当前时间：2026-08-21 13:39:57 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 | 5.55 | 5.56 | -0.01 | -0.18% | 5.49 | 5.61 | 93807 | 5203 | 0.43% |
| 2026-08-19 | 5.52 | 5.57 | 0.07 | 1.27% | 5.48 | 5.60 | 109671 | 6092 | 0.51% |
| 2026-08-18 | 5.50 | 5.50 | -0.02 | -0.36% | 5.48 | 5.57 | 67443 | 3721 | 0.31% |
| 2026-08-17 | 5.50 | 5.52 | 0.03 | 0.55% | 5.44 | 5.52 | 77603 | 4254 | 0.36% |
| 2026-08-14 | 5.54 | 5.49 | -0.04 | -0.72% | 5.45 | 5.54 | 61606 | 3389 | 0.28% |
| 2026-08-13 | 5.52 | 5.53 | 0.01 | 0.18% | 5.47 | 5.54 | 65730 | 3622 | 0.30% |
| 2026-08-12 | 5.57 | 5.52 | -0.05 | -0.90% | 5.49 | 5.59 | 85431 | 4722 | 0.40% |
| 2026-08-11 | 5.60 | 5.57 | -0.01 | -0.18% | 5.55 | 5.63 | 83202 | 4644 | 0.38% |
| 2026-08-10 | 5.54 | 5.58 | 0.05 | 0.90% | 5.52 | 5.63 | 100815 | 5636 | 0.47% |
| 2026-08-07 | 5.63 | 5.53 | -0.11 | -1.95% | 5.49 | 5.65 | 111875 | 6218 | 0.52% |
| 2026-08-06 | 5.70 | 5.64 | -0.05 | -0.88% | 5.57 | 5.70 | 113355 | 6377 | 0.52% |
| 2026-08-05 | 5.75 | 5.69 | -0.11 | -1.90% | 5.64 | 5.79 | 110210 | 6254 | 0.51% |
| 2026-08-04 | 5.93 | 5.80 | -0.15 | -2.52% | 5.73 | 5.95 | 122106 | 7073 | 0.56% |
| 2026-08-03 | 5.93 | 5.95 | -0.06 | -1.00% | 5.86 | 6.06 | 206240 | 12203 | 0.95% |
| 2026-07-31 | 5.91 | 6.01 | -0.01 | -0.17% | 5.82 | 6.06 | 188354 | 11207 | 0.87% |
| 2026-07-30 | 5.74 | 6.02 | 0.27 | 4.70% | 5.71 | 6.06 | 234847 | 13891 | 1.09% |
| 2026-07-29 | 5.55 | 5.75 | 0.23 | 4.17% | 5.52 | 5.76 | 137380 | 7783 | 0.64% |
| 2026-07-28 | 5.53 | 5.52 | -0.01 | -0.18% | 5.45 | 5.55 | 97913 | 5376 | 0.45% |
| 2026-07-27 | 5.55 | 5.53 | 0.01 | 0.18% | 5.47 | 5.57 | 101542 | 5605 | 0.47% |
| 2026-07-24 | 5.60 | 5.52 | -0.04 | -0.72% | 5.49 | 5.62 | 79793 | 4428 | 0.37% |
| 2026-07-23 | 5.48 | 5.56 | 0.01 | 0.18% | 5.47 | 5.62 | 83504 | 4641 | 0.39% |
| 2026-07-22 | 5.55 | 5.55 | -0.01 | -0.18% | 5.42 | 5.58 | 122059 | 6705 | 0.56% |
| 2026-07-21 | 5.64 | 5.56 | -0.05 | -0.89% | 5.54 | 5.77 | 197631 | 11197 | 0.91% |
| 2026-07-20 | 5.50 | 5.61 | 0.11 | 2.00% | 5.46 | 5.68 | 232235 | 12981 | 1.07% |
| 2026-07-17 | 5.42 | 5.50 | 0.12 | 2.23% | 5.37 | 5.65 | 179341 | 9956 | 0.83% |
| 2026-07-16 | 5.43 | 5.38 | -0.05 | -0.92% | 5.33 | 5.48 | 90323 | 4864 | 0.42% |
| 2026-07-15 | 5.32 | 5.43 | 0.08 | 1.50% | 5.32 | 5.44 | 83424 | 4485 | 0.39% |
| 2026-07-14 | 5.30 | 5.35 | 0.02 | 0.38% | 5.27 | 5.40 | 123093 | 6591 | 0.57% |
| 2026-07-13 | 5.21 | 5.33 | 0.14 | 2.70% | 5.17 | 5.33 | 118601 | 6251 | 0.55% |
| 2026-07-10 | 5.17 | 5.19 | 0.01 | 0.19% | 5.13 | 5.20 | 95292 | 4927 | 0.44% |
| 2026-07-09 | 5.25 | 5.18 | -0.07 | -1.33% | 5.16 | 5.28 | 80585 | 4199 | 0.37% |
| 2026-07-08 | 5.31 | 5.25 | -0.03 | -0.57% | 5.17 | 5.33 | 116507 | 6097 | 0.54% |
| 2026-07-07 | 5.56 | 5.28 | -0.25 | -4.52% | 5.25 | 5.56 | 125057 | 6642 | 0.58% |
| 2026-07-06 | 5.20 | 5.53 | 0.32 | 6.14% | 5.17 | 5.55 | 172512 | 9348 | 0.80% |
| 2026-07-03 | 5.15 | 5.21 | -0.01 | -0.19% | 5.14 | 5.25 | 106759 | 5532 | 0.49% |
| 2026-07-02 | 5.05 | 5.22 | 0.10 | 1.95% | 5.04 | 5.24 | 128692 | 6667 | 0.60% |
| 2026-07-01 | 4.92 | 5.12 | 0.24 | 4.92% | 4.88 | 5.15 | 174102 | 8810 | 0.81% |
| 2026-06-30 | 5.06 | 4.88 | -0.17 | -3.37% | 4.85 | 5.06 | 114021 | 5610 | 0.53% |
| 2026-06-29 | 5.02 | 5.05 | 0.02 | 0.40% | 4.93 | 5.09 | 123018 | 6173 | 0.57% |
| 2026-06-26 | 5.12 | 5.03 | -0.04 | -0.79% | 5.02 | 5.13 | 87151 | 4406 | 0.40% |
| 2026-06-25 | 5.21 | 5.07 | -0.15 | -2.87% | 5.07 | 5.24 | 148033 | 7574 | 0.68% |
| 2026-06-24 | 5.48 | 5.22 | -0.17 | -3.15% | 5.21 | 5.48 | 105889 | 5596 | 0.49% |
| 2026-06-23 | 5.20 | 5.39 | 0.19 | 3.65% | 5.20 | 5.48 | 148043 | 7956 | 0.68% |
| 2026-06-22 | 5.31 | 5.20 | -0.11 | -2.07% | 5.17 | 5.32 | 107768 | 5630 | 0.50% |
| 2026-06-18 | 5.40 | 5.31 | -0.11 | -2.03% | 5.29 | 5.42 | 84335 | 4499 | 0.39% |
| 2026-06-17 | 5.49 | 5.42 | -0.07 | -1.28% | 5.41 | 5.49 | 66227 | 3607 | 0.31% |
| 2026-06-16 | 5.64 | 5.49 | -0.14 | -2.49% | 5.46 | 5.64 | 108592 | 5992 | 0.50% |
| 2026-06-15 | 5.71 | 5.63 | -0.01 | -0.18% | 5.56 | 5.71 | 129270 | 7269 | 0.60% |
| 2026-06-12 | 5.81 | 5.94 | 0.13 | 2.24% | 5.77 | 5.94 | 103605 | 6088 | 0.48% |
| 2026-06-11 | 5.99 | 5.81 | -0.10 | -1.69% | 5.81 | 5.99 | 81493 | 4778 | 0.38% |
| 2026-06-10 | 5.88 | 5.91 | 0.03 | 0.51% | 5.81 | 5.97 | 91100 | 5356 | 0.42% |
| 2026-06-09 | 5.90 | 5.88 | -0.01 | -0.17% | 5.81 | 5.96 | 89194 | 5240 | 0.41% |
| 2026-06-08 | 5.92 | 5.89 | -0.07 | -1.17% | 5.87 | 6.01 | 133221 | 7883 | 0.62% |
| 2026-06-05 | 6.09 | 5.96 | -0.09 | -1.49% | 5.94 | 6.12 | 108929 | 6544 | 0.50% |
| 2026-06-04 | 6.17 | 6.05 | -0.12 | -1.94% | 6.03 | 6.21 | 106170 | 6469 | 0.49% |
| 2026-06-03 | 6.27 | 6.17 | -0.09 | -1.44% | 6.11 | 6.27 | 110305 | 6820 | 0.51% |
| 2026-06-02 | 6.28 | 6.26 | -0.02 | -0.32% | 6.22 | 6.37 | 123704 | 7775 | 0.57% |
| 2026-06-01 | 6.31 | 6.28 | -0.05 | -0.79% | 6.03 | 6.33 | 165044 | 10224 | 0.76% |
| 2026-05-29 | 6.24 | 6.33 | 0.07 | 1.12% | 6.23 | 6.40 | 171300 | 10815 | 0.79% |
| 2026-05-28 | 6.31 | 6.26 | -0.03 | -0.48% | 6.25 | 6.37 | 89823 | 5665 | 0.42% |
| 2026-05-27 | 6.28 | 6.29 | 0.00 | 0.00% | 6.22 | 6.34 | 81772 | 5132 | 0.38% |
| 2026-05-26 | 6.25 | 6.29 | 0.07 | 1.13% | 6.16 | 6.31 | 91954 | 5754 | 0.43% |
| 2026-05-25 | 6.28 | 6.22 | -0.02 | -0.32% | 6.19 | 6.31 | 106685 | 6669 | 0.49% |
| 2026-05-22 | 6.36 | 6.24 | -0.09 | -1.42% | 6.23 | 6.36 | 98315 | 6180 | 0.45% |
| 2026-05-21 | 6.36 | 6.33 | -0.03 | -0.47% | 6.32 | 6.42 | 105865 | 6743 | 0.49% |
| 2026-05-20 | 6.40 | 6.36 | -0.09 | -1.40% | 6.31 | 6.46 | 71867 | 4573 | 0.33% |
| 2026-05-19 | 6.40 | 6.45 | 0.09 | 1.42% | 6.38 | 6.50 | 131728 | 8504 | 0.61% |
| 2026-05-18 | 6.27 | 6.36 | 0.01 | 0.16% | 6.27 | 6.45 | 111423 | 7122 | 0.52% |
| 2026-05-15 | 6.42 | 6.35 | -0.06 | -0.94% | 6.30 | 6.43 | 118150 | 7509 | 0.55% |
| 2026-05-14 | 6.38 | 6.41 | 0.01 | 0.16% | 6.34 | 6.45 | 115982 | 7429 | 0.54% |
| 2026-05-13 | 6.38 | 6.40 | 0.06 | 0.95% | 6.26 | 6.41 | 143492 | 9104 | 0.66% |