当前时间：2026-08-21 03:32:26 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 | 5.50 | 5.57 | 0.12 | 2.20% | 5.45 | 5.64 | 169696 | 9400 | 1.29% |
| 2026-08-19 | 5.50 | 5.45 | -0.13 | -2.33% | 5.39 | 5.52 | 171936 | 9392 | 1.30% |
| 2026-08-18 | 5.50 | 5.58 | 0.14 | 2.57% | 5.40 | 5.70 | 283468 | 15691 | 2.15% |
| 2026-08-17 | 5.45 | 5.44 | 0.37 | 7.30% | 5.34 | 5.58 | 463471 | 25415 | 3.51% |
| 2026-08-14 | 5.08 | 5.07 | 0.02 | 0.40% | 5.01 | 5.09 | 50889 | 2567 | 0.39% |
| 2026-08-13 | 5.17 | 5.05 | -0.12 | -2.32% | 5.05 | 5.18 | 80990 | 4142 | 0.61% |
| 2026-08-12 | 5.09 | 5.17 | 0.07 | 1.37% | 5.06 | 5.22 | 75344 | 3880 | 0.57% |
| 2026-08-11 | 5.08 | 5.10 | 0.02 | 0.39% | 5.05 | 5.14 | 66957 | 3412 | 0.51% |
| 2026-08-10 | 5.07 | 5.08 | -0.01 | -0.20% | 5.01 | 5.13 | 101042 | 5126 | 0.77% |
| 2026-08-07 | 4.91 | 5.09 | 0.17 | 3.46% | 4.91 | 5.09 | 143843 | 7240 | 1.09% |
| 2026-08-06 | 4.81 | 4.92 | 0.12 | 2.50% | 4.81 | 4.96 | 102393 | 5014 | 0.78% |
| 2026-08-05 | 4.91 | 4.80 | -0.18 | -3.61% | 4.73 | 4.93 | 230068 | 11067 | 1.74% |
| 2026-08-04 | 4.99 | 4.98 | -0.03 | -0.60% | 4.95 | 5.01 | 61697 | 3069 | 0.47% |
| 2026-08-03 | 4.95 | 5.01 | 0.09 | 1.83% | 4.89 | 5.04 | 55247 | 2755 | 0.42% |
| 2026-07-31 | 4.78 | 4.92 | 0.19 | 4.02% | 4.75 | 4.92 | 84178 | 4086 | 0.64% |
| 2026-07-30 | 4.75 | 4.73 | -0.04 | -0.84% | 4.73 | 4.84 | 63008 | 3011 | 0.48% |
| 2026-07-29 | 4.75 | 4.77 | 0.04 | 0.85% | 4.69 | 4.78 | 59584 | 2817 | 0.45% |
| 2026-07-28 | 4.75 | 4.73 | -0.02 | -0.42% | 4.72 | 4.83 | 55439 | 2647 | 0.42% |
| 2026-07-27 | 4.70 | 4.75 | 0.05 | 1.06% | 4.66 | 4.76 | 57556 | 2714 | 0.44% |
| 2026-07-24 | 4.73 | 4.70 | -0.13 | -2.69% | 4.69 | 4.80 | 40011 | 1896 | 0.30% |
| 2026-07-23 | 4.70 | 4.83 | 0.11 | 2.33% | 4.67 | 4.83 | 60309 | 2870 | 0.46% |
| 2026-07-22 | 4.66 | 4.72 | 0.05 | 1.07% | 4.59 | 4.84 | 87540 | 4101 | 0.66% |
| 2026-07-21 | 4.55 | 4.67 | 0.19 | 4.24% | 4.33 | 4.71 | 123319 | 5592 | 0.94% |
| 2026-07-20 | 4.76 | 4.48 | -0.29 | -6.08% | 4.31 | 4.85 | 191678 | 8756 | 1.45% |
| 2026-07-17 | 4.92 | 4.77 | -0.16 | -3.25% | 4.74 | 4.95 | 148060 | 7131 | 1.12% |
| 2026-07-16 | 4.96 | 4.93 | -0.09 | -1.79% | 4.89 | 5.05 | 106110 | 5265 | 0.80% |
| 2026-07-15 | 5.15 | 5.02 | 0.01 | 0.20% | 4.98 | 5.19 | 97396 | 4936 | 0.74% |
| 2026-07-14 | 4.95 | 5.01 | 0.13 | 2.66% | 4.88 | 5.01 | 78204 | 3884 | 0.59% |
| 2026-07-13 | 5.08 | 4.88 | -0.23 | -4.50% | 4.88 | 5.11 | 92579 | 4608 | 0.70% |
| 2026-07-10 | 5.02 | 5.11 | 0.07 | 1.39% | 4.90 | 5.14 | 137838 | 6910 | 1.05% |
| 2026-07-09 | 5.07 | 5.04 | -0.04 | -0.79% | 4.98 | 5.09 | 68701 | 3446 | 0.52% |
| 2026-07-08 | 5.12 | 5.08 | -0.04 | -0.78% | 5.07 | 5.20 | 62075 | 3176 | 0.47% |
| 2026-07-07 | 5.11 | 5.12 | -0.01 | -0.19% | 5.02 | 5.25 | 82148 | 4206 | 0.62% |
| 2026-07-06 | 5.23 | 5.13 | -0.12 | -2.29% | 5.10 | 5.24 | 75743 | 3902 | 0.57% |
| 2026-07-03 | 5.25 | 5.25 | 0.03 | 0.57% | 5.15 | 5.29 | 117364 | 6127 | 0.89% |
| 2026-07-02 | 5.05 | 5.22 | 0.18 | 3.57% | 5.05 | 5.28 | 133823 | 6973 | 1.01% |
| 2026-07-01 | 4.87 | 5.04 | 0.16 | 3.28% | 4.82 | 5.08 | 103520 | 5173 | 0.78% |
| 2026-06-30 | 4.93 | 4.88 | -0.05 | -1.01% | 4.83 | 4.95 | 68990 | 3367 | 0.52% |
| 2026-06-29 | 5.17 | 4.93 | -0.02 | -0.40% | 4.85 | 5.18 | 137393 | 6867 | 1.04% |
| 2026-06-26 | 4.73 | 4.95 | 0.22 | 4.65% | 4.58 | 4.97 | 171603 | 8163 | 1.30% |
| 2026-06-25 | 4.91 | 4.73 | -0.17 | -3.47% | 4.70 | 4.91 | 128219 | 6124 | 0.97% |
| 2026-06-24 | 5.00 | 4.90 | -0.09 | -1.80% | 4.86 | 5.00 | 81916 | 4023 | 0.62% |
| 2026-06-23 | 4.98 | 4.99 | 0.01 | 0.20% | 4.92 | 4.99 | 72702 | 3602 | 0.55% |
| 2026-06-22 | 4.99 | 4.98 | 0.00 | 0.00% | 4.86 | 5.03 | 106295 | 5255 | 0.81% |
| 2026-06-18 | 5.08 | 4.98 | -0.11 | -2.16% | 4.96 | 5.12 | 96554 | 4840 | 0.73% |
| 2026-06-17 | 5.09 | 5.09 | -0.04 | -0.78% | 4.99 | 5.21 | 125249 | 6385 | 0.95% |
| 2026-06-16 | 5.23 | 5.13 | 0.01 | 0.20% | 5.10 | 5.36 | 142654 | 7432 | 1.08% |
| 2026-06-15 | 5.10 | 5.12 | 0.13 | 2.61% | 5.08 | 5.24 | 144014 | 7457 | 1.09% |
| 2026-06-12 | 4.95 | 4.99 | 0.13 | 2.67% | 4.86 | 4.99 | 66421 | 3271 | 0.50% |
| 2026-06-11 | 4.96 | 4.86 | -0.11 | -2.21% | 4.85 | 4.96 | 76219 | 3731 | 0.58% |
| 2026-06-10 | 5.05 | 4.97 | -0.03 | -0.60% | 4.84 | 5.05 | 102347 | 5038 | 0.78% |
| 2026-06-09 | 5.02 | 5.00 | -0.03 | -0.60% | 4.98 | 5.10 | 72779 | 3651 | 0.55% |
| 2026-06-08 | 5.00 | 5.03 | 0.01 | 0.20% | 4.90 | 5.17 | 121697 | 6126 | 0.92% |
| 2026-06-05 | 5.17 | 5.02 | -0.13 | -2.52% | 5.00 | 5.21 | 145287 | 7376 | 1.10% |
| 2026-06-04 | 5.25 | 5.15 | -0.11 | -2.09% | 5.07 | 5.27 | 130969 | 6740 | 0.99% |
| 2026-06-03 | 5.33 | 5.26 | -0.07 | -1.31% | 5.26 | 5.40 | 104015 | 5530 | 0.79% |
| 2026-06-02 | 5.28 | 5.33 | 0.03 | 0.57% | 5.26 | 5.36 | 82155 | 4361 | 0.62% |
| 2026-06-01 | 5.26 | 5.30 | 0.02 | 0.38% | 5.25 | 5.44 | 97688 | 5235 | 0.74% |
| 2026-05-29 | 5.37 | 5.28 | -0.08 | -1.49% | 5.25 | 5.40 | 113437 | 6050 | 0.86% |
| 2026-05-28 | 5.29 | 5.36 | 0.09 | 1.71% | 5.26 | 5.43 | 128226 | 6870 | 0.97% |
| 2026-05-27 | 5.35 | 5.27 | -0.05 | -0.94% | 5.17 | 5.37 | 153122 | 8036 | 1.16% |
| 2026-05-26 | 5.46 | 5.32 | -0.20 | -3.62% | 5.25 | 5.52 | 140795 | 7543 | 1.07% |
| 2026-05-25 | 5.55 | 5.52 | -0.03 | -0.54% | 5.44 | 5.68 | 131440 | 7282 | 1.00% |
| 2026-05-22 | 5.40 | 5.55 | 0.10 | 1.83% | 5.40 | 5.60 | 115010 | 6373 | 0.87% |
| 2026-05-21 | 5.57 | 5.45 | -0.12 | -2.15% | 5.41 | 5.65 | 144209 | 7986 | 1.09% |
| 2026-05-20 | 5.40 | 5.57 | 0.13 | 2.39% | 5.39 | 5.63 | 172364 | 9549 | 1.31% |
| 2026-05-19 | 5.30 | 5.44 | 0.14 | 2.64% | 5.26 | 5.44 | 112005 | 6001 | 0.85% |
| 2026-05-18 | 5.37 | 5.30 | -0.06 | -1.12% | 5.24 | 5.39 | 118146 | 6259 | 0.90% |
| 2026-05-15 | 5.35 | 5.36 | 0.04 | 0.75% | 5.25 | 5.42 | 124796 | 6672 | 0.95% |
| 2026-05-14 | 5.29 | 5.32 | 0.03 | 0.57% | 5.26 | 5.47 | 182573 | 9815 | 1.38% |
| 2026-05-13 | 5.05 | 5.29 | 0.17 | 3.32% | 5.04 | 5.37 | 181184 | 9502 | 1.37% |