | 376800 | 19764 | 7.22% |
| 2026-07-22 | 5.02 | 5.03 | -0.10 | -1.95% | 4.98 | 5.18 | 205038 | 10363 | 3.93% |
| 2026-07-21 | 5.29 | 5.13 | -0.31 | -5.70% | 4.90 | 5.32 | 394891 | 19911 | 7.57% |
| 2026-07-20 | 5.28 | 5.44 | 0.17 | 3.23% | 5.18 | 5.53 | 293238 | 15764 | 5.62% |
| 2026-07-17 | 5.25 | 5.27 | -0.05 | -0.94% | 5.20 | 5.65 | 307421 | 16540 | 5.89% |
| 2026-07-16 | 5.63 | 5.32 | -0.40 | -6.99% | 5.30 | 5.72 | 382505 | 20883 | 7.33% |
| 2026-07-15 | 5.51 | 5.72 | 0.09 | 1.60% | 5.50 | 5.99 | 425001 | 24629 | 8.15% |
| 2026-07-14 | 6.07 | 5.63 | -0.63 | -10.06% | 5.63 | 6.15 | 448142 | 25571 | 8.59% |
| 2026-07-13 | 6.59 | 6.26 | -0.70 | -10.06% | 6.26 | 6.77 | 549054 | 35089 | 10.53% |
| 2026-07-10 | 6.60 | 6.96 | 0.19 | 2.81% | 6.47 | 7.26 | 793995 | 54001 | 15.22% |
| 2026-07-09 | 6.58 | 6.77 | 0.09 | 1.35% | 6.46 | 6.77 | 631794 | 41911 | 12.11% |
| 2026-07-08 | 6.70 | 6.68 | -0.22 | -3.19% | 6.30 | 6.91 | 675045 | 44642 | 12.94% |
| 2026-07-07 | 6.66 | 6.90 | 0.21 | 3.14% | 6.47 | 7.17 | 1080386 | 73134 | 20.71% |
| 2026-07-06 | 6.13 | 6.69 | 0.61 | 10.03% | 6.04 | 6.69 | 637965 | 41681 | 12.23% |
| 2026-07-03 | 6.40 | 6.08 | -0.32 | -5.00% | 6.03 | 6.46 | 518040 | 31866 | 9.93% |
| 2026-07-02 | 6.38 | 6.40 | 0.02 | 0.31% | 6.25 | 6.86 | 864887 | 56077 | 16.58% |
| 2026-07-01 | 5.80 | 6.38 | 0.58 | 10.00% | 5.78 | 6.38 | 548699 | 33994 | 10.52% |
| 2026-06-30 | 5.88 | 5.80 | -0.14 | -2.36% | 5.63 | 5.96 | 351639 | 20242 | 6.74% |
| 2026-06-29 | 6.12 | 5.94 | -0.13 | -2.14% | 5.78 | 6.23 | 365456 | 21792 | 7.01% |
| 2026-06-26 | 6.30 | 6.07 | -0.41 | -6.33% | 6.04 | 6.44 | 495044 | 30450 | 9.49% |
| 2026-06-25 | 6.32 | 6.48 | 0.07 | 1.09% | 6.20 | 6.58 | 801298 | 51195 | 15.36% |
| 2026-06-24 | 6.45 | 6.41 | -0.09 | -1.38% | 6.18 | 6.60 | 944569 | 59947 | 18.11% |
| 2026-06-23 | 6.16 | 6.50 | 0.59 | 9.98% | 6.16 | 6.50 | 990825 | 63430 | 19.00% |
| 2026-06-22 | 5.37 | 5.91 | 0.54 | 10.06% | 5.37 | 5.91 | 381222 | 21753 | 7.31% |
| 2026-06-18 | 5.51 | 5.37 | -0.18 | -3.24% | 5.30 | 5.64 | 231188 | 12587 | 4.43% |
| 2026-06-17 | 5.80 | 5.55 | -0.34 | -5.77% | 5.51 | 5.82 | 320202 | 18006 | 6.14% |
| 2026-06-16 | 5.83 | 5.89 | 0.05 | 0.86% | 5.67 | 6.02 | 418954 | 24646 | 8.03% |
| 2026-06-15 | 5.78 | 5.84 | -0.15 | -2.50% | 5.71 | 5.96 | 510163 | 29701 | 9.78% |
| 2026-06-12 | 5.70 | 5.99 | 0.32 | 5.64% | 5.31 | 6.21 | 806216 | 46014 | 15.46% |
| 2026-06-11 | 5.50 | 5.67 | 0.52 | 10.10% | 5.50 | 5.67 | 150479 | 8512 | 2.88% |
| 2026-06-10 | 5.19 | 5.15 | -0.08 | -1.53% | 5.09 | 5.29 | 152309 | 7880 | 2.92% |
| 2026-06-09 | 5.31 | 5.23 | -0.05 | -0.95% | 5.13 | 5.35 | 161425 | 8414 | 3.09% |
| 2026-06-08 | 5.41 | 5.28 | -0.21 | -3.83% | 5.21 | 5.58 | 195097 | 10505 | 3.74% |
| 2026-06-05 | 5.46 | 5.49 | 0.01 | 0.18% | 5.25 | 5.53 | 208128 | 11307 | 3.99% |
| 2026-06-04 | 5.49 | 5.48 | 0.00 | 0.00% | 5.40 | 5.53 | 158682 | 8682 | 3.04% |
| 2026-06-03 | 5.50 | 5.48 | -0.01 | -0.18% | 5.42 | 5.54 | 118980 | 6517 | 2.28% |
| 2026-06-02 | 5.67 | 5.49 | -0.17 | -3.00% | 5.39 | 5.68 | 163569 | 8941 | 3.14% |
| 2026-06-01 | 5.40 | 5.66 | 0.30 | 5.60% | 5.36 | 5.68 | 215717 | 12079 | 4.14% |
| 2026-05-29 | 5.53 | 5.36 | -0.17 | -3.07% | 5.35 | 5.55 | 133980 | 7300 | 2.57% |
| 2026-05-28 | 5.48 | 5.53 | 0.05 | 0.91% | 5.41 | 5.57 | 106041 | 5835 | 2.03% |
| 2026-05-27 | 5.69 | 5.48 | -0.24 | -4.20% | 5.40 | 5.73 | 185419 | 10234 | 3.55% |
| 2026-05-26 | 5.72 | 5.72 | 0.00 | 0.00% | 5.54 | 5.77 | 193344 | 10904 | 3.71% |
| 2026-05-25 | 5.85 | 5.72 | -0.13 | -2.22% | 5.62 | 5.86 | 175498 | 10006 | 3.36% |
| 2026-05-22 | 5.71 | 5.85 | 0.16 | 2.81% | 5.66 | 5.91 | 170883 | 9916 | 3.28% |
| 2026-05-21 | 5.94 | 5.69 | -0.28 | -4.69% | 5.67 | 6.03 | 201671 | 11781 | 3.87% |
| 2026-05-20 | 6.05 | 5.97 | -0.11 | -1.81% | 5.91 | 6.06 | 161354 | 9620 | 3.09% |
| 2026-05-19 | 6.20 | 6.08 | -0.14 | -2.25% | 6.00 | 6.21 | 206352 | 12511 | 3.96% |
| 2026-05-18 | 6.36 | 6.22 | -0.10 | -1.58% | 6.13 | 6.40 | 232905 | 14488 | 4.47% |
| 2026-05-15 | 6.30 | 6.32 | 0.02 | 0.32% | 6.30 | 6.70 | 353649 | 22822 | 6.78% |
| 2026-05-14 | 6.45 | 6.30 | -0.15 | -2.33% | 6.30 | 6.52 | 251550 | 16052 | 4.82% |
| 2026-05-13 | 6.45 | 6.45 | 0.05 | 0.78% | 6.34 | 6.50 | 181359 | 11667 | 3.48% |