当前时间：2026-08-21 13:27:33 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 | 6.00 | 5.91 | 0.05 | 0.85% | 5.86 | 6.11 | 894968 | 53394 | 8.20% |
| 2026-08-19 | 6.09 | 5.86 | -0.29 | -4.72% | 5.84 | 6.20 | 736842 | 43995 | 6.75% |
| 2026-08-18 | 6.01 | 6.15 | 0.13 | 2.16% | 5.99 | 6.18 | 869137 | 52893 | 7.96% |
| 2026-08-17 | 5.96 | 6.02 | 0.14 | 2.38% | 5.61 | 6.07 | 812350 | 47945 | 7.44% |
| 2026-08-14 | 5.91 | 5.88 | -0.07 | -1.18% | 5.77 | 6.04 | 737598 | 43302 | 6.76% |
| 2026-08-13 | 5.93 | 5.95 | 0.00 | 0.00% | 5.76 | 6.14 | 1174872 | 70142 | 10.76% |
| 2026-08-12 | 5.81 | 5.95 | 0.02 | 0.34% | 5.79 | 6.18 | 977578 | 58371 | 8.95% |
| 2026-08-11 | 6.01 | 5.93 | -0.27 | -4.35% | 5.91 | 6.11 | 1232828 | 73736 | 11.29% |
| 2026-08-10 | 5.87 | 6.20 | 0.29 | 4.91% | 5.86 | 6.47 | 1611368 | 99667 | 14.76% |
| 2026-08-07 | 5.72 | 5.91 | 0.05 | 0.85% | 5.68 | 6.25 | 1715469 | 102353 | 15.71% |
| 2026-08-06 | 5.59 | 5.86 | 0.31 | 5.59% | 5.38 | 5.93 | 1517866 | 86090 | 13.90% |
| 2026-08-05 | 5.47 | 5.55 | 0.08 | 1.46% | 5.40 | 5.59 | 696758 | 38434 | 6.38% |
| 2026-08-04 | 5.38 | 5.47 | 0.23 | 4.39% | 5.32 | 5.54 | 741100 | 40274 | 6.79% |
| 2026-08-03 | 5.16 | 5.24 | 0.08 | 1.55% | 5.11 | 5.26 | 553547 | 28822 | 5.07% |
| 2026-07-31 | 4.89 | 5.16 | 0.16 | 3.20% | 4.88 | 5.20 | 832764 | 42687 | 7.63% |
| 2026-07-30 | 5.24 | 5.00 | -0.24 | -4.58% | 4.98 | 5.39 | 1044974 | 53964 | 9.57% |
| 2026-07-29 | 5.25 | 5.24 | -0.01 | -0.19% | 5.16 | 5.41 | 904693 | 47484 | 8.29% |
| 2026-07-28 | 5.38 | 5.25 | -0.07 | -1.32% | 5.20 | 5.62 | 1444203 | 78464 | 13.23% |
| 2026-07-27 | 4.88 | 5.32 | 0.48 | 9.92% | 4.76 | 5.32 | 810526 | 42290 | 7.42% |
| 2026-07-24 | 5.05 | 4.84 | -0.29 | -5.65% | 4.82 | 5.17 | 844148 | 41862 | 7.73% |
| 2026-07-23 | 4.97 | 5.13 | 0.05 | 0.98% | 4.94 | 5.18 | 931437 | 47197 | 8.53% |
| 2026-07-22 | 4.91 | 5.08 | 0.02 | 0.40% | 4.88 | 5.30 | 1167009 | 60102 | 10.69% |
| 2026-07-21 | 5.00 | 5.06 | -0.17 | -3.25% | 4.71 | 5.17 | 1432665 | 69923 | 13.12% |
| 2026-07-20 | 5.23 | 5.23 | -0.58 | -9.98% | 5.23 | 5.58 | 1291527 | 68728 | 11.83% |
| 2026-07-17 | 6.13 | 5.81 | -0.64 | -9.92% | 5.81 | 6.27 | 664365 | 39672 | 6.08% |
| 2026-07-16 | 6.92 | 6.45 | -0.53 | -7.59% | 6.30 | 7.35 | 2040833 | 139841 | 18.69% |
| 2026-07-15 | 6.13 | 6.98 | 0.51 | 7.88% | 6.13 | 7.10 | 1840390 | 123045 | 16.86% |
| 2026-07-14 | 5.75 | 6.47 | 0.45 | 7.48% | 5.61 | 6.62 | 1850086 | 113964 | 16.94% |
| 2026-07-13 | 5.52 | 6.07 | 0.49 | 8.78% | 5.52 | 6.11 | 1827306 | 106549 | 16.74% |
| 2026-07-10 | 5.18 | 5.58 | 0.29 | 5.48% | 5.13 | 5.78 | 1559866 | 86175 | 14.29% |
| 2026-07-09 | 5.11 | 5.29 | -0.20 | -3.64% | 5.11 | 5.55 | 1509922 | 79897 | 13.83% |
| 2026-07-08 | 5.07 | 5.49 | 0.50 | 10.02% | 4.81 | 5.49 | 1851474 | 99462 | 16.96% |
| 2026-07-07 | 5.28 | 4.99 | -0.46 | -8.44% | 4.92 | 5.30 | 1064000 | 54292 | 9.74% |
| 2026-07-06 | 5.01 | 5.45 | 0.23 | 4.41% | 4.89 | 5.69 | 1406709 | 74833 | 12.88% |
| 2026-07-03 | 5.33 | 5.22 | -0.15 | -2.79% | 5.01 | 5.50 | 1297487 | 67746 | 11.88% |
| 2026-07-02 | 5.10 | 5.37 | 0.27 | 5.29% | 5.00 | 5.50 | 1665056 | 87702 | 15.25% |
| 2026-07-01 | 4.83 | 5.10 | 0.27 | 5.59% | 4.69 | 5.12 | 1245385 | 61668 | 11.41% |
| 2026-06-30 | 4.89 | 4.83 | -0.01 | -0.21% | 4.75 | 5.07 | 1201262 | 58483 | 11.00% |
| 2026-06-29 | 4.43 | 4.84 | 0.44 | 10.00% | 4.25 | 4.84 | 944947 | 43674 | 8.65% |
| 2026-06-26 | 4.67 | 4.40 | -0.29 | -6.18% | 4.40 | 4.71 | 755220 | 34098 | 6.92% |
| 2026-06-25 | 4.84 | 4.69 | -0.29 | -5.82% | 4.50 | 4.88 | 1107612 | 51598 | 10.14% |
| 2026-06-24 | 4.87 | 4.98 | 0.01 | 0.20% | 4.76 | 5.33 | 1562368 | 78801 | 14.31% |
| 2026-06-23 | 4.57 | 4.97 | 0.45 | 9.96% | 4.53 | 4.97 | 1472883 | 71776 | 13.49% |
| 2026-06-22 | 4.54 | 4.52 | -0.03 | -0.66% | 4.36 | 4.55 | 660338 | 29292 | 6.05% |
| 2026-06-18 | 4.59 | 4.55 | -0.05 | -1.09% | 4.45 | 4.69 | 685048 | 31398 | 6.27% |
| 2026-06-17 | 4.76 | 4.60 | -0.17 | -3.56% | 4.57 | 4.78 | 590680 | 27296 | 5.41% |
| 2026-06-16 | 4.80 | 4.77 | -0.08 | -1.65% | 4.66 | 4.80 | 514524 | 24413 | 4.71% |
| 2026-06-15 | 4.70 | 4.85 | 0.09 | 1.89% | 4.60 | 4.89 | 693825 | 33161 | 6.35% |
| 2026-06-12 | 5.02 | 4.76 | -0.32 | -6.30% | 4.63 | 5.07 | 979636 | 46865 | 8.97% |
| 2026-06-11 | 5.25 | 5.08 | -0.15 | -2.87% | 5.05 | 5.60 | 983543 | 51278 | 9.01% |
| 2026-06-10 | 5.38 | 5.23 | -0.20 | -3.68% | 5.20 | 5.46 | 789086 | 41706 | 7.23% |
| 2026-06-09 | 5.69 | 5.43 | -0.26 | -4.57% | 5.35 | 5.75 | 1203531 | 66028 | 11.02% |
| 2026-06-08 | 5.00 | 5.69 | 0.52 | 10.06% | 5.00 | 5.69 | 943193 | 52235 | 8.64% |
| 2026-06-05 | 5.67 | 5.17 | -0.29 | -5.31% | 5.15 | 5.81 | 1114982 | 60181 | 10.21% |
| 2026-06-04 | 5.50 | 5.46 | 0.00 | 0.00% | 5.35 | 5.66 | 1160498 | 63680 | 10.63% |
| 2026-06-03 | 5.38 | 5.46 | 0.02 | 0.37% | 5.23 | 5.49 | 889935 | 47696 | 8.15% |
| 2026-06-02 | 5.53 | 5.44 | -0.22 | -3.89% | 5.26 | 5.76 | 1172883 | 64113 | 10.74% |
| 2026-06-01 | 5.51 | 5.66 | 0.12 | 2.17% | 5.45 | 5.81 | 1377559 | 78275 | 12.62% |
| 2026-05-29 | 5.00 | 5.54 | 0.50 | 9.92% | 4.95 | 5.54 | 1212666 | 64788 | 11.11% |
| 2026-05-28 | 5.00 | 5.04 | -0.11 | -2.14% | 4.93 | 5.08 | 767819 | 38473 | 7.03% |
| 2026-05-27 | 5.02 | 5.15 | 0.11 | 2.18% | 4.85 | 5.42 | 1380187 | 70986 | 12.64% |
| 2026-05-26 | 5.18 | 5.04 | -0.20 | -3.82% | 4.95 | 5.18 | 661590 | 33220 | 6.06% |
| 2026-05-25 | 5.38 | 5.24 | -0.18 | -3.32% | 5.16 | 5.46 | 874598 | 45923 | 8.01% |
| 2026-05-22 | 5.64 | 5.42 | -0.24 | -4.24% | 5.35 | 5.68 | 1076616 | 58439 | 9.86% |
| 2026-05-21 | 5.86 | 5.66 | -0.25 | -4.23% | 5.64 | 6.04 | 1328117 | 77080 | 12.16% |
| 2026-05-20 | 6.00 | 5.91 | -0.09 | -1.50% | 5.78 | 6.34 | 1355700 | 81205 | 12.42% |
| 2026-05-19 | 5.77 | 6.00 | -0.31 | -4.91% | 5.77 | 6.35 | 1668797 | 100722 | 15.28% |
| 2026-05-18 | 6.31 | 6.31 | -0.70 | -9.99% | 6.31 | 6.47 | 471278 | 29792 | 4.32% |
| 2026-05-15 | 7.19 | 7.01 | -0.78 | -10.01% | 7.01 | 7.20 | 402000 | 28436 | 3.68% |
| 2026-05-14 | 7.06 | 7.79 | 0.59 | 8.19% | 6.90 | 7.92 | 2493668 | 189895 | 22.84% |
| 2026-05-13 | 7.38 | 7.20 | -0.06 | -0.83% | 7.11 | 7.89 | 2645714 | 197714 | 24.23% |