当前时间：2026-08-21 08:32:02 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 | 5.35 | 5.45 | 0.10 | 1.87% | 5.33 | 5.47 | 50625 | 2736 | 0.64% |
| 2026-08-19 | 5.57 | 5.35 | -0.22 | -3.95% | 5.33 | 5.58 | 63668 | 3441 | 0.81% |
| 2026-08-18 | 5.46 | 5.57 | 0.12 | 2.20% | 5.46 | 5.57 | 83682 | 4634 | 1.06% |
| 2026-08-17 | 5.36 | 5.45 | 0.08 | 1.49% | 5.32 | 5.46 | 68856 | 3726 | 0.87% |
| 2026-08-14 | 5.39 | 5.37 | -0.03 | -0.56% | 5.34 | 5.43 | 54848 | 2944 | 0.69% |
| 2026-08-13 | 5.52 | 5.40 | -0.10 | -1.82% | 5.39 | 5.54 | 62758 | 3413 | 0.80% |
| 2026-08-12 | 5.43 | 5.50 | 0.07 | 1.29% | 5.41 | 5.53 | 61015 | 3345 | 0.77% |
| 2026-08-11 | 5.49 | 5.43 | -0.04 | -0.73% | 5.36 | 5.50 | 53729 | 2917 | 0.68% |
| 2026-08-10 | 5.38 | 5.47 | 0.12 | 2.24% | 5.34 | 5.48 | 77937 | 4233 | 0.99% |
| 2026-08-07 | 5.45 | 5.35 | -0.07 | -1.29% | 5.29 | 5.45 | 62142 | 3315 | 0.79% |
| 2026-08-06 | 5.39 | 5.42 | -0.02 | -0.37% | 5.31 | 5.45 | 71369 | 3838 | 0.90% |
| 2026-08-05 | 5.47 | 5.44 | -0.03 | -0.55% | 5.40 | 5.48 | 82436 | 4483 | 1.04% |
| 2026-08-04 | 5.48 | 5.47 | 0.00 | 0.00% | 5.43 | 5.52 | 61604 | 3370 | 0.78% |
| 2026-08-03 | 5.27 | 5.47 | 0.15 | 2.82% | 5.27 | 5.51 | 86252 | 4682 | 1.09% |
| 2026-07-31 | 5.35 | 5.32 | 0.03 | 0.57% | 5.28 | 5.38 | 87828 | 4673 | 1.11% |
| 2026-07-30 | 5.28 | 5.29 | 0.03 | 0.57% | 5.27 | 5.52 | 149772 | 8067 | 1.90% |
| 2026-07-29 | 5.03 | 5.26 | 0.21 | 4.16% | 5.03 | 5.30 | 129586 | 6766 | 1.64% |
| 2026-07-28 | 4.96 | 5.05 | 0.01 | 0.20% | 4.96 | 5.13 | 70593 | 3576 | 0.89% |
| 2026-07-27 | 4.87 | 5.04 | 0.17 | 3.49% | 4.85 | 5.04 | 68891 | 3431 | 0.87% |
| 2026-07-24 | 4.99 | 4.87 | -0.14 | -2.79% | 4.84 | 4.99 | 56318 | 2758 | 0.71% |
| 2026-07-23 | 4.80 | 5.01 | 0.17 | 3.51% | 4.80 | 5.03 | 77286 | 3816 | 0.98% |
| 2026-07-22 | 4.91 | 4.84 | -0.08 | -1.63% | 4.81 | 4.94 | 69138 | 3361 | 0.88% |
| 2026-07-21 | 4.83 | 4.92 | 0.06 | 1.23% | 4.68 | 4.93 | 108959 | 5257 | 1.38% |
| 2026-07-20 | 4.95 | 4.86 | -0.09 | -1.82% | 4.82 | 5.06 | 110165 | 5451 | 1.40% |
| 2026-07-17 | 5.07 | 4.95 | -0.14 | -2.75% | 4.91 | 5.11 | 103451 | 5189 | 1.31% |
| 2026-07-16 | 5.03 | 5.09 | 0.04 | 0.79% | 4.95 | 5.18 | 101980 | 5184 | 1.29% |
| 2026-07-15 | 4.99 | 5.05 | 0.01 | 0.20% | 4.99 | 5.12 | 120192 | 6084 | 1.52% |
| 2026-07-14 | 4.84 | 5.04 | 0.15 | 3.07% | 4.81 | 5.05 | 147689 | 7309 | 1.87% |
| 2026-07-13 | 5.25 | 4.89 | -0.49 | -9.11% | 4.86 | 5.33 | 195957 | 9782 | 2.48% |
| 2026-07-10 | 5.33 | 5.38 | 0.05 | 0.94% | 5.28 | 5.45 | 64082 | 3448 | 0.86% |
| 2026-07-09 | 5.25 | 5.33 | 0.05 | 0.95% | 5.16 | 5.34 | 66421 | 3496 | 0.89% |
| 2026-07-08 | 5.38 | 5.28 | -0.10 | -1.86% | 5.27 | 5.40 | 60891 | 3229 | 0.81% |
| 2026-07-07 | 5.46 | 5.38 | -0.12 | -2.18% | 5.35 | 5.48 | 62026 | 3348 | 0.83% |
| 2026-07-06 | 5.73 | 5.51 | -0.26 | -4.51% | 5.50 | 5.77 | 111397 | 6263 | 1.49% |
| 2026-07-03 | 5.85 | 5.77 | -0.03 | -0.52% | 5.75 | 5.86 | 99844 | 5779 | 1.34% |
| 2026-07-02 | 5.93 | 5.80 | -0.19 | -3.17% | 5.80 | 5.99 | 156163 | 9178 | 2.09% |
| 2026-07-01 | 6.28 | 5.99 | -0.39 | -6.11% | 5.99 | 6.32 | 251047 | 15275 | 3.36% |
| 2026-06-30 | 5.79 | 6.38 | 0.58 | 10.00% | 5.64 | 6.38 | 218528 | 13447 | 2.92% |
| 2026-06-29 | 5.74 | 5.80 | 0.10 | 1.75% | 5.62 | 5.98 | 124725 | 7184 | 1.67% |
| 2026-06-26 | 5.65 | 5.70 | -0.01 | -0.18% | 5.63 | 5.89 | 100518 | 5797 | 1.34% |
| 2026-06-25 | 5.82 | 5.71 | -0.10 | -1.72% | 5.61 | 5.83 | 89291 | 5088 | 1.19% |
| 2026-06-24 | 6.00 | 5.81 | -0.20 | -3.33% | 5.72 | 6.00 | 105516 | 6142 | 1.41% |
| 2026-06-23 | 6.02 | 6.01 | -0.07 | -1.15% | 5.95 | 6.18 | 99532 | 6041 | 1.33% |
| 2026-06-22 | 6.16 | 6.08 | -0.10 | -1.62% | 5.94 | 6.25 | 135596 | 8233 | 1.81% |
| 2026-06-18 | 6.55 | 6.18 | -0.68 | -9.91% | 6.17 | 6.58 | 271191 | 17028 | 3.63% |
| 2026-06-17 | 6.61 | 6.86 | 0.18 | 2.69% | 6.60 | 7.14 | 242618 | 16735 | 3.25% |
| 2026-06-16 | 6.57 | 6.68 | 0.11 | 1.67% | 6.45 | 6.78 | 113045 | 7548 | 1.51% |
| 2026-06-15 | 6.48 | 6.57 | 0.17 | 2.66% | 6.40 | 6.67 | 91065 | 5988 | 1.22% |
| 2026-06-12 | 6.47 | 6.40 | 0.00 | 0.00% | 6.36 | 6.55 | 89290 | 5751 | 1.19% |
| 2026-06-11 | 6.47 | 6.40 | -0.11 | -1.69% | 6.24 | 6.47 | 99686 | 6325 | 1.33% |
| 2026-06-10 | 6.86 | 6.51 | -0.35 | -5.10% | 6.35 | 6.87 | 145036 | 9451 | 1.94% |
| 2026-06-09 | 6.86 | 6.86 | 0.14 | 2.08% | 6.75 | 6.96 | 141163 | 9672 | 1.89% |
| 2026-06-08 | 6.80 | 6.72 | -0.32 | -4.55% | 6.70 | 7.04 | 221391 | 15161 | 2.96% |
| 2026-06-05 | 6.39 | 7.04 | 0.64 | 10.00% | 6.38 | 7.04 | 240639 | 16547 | 3.22% |
| 2026-06-04 | 6.39 | 6.40 | 0.00 | 0.00% | 6.26 | 6.45 | 72609 | 4613 | 0.97% |
| 2026-06-03 | 6.52 | 6.40 | -0.14 | -2.14% | 6.34 | 6.52 | 71604 | 4593 | 0.96% |
| 2026-06-02 | 6.76 | 6.54 | -0.24 | -3.54% | 6.48 | 6.76 | 102352 | 6716 | 1.37% |
| 2026-06-01 | 6.71 | 6.78 | 0.00 | 0.00% | 6.60 | 6.88 | 95637 | 6464 | 1.28% |
| 2026-05-29 | 7.08 | 6.78 | -0.33 | -4.64% | 6.76 | 7.16 | 144706 | 9923 | 1.94% |
| 2026-05-28 | 6.83 | 7.11 | 0.30 | 4.41% | 6.80 | 7.39 | 185377 | 13232 | 2.48% |
| 2026-05-27 | 7.05 | 6.81 | -0.25 | -3.54% | 6.78 | 7.16 | 131673 | 9108 | 1.76% |
| 2026-05-26 | 7.16 | 7.06 | -0.13 | -1.81% | 7.00 | 7.23 | 113914 | 8098 | 1.52% |
| 2026-05-25 | 7.12 | 7.19 | 0.08 | 1.13% | 7.05 | 7.28 | 140397 | 10092 | 1.88% |
| 2026-05-22 | 7.01 | 7.11 | 0.14 | 2.01% | 6.80 | 7.14 | 132871 | 9339 | 1.78% |
| 2026-05-21 | 7.15 | 6.97 | -0.18 | -2.52% | 6.96 | 7.65 | 220334 | 16040 | 2.95% |
| 2026-05-20 | 7.18 | 7.15 | -0.06 | -0.83% | 6.89 | 7.18 | 148735 | 10448 | 1.99% |
| 2026-05-19 | 7.31 | 7.21 | -0.03 | -0.41% | 7.06 | 7.44 | 184957 | 13356 | 2.47% |
| 2026-05-18 | 7.40 | 7.24 | -0.23 | -3.08% | 7.18 | 7.48 | 202181 | 14740 | 2.71% |
| 2026-05-15 | 7.86 | 7.47 | -0.46 | -5.80% | 7.44 | 7.86 | 378216 | 28633 | 5.06% |
| 2026-05-14 | 7.21 | 7.93 | 0.72 | 9.99% | 7.21 | 7.93 | 214264 | 16703 | 2.87% |
| 2026-05-13 | 7.10 | 7.21 | 0.12 | 1.69% | 6.92 | 7.24 | 195534 | 13895 | 2.62% |