当前时间：2026-08-21 18:30:03 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 5.22 | 5.31 | 0.04 | 0.76% | 5.18 | 5.34 | 158694 | 8366 | 0.97% |
| 2026-08-20 | 5.24 | 5.27 | 0.03 | 0.57% | 5.22 | 5.37 | 166420 | 8795 | 1.01% |
| 2026-08-19 | 5.30 | 5.24 | -0.06 | -1.13% | 5.20 | 5.35 | 178797 | 9396 | 1.09% |
| 2026-08-18 | 5.28 | 5.30 | 0.00 | 0.00% | 5.27 | 5.39 | 150658 | 8033 | 0.92% |
| 2026-08-17 | 5.18 | 5.30 | 0.13 | 2.51% | 5.13 | 5.31 | 142270 | 7455 | 0.87% |
| 2026-08-14 | 5.19 | 5.17 | -0.04 | -0.77% | 5.11 | 5.25 | 138097 | 7125 | 0.84% |
| 2026-08-13 | 5.33 | 5.21 | -0.12 | -2.25% | 5.20 | 5.41 | 147067 | 7764 | 0.90% |
| 2026-08-12 | 5.34 | 5.33 | 0.00 | 0.00% | 5.28 | 5.36 | 137208 | 7299 | 0.84% |
| 2026-08-11 | 5.39 | 5.33 | -0.03 | -0.56% | 5.28 | 5.48 | 187922 | 10094 | 1.15% |
| 2026-08-10 | 5.38 | 5.36 | 0.03 | 0.56% | 5.33 | 5.43 | 219720 | 11826 | 1.34% |
| 2026-08-07 | 5.50 | 5.33 | -0.16 | -2.91% | 5.32 | 5.50 | 187556 | 10059 | 1.14% |
| 2026-08-06 | 5.58 | 5.49 | -0.10 | -1.79% | 5.44 | 5.63 | 221136 | 12207 | 1.35% |
| 2026-08-05 | 5.50 | 5.59 | 0.14 | 2.57% | 5.42 | 5.61 | 250620 | 13858 | 1.53% |
| 2026-08-04 | 5.38 | 5.45 | 0.07 | 1.30% | 5.33 | 5.47 | 175206 | 9458 | 1.07% |
| 2026-08-03 | 5.37 | 5.38 | 0.03 | 0.56% | 5.28 | 5.41 | 151781 | 8145 | 0.93% |
| 2026-07-31 | 5.44 | 5.35 | -0.09 | -1.65% | 5.31 | 5.49 | 224341 | 12041 | 1.37% |
| 2026-07-30 | 5.39 | 5.44 | 0.06 | 1.12% | 5.34 | 5.51 | 220909 | 11988 | 1.35% |
| 2026-07-29 | 5.27 | 5.38 | 0.14 | 2.67% | 5.25 | 5.44 | 243498 | 13049 | 1.48% |
| 2026-07-28 | 5.31 | 5.24 | -0.07 | -1.32% | 5.23 | 5.39 | 233067 | 12309 | 1.42% |
| 2026-07-27 | 5.37 | 5.31 | -0.06 | -1.12% | 5.27 | 5.44 | 271528 | 14474 | 1.66% |
| 2026-07-24 | 5.70 | 5.37 | -0.46 | -7.89% | 5.35 | 5.83 | 451297 | 25214 | 2.75% |
| 2026-07-23 | 5.40 | 5.83 | 0.44 | 8.16% | 5.30 | 5.88 | 525219 | 29785 | 3.20% |
| 2026-07-22 | 5.15 | 5.39 | 0.17 | 3.26% | 5.09 | 5.40 | 447579 | 23669 | 2.73% |
| 2026-07-21 | 4.94 | 5.22 | 0.27 | 5.45% | 4.94 | 5.33 | 590524 | 30399 | 3.60% |
| 2026-07-20 | 4.72 | 4.95 | 0.32 | 6.91% | 4.70 | 5.08 | 438159 | 21532 | 2.67% |
| 2026-07-17 | 4.76 | 4.63 | -0.12 | -2.53% | 4.62 | 4.85 | 206123 | 9769 | 1.26% |
| 2026-07-16 | 4.76 | 4.75 | 0.01 | 0.21% | 4.66 | 4.81 | 152783 | 7247 | 0.93% |
| 2026-07-15 | 4.67 | 4.74 | 0.06 | 1.28% | 4.65 | 4.78 | 124943 | 5906 | 0.76% |
| 2026-07-14 | 4.55 | 4.68 | 0.12 | 2.63% | 4.55 | 4.69 | 130425 | 6035 | 0.80% |
| 2026-07-13 | 4.63 | 4.56 | -0.08 | -1.72% | 4.53 | 4.67 | 143883 | 6584 | 0.88% |
| 2026-07-10 | 4.59 | 4.64 | 0.03 | 0.65% | 4.55 | 4.72 | 176146 | 8170 | 1.07% |
| 2026-07-09 | 4.70 | 4.61 | -0.09 | -1.91% | 4.55 | 4.73 | 171527 | 7916 | 1.05% |
| 2026-07-08 | 4.68 | 4.70 | -0.01 | -0.21% | 4.63 | 4.77 | 124508 | 5843 | 0.76% |
| 2026-07-07 | 4.88 | 4.71 | -0.16 | -3.29% | 4.67 | 4.91 | 144998 | 6885 | 0.88% |
| 2026-07-06 | 4.78 | 4.87 | 0.09 | 1.88% | 4.76 | 5.00 | 184710 | 9064 | 1.13% |
| 2026-07-03 | 4.74 | 4.78 | 0.07 | 1.49% | 4.67 | 4.84 | 167758 | 7971 | 1.02% |
| 2026-07-02 | 4.68 | 4.71 | 0.05 | 1.07% | 4.65 | 4.77 | 159451 | 7519 | 0.97% |
| 2026-07-01 | 4.50 | 4.66 | 0.12 | 2.64% | 4.48 | 4.71 | 180021 | 8336 | 1.10% |
| 2026-06-30 | 4.61 | 4.54 | -0.07 | -1.52% | 4.49 | 4.61 | 151328 | 6855 | 0.92% |
| 2026-06-29 | 4.60 | 4.61 | 0.00 | 0.00% | 4.49 | 4.63 | 153426 | 7030 | 0.94% |
| 2026-06-26 | 4.78 | 4.61 | -0.19 | -3.96% | 4.60 | 4.78 | 197075 | 9181 | 1.20% |
| 2026-06-25 | 4.87 | 4.80 | -0.05 | -1.03% | 4.71 | 4.87 | 170124 | 8127 | 1.04% |
| 2026-06-24 | 4.95 | 4.85 | -0.11 | -2.22% | 4.83 | 4.99 | 141356 | 6908 | 0.86% |
| 2026-06-23 | 5.00 | 4.96 | -0.04 | -0.80% | 4.94 | 5.11 | 166426 | 8349 | 1.01% |
| 2026-06-22 | 4.96 | 5.00 | 0.04 | 0.81% | 4.82 | 5.02 | 237332 | 11618 | 1.45% |
| 2026-06-18 | 5.04 | 4.96 | -0.08 | -1.59% | 4.93 | 5.06 | 133231 | 6637 | 0.81% |
| 2026-06-17 | 5.12 | 5.04 | -0.11 | -2.14% | 5.01 | 5.14 | 152671 | 7709 | 0.93% |
| 2026-06-16 | 5.26 | 5.15 | -0.11 | -2.09% | 5.13 | 5.31 | 140567 | 7298 | 0.86% |
| 2026-06-15 | 5.13 | 5.26 | 0.15 | 2.94% | 5.13 | 5.38 | 223921 | 11772 | 1.37% |
| 2026-06-12 | 5.04 | 5.11 | 0.11 | 2.20% | 4.95 | 5.17 | 208049 | 10595 | 1.27% |
| 2026-06-11 | 5.03 | 5.00 | -0.03 | -0.60% | 4.92 | 5.07 | 135157 | 6728 | 0.82% |
| 2026-06-10 | 5.02 | 5.04 | 0.02 | 0.40% | 4.96 | 5.10 | 148612 | 7460 | 0.91% |
| 2026-06-09 | 5.04 | 5.02 | 0.03 | 0.60% | 4.91 | 5.05 | 139310 | 6944 | 0.85% |
| 2026-06-08 | 5.12 | 4.99 | -0.22 | -4.22% | 4.93 | 5.20 | 230762 | 11663 | 1.41% |
| 2026-06-05 | 5.17 | 5.21 | 0.04 | 0.77% | 5.11 | 5.34 | 161618 | 8439 | 0.99% |
| 2026-06-04 | 5.36 | 5.17 | -0.20 | -3.72% | 5.14 | 5.36 | 208071 | 10835 | 1.27% |
| 2026-06-03 | 5.41 | 5.37 | -0.04 | -0.74% | 5.33 | 5.43 | 162471 | 8735 | 0.99% |
| 2026-06-02 | 5.60 | 5.41 | -0.18 | -3.22% | 5.39 | 5.61 | 190969 | 10427 | 1.16% |
| 2026-06-01 | 5.56 | 5.59 | 0.04 | 0.72% | 5.52 | 5.62 | 161393 | 9007 | 0.98% |
| 2026-05-29 | 5.71 | 5.55 | -0.17 | -2.97% | 5.51 | 5.75 | 198762 | 11131 | 1.21% |
| 2026-05-28 | 5.84 | 5.72 | -0.06 | -1.04% | 5.63 | 5.85 | 147881 | 8479 | 0.90% |
| 2026-05-27 | 5.96 | 5.78 | -0.18 | -3.02% | 5.72 | 5.96 | 180890 | 10479 | 1.10% |
| 2026-05-26 | 5.89 | 5.96 | 0.03 | 0.51% | 5.77 | 5.98 | 250682 | 14704 | 1.53% |
| 2026-05-25 | 6.10 | 5.93 | -0.15 | -2.47% | 5.89 | 6.20 | 258348 | 15519 | 1.58% |
| 2026-05-22 | 6.01 | 6.08 | 0.18 | 3.05% | 5.93 | 6.20 | 274437 | 16726 | 1.67% |
| 2026-05-21 | 6.30 | 5.90 | -0.38 | -6.05% | 5.88 | 6.45 | 348311 | 21349 | 2.12% |
| 2026-05-20 | 6.10 | 6.28 | 0.14 | 2.28% | 6.02 | 6.50 | 345798 | 21636 | 2.11% |
| 2026-05-19 | 6.14 | 6.14 | 0.01 | 0.16% | 6.07 | 6.21 | 165170 | 10112 | 1.01% |
| 2026-05-18 | 6.34 | 6.13 | -0.22 | -3.46% | 6.11 | 6.37 | 239642 | 14800 | 1.46% |
| 2026-05-15 | 6.65 | 6.35 | -0.27 | -4.08% | 6.22 | 6.70 | 408598 | 26328 | 2.49% |
| 2026-05-14 | 6.87 | 6.62 | -0.29 | -4.20% | 6.58 | 6.91 | 337524 | 22653 | 2.06% |
| 2026-05-13 | 6.80 | 6.91 | 0.04 | 0.58% | 6.80 | 7.00 | 211445 | 14638 | 1.29% |