当前时间：2026-08-21 05:43:01 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 | 5.05 | 5.21 | 0.19 | 3.78% | 5.02 | 5.26 | 956689 | 49317 | 1.58% |
| 2026-08-19 | 5.10 | 5.02 | -0.14 | -2.71% | 5.00 | 5.14 | 678553 | 34306 | 1.12% |
| 2026-08-18 | 5.25 | 5.16 | -0.12 | -2.27% | 5.06 | 5.26 | 837823 | 43114 | 1.39% |
| 2026-08-17 | 5.28 | 5.28 | -0.02 | -0.38% | 5.17 | 5.30 | 565496 | 29622 | 0.94% |
| 2026-08-14 | 5.41 | 5.30 | -0.10 | -1.85% | 5.20 | 5.43 | 875210 | 46097 | 1.45% |
| 2026-08-13 | 5.55 | 5.40 | -0.17 | -3.05% | 5.40 | 5.65 | 1023617 | 56171 | 1.69% |
| 2026-08-12 | 5.41 | 5.57 | 0.15 | 2.77% | 5.38 | 5.59 | 1319438 | 72876 | 2.18% |
| 2026-08-11 | 5.43 | 5.42 | -0.04 | -0.73% | 5.35 | 5.48 | 736819 | 40006 | 1.22% |
| 2026-08-10 | 5.40 | 5.46 | -0.04 | -0.73% | 5.36 | 5.54 | 1064786 | 57870 | 1.76% |
| 2026-08-07 | 5.61 | 5.50 | -0.07 | -1.26% | 5.48 | 5.72 | 1423761 | 78986 | 2.36% |
| 2026-08-06 | 5.85 | 5.57 | -0.39 | -6.54% | 5.50 | 5.90 | 1859020 | 105494 | 3.08% |
| 2026-08-05 | 6.03 | 5.96 | 0.03 | 0.51% | 5.84 | 6.10 | 1314328 | 78011 | 2.17% |
| 2026-08-04 | 5.95 | 5.93 | -0.04 | -0.67% | 5.79 | 6.01 | 1370669 | 80874 | 2.27% |
| 2026-08-03 | 6.09 | 5.97 | -0.05 | -0.83% | 5.94 | 6.25 | 1398257 | 84473 | 2.31% |
| 2026-07-31 | 5.72 | 6.02 | 0.06 | 1.01% | 5.71 | 6.08 | 2013826 | 120488 | 3.33% |
| 2026-07-30 | 5.80 | 5.96 | 0.22 | 3.83% | 5.70 | 6.31 | 3307051 | 199859 | 5.47% |
| 2026-07-29 | 5.22 | 5.74 | 0.52 | 9.96% | 5.22 | 5.74 | 1314533 | 72910 | 2.37% |
| 2026-07-28 | 4.89 | 5.22 | 0.31 | 6.31% | 4.87 | 5.25 | 1398008 | 72058 | 2.52% |
| 2026-07-27 | 4.78 | 4.91 | 0.18 | 3.81% | 4.74 | 4.99 | 789440 | 38608 | 1.42% |
| 2026-07-24 | 4.76 | 4.73 | -0.08 | -1.66% | 4.72 | 4.83 | 519642 | 24798 | 0.94% |
| 2026-07-23 | 4.69 | 4.81 | 0.13 | 2.78% | 4.63 | 4.82 | 684600 | 32506 | 1.23% |
| 2026-07-22 | 4.61 | 4.68 | 0.02 | 0.43% | 4.58 | 4.71 | 514806 | 23979 | 0.93% |
| 2026-07-21 | 4.70 | 4.66 | -0.04 | -0.85% | 4.63 | 4.77 | 672220 | 31479 | 1.21% |
| 2026-07-20 | 4.61 | 4.70 | 0.08 | 1.73% | 4.57 | 4.70 | 670986 | 31163 | 1.21% |
| 2026-07-17 | 4.76 | 4.62 | -0.17 | -3.55% | 4.56 | 4.83 | 775113 | 36145 | 1.40% |
| 2026-07-16 | 4.62 | 4.79 | 0.12 | 2.57% | 4.61 | 4.89 | 906967 | 43167 | 1.63% |
| 2026-07-15 | 4.70 | 4.67 | 0.10 | 2.19% | 4.64 | 4.79 | 926886 | 43678 | 1.67% |
| 2026-07-14 | 4.46 | 4.57 | 0.06 | 1.33% | 4.44 | 4.60 | 710771 | 32151 | 1.28% |
| 2026-07-13 | 4.74 | 4.51 | -0.32 | -6.63% | 4.49 | 4.78 | 1015966 | 46903 | 1.83% |
| 2026-07-10 | 4.63 | 4.83 | 0.19 | 4.09% | 4.59 | 4.94 | 1308285 | 63097 | 2.35% |
| 2026-07-09 | 4.52 | 4.64 | 0.08 | 1.75% | 4.51 | 4.68 | 788136 | 36215 | 1.42% |
| 2026-07-08 | 4.65 | 4.56 | -0.08 | -1.72% | 4.51 | 4.65 | 667660 | 30492 | 1.20% |
| 2026-07-07 | 4.74 | 4.64 | -0.10 | -2.11% | 4.63 | 4.82 | 607932 | 28603 | 1.09% |
| 2026-07-06 | 4.87 | 4.74 | -0.13 | -2.67% | 4.73 | 4.94 | 756888 | 36359 | 1.36% |
| 2026-07-03 | 4.85 | 4.87 | 0.06 | 1.25% | 4.82 | 4.94 | 957285 | 46784 | 1.72% |
| 2026-07-02 | 4.92 | 4.81 | -0.06 | -1.23% | 4.81 | 5.17 | 1253591 | 62001 | 2.26% |
| 2026-07-01 | 4.88 | 4.87 | 0.00 | 0.00% | 4.81 | 4.94 | 756473 | 36923 | 1.36% |
| 2026-06-30 | 4.90 | 4.87 | -0.02 | -0.41% | 4.85 | 4.95 | 635022 | 31078 | 1.14% |
| 2026-06-29 | 4.88 | 4.89 | -0.04 | -0.81% | 4.76 | 4.99 | 916215 | 44715 | 1.65% |
| 2026-06-26 | 5.20 | 4.93 | -0.28 | -5.37% | 4.90 | 5.20 | 893411 | 44949 | 1.61% |
| 2026-06-25 | 5.19 | 5.21 | -0.01 | -0.19% | 5.15 | 5.30 | 785426 | 41065 | 1.41% |
| 2026-06-24 | 5.42 | 5.22 | -0.16 | -2.97% | 5.20 | 5.42 | 756216 | 39719 | 1.36% |
| 2026-06-23 | 5.52 | 5.38 | -0.14 | -2.54% | 5.35 | 5.60 | 808314 | 44240 | 1.45% |
| 2026-06-22 | 5.68 | 5.52 | -0.18 | -3.16% | 5.37 | 5.68 | 1053214 | 57582 | 1.90% |
| 2026-06-18 | 5.77 | 5.70 | -0.08 | -1.38% | 5.63 | 5.79 | 790788 | 45132 | 1.42% |
| 2026-06-17 | 6.06 | 5.78 | -0.28 | -4.62% | 5.75 | 6.07 | 947450 | 55473 | 1.71% |
| 2026-06-16 | 5.96 | 6.06 | 0.10 | 1.68% | 5.91 | 6.08 | 609705 | 36615 | 1.10% |
| 2026-06-15 | 5.86 | 5.96 | 0.17 | 2.94% | 5.80 | 6.00 | 808453 | 48032 | 1.46% |
| 2026-06-12 | 5.75 | 5.79 | 0.09 | 1.58% | 5.75 | 5.99 | 921711 | 53934 | 1.66% |
| 2026-06-11 | 5.76 | 5.70 | -0.10 | -1.72% | 5.63 | 5.83 | 581075 | 33136 | 1.05% |
| 2026-06-10 | 5.95 | 5.80 | -0.17 | -2.85% | 5.73 | 5.97 | 689332 | 40134 | 1.24% |
| 2026-06-09 | 5.94 | 5.97 | 0.03 | 0.51% | 5.84 | 6.00 | 656636 | 38868 | 1.18% |
| 2026-06-08 | 5.82 | 5.94 | 0.03 | 0.51% | 5.79 | 6.04 | 1003038 | 59675 | 1.81% |
| 2026-06-05 | 5.88 | 5.91 | 0.01 | 0.17% | 5.76 | 6.02 | 956696 | 56608 | 1.72% |
| 2026-06-04 | 6.00 | 5.90 | -0.14 | -2.32% | 5.87 | 6.10 | 695145 | 41396 | 1.25% |
| 2026-06-03 | 6.07 | 6.04 | -0.06 | -0.98% | 5.95 | 6.11 | 672074 | 40551 | 1.21% |
| 2026-06-02 | 6.13 | 6.10 | -0.03 | -0.49% | 6.02 | 6.15 | 515933 | 31399 | 0.93% |
| 2026-06-01 | 6.10 | 6.13 | 0.02 | 0.33% | 6.01 | 6.17 | 490768 | 29995 | 0.88% |
| 2026-05-29 | 6.30 | 6.11 | -0.19 | -3.02% | 6.10 | 6.37 | 644431 | 39946 | 1.16% |
| 2026-05-28 | 6.37 | 6.30 | -0.07 | -1.10% | 6.18 | 6.45 | 636675 | 40131 | 1.15% |
| 2026-05-27 | 6.53 | 6.37 | -0.19 | -2.90% | 6.35 | 6.67 | 738878 | 47880 | 1.33% |
| 2026-05-26 | 6.62 | 6.56 | -0.07 | -1.06% | 6.50 | 6.75 | 590011 | 38993 | 1.06% |
| 2026-05-25 | 6.58 | 6.63 | 0.05 | 0.76% | 6.55 | 6.72 | 502263 | 33324 | 0.90% |
| 2026-05-22 | 6.57 | 6.58 | 0.02 | 0.30% | 6.41 | 6.61 | 591306 | 38583 | 1.21% |
| 2026-05-21 | 6.50 | 6.56 | 0.06 | 0.92% | 6.49 | 6.82 | 957768 | 64046 | 1.96% |
| 2026-05-20 | 6.50 | 6.50 | -0.08 | -1.22% | 6.42 | 6.55 | 641204 | 41522 | 1.31% |
| 2026-05-19 | 6.74 | 6.58 | -0.15 | -2.23% | 6.44 | 6.75 | 808188 | 53060 | 1.65% |
| 2026-05-18 | 6.88 | 6.73 | -0.21 | -3.03% | 6.69 | 6.88 | 670686 | 45134 | 1.37% |
| 2026-05-15 | 6.81 | 6.94 | 0.13 | 1.91% | 6.70 | 6.94 | 783558 | 53399 | 1.60% |
| 2026-05-14 | 7.05 | 6.81 | -0.25 | -3.54% | 6.79 | 7.05 | 1032242 | 70935 | 2.11% |
| 2026-05-13 | 7.00 | 7.06 | 0.06 | 0.86% | 6.99 | 7.09 | 665032 | 46925 | 1.36% |