当前时间：2026-08-22 16:20:46 星期六休市中
| 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 | 5.31 | 5.11 | -0.30 | -5.55% | 5.08 | 5.34 | 609553 | 31415 | 0.83% |
| 2026-08-20 | 5.01 | 5.41 | 0.40 | 7.98% | 5.01 | 5.48 | 709325 | 37328 | 0.96% |
| 2026-08-19 | 5.10 | 5.01 | -0.09 | -1.76% | 5.00 | 5.12 | 202894 | 10212 | 0.27% |
| 2026-08-18 | 5.11 | 5.10 | -0.04 | -0.78% | 5.07 | 5.14 | 187648 | 9571 | 0.25% |
| 2026-08-17 | 5.09 | 5.14 | 0.03 | 0.59% | 5.05 | 5.15 | 173316 | 8855 | 0.23% |
| 2026-08-14 | 5.15 | 5.11 | -0.04 | -0.78% | 5.11 | 5.17 | 159168 | 8161 | 0.22% |
| 2026-08-13 | 5.30 | 5.15 | -0.15 | -2.83% | 5.14 | 5.30 | 261358 | 13621 | 0.35% |
| 2026-08-12 | 5.22 | 5.30 | 0.07 | 1.34% | 5.18 | 5.31 | 218786 | 11509 | 0.30% |
| 2026-08-11 | 5.32 | 5.23 | -0.10 | -1.88% | 5.22 | 5.34 | 257979 | 13598 | 0.35% |
| 2026-08-10 | 5.24 | 5.33 | 0.08 | 1.52% | 5.22 | 5.39 | 275116 | 14689 | 0.37% |
| 2026-08-07 | 5.25 | 5.25 | -0.01 | -0.19% | 5.17 | 5.28 | 285867 | 14938 | 0.39% |
| 2026-08-06 | 5.33 | 5.26 | -0.09 | -1.68% | 5.23 | 5.37 | 241043 | 12731 | 0.33% |
| 2026-08-05 | 5.45 | 5.35 | -0.05 | -0.93% | 5.33 | 5.45 | 266791 | 14336 | 0.36% |
| 2026-08-04 | 5.54 | 5.40 | -0.17 | -3.05% | 5.39 | 5.56 | 322890 | 17586 | 0.44% |
| 2026-08-03 | 5.54 | 5.57 | 0.05 | 0.91% | 5.45 | 5.58 | 316044 | 17432 | 0.43% |
| 2026-07-31 | 5.46 | 5.52 | 0.01 | 0.18% | 5.41 | 5.53 | 313371 | 17138 | 0.42% |
| 2026-07-30 | 5.36 | 5.51 | 0.14 | 2.61% | 5.32 | 5.55 | 397033 | 21729 | 0.54% |
| 2026-07-29 | 5.20 | 5.37 | 0.17 | 3.27% | 5.18 | 5.44 | 481171 | 25796 | 0.65% |
| 2026-07-28 | 5.11 | 5.20 | 0.06 | 1.17% | 5.09 | 5.22 | 222783 | 11526 | 0.30% |
| 2026-07-27 | 5.09 | 5.14 | 0.04 | 0.78% | 5.08 | 5.19 | 215218 | 11062 | 0.29% |
| 2026-07-24 | 5.22 | 5.10 | -0.17 | -3.23% | 5.10 | 5.27 | 198331 | 10254 | 0.27% |
| 2026-07-23 | 5.12 | 5.27 | 0.15 | 2.93% | 5.09 | 5.30 | 303308 | 15791 | 0.41% |
| 2026-07-22 | 5.12 | 5.12 | 0.02 | 0.39% | 5.02 | 5.12 | 223336 | 11350 | 0.30% |
| 2026-07-21 | 5.18 | 5.10 | -0.08 | -1.54% | 5.09 | 5.28 | 360940 | 18676 | 0.49% |
| 2026-07-20 | 5.03 | 5.18 | 0.14 | 2.78% | 5.02 | 5.19 | 334950 | 17187 | 0.45% |
| 2026-07-17 | 5.20 | 5.04 | -0.12 | -2.33% | 5.02 | 5.22 | 300528 | 15343 | 0.41% |
| 2026-07-16 | 5.08 | 5.16 | 0.08 | 1.57% | 4.99 | 5.20 | 320962 | 16451 | 0.43% |
| 2026-07-15 | 4.94 | 5.08 | 0.14 | 2.83% | 4.90 | 5.09 | 316039 | 15941 | 0.43% |
| 2026-07-14 | 4.86 | 4.94 | 0.05 | 1.02% | 4.82 | 4.94 | 293946 | 14383 | 0.40% |
| 2026-07-13 | 5.03 | 4.89 | -0.30 | -5.78% | 4.86 | 5.05 | 557975 | 27514 | 0.76% |
| 2026-07-10 | 5.10 | 5.19 | 0.09 | 1.76% | 5.03 | 5.28 | 375398 | 19495 | 0.51% |
| 2026-07-09 | 5.10 | 5.10 | -0.03 | -0.58% | 5.04 | 5.13 | 266046 | 13533 | 0.36% |
| 2026-07-08 | 5.14 | 5.13 | -0.01 | -0.19% | 5.06 | 5.18 | 230540 | 11810 | 0.31% |
| 2026-07-07 | 5.31 | 5.14 | -0.17 | -3.20% | 5.12 | 5.35 | 278756 | 14474 | 0.38% |
| 2026-07-06 | 5.25 | 5.31 | 0.06 | 1.14% | 5.23 | 5.34 | 323202 | 17140 | 0.44% |
| 2026-07-03 | 5.17 | 5.25 | 0.10 | 1.94% | 5.16 | 5.32 | 440558 | 23096 | 0.60% |
| 2026-07-02 | 5.18 | 5.15 | -0.03 | -0.58% | 5.14 | 5.31 | 339330 | 17636 | 0.46% |
| 2026-07-01 | 5.08 | 5.18 | 0.10 | 1.97% | 5.06 | 5.22 | 351178 | 18102 | 0.48% |
| 2026-06-30 | 5.10 | 5.08 | -0.04 | -0.78% | 5.04 | 5.18 | 302037 | 15376 | 0.41% |
| 2026-06-29 | 5.02 | 5.12 | 0.06 | 1.19% | 4.90 | 5.16 | 417100 | 21116 | 0.56% |
| 2026-06-26 | 5.27 | 5.06 | -0.22 | -4.17% | 5.05 | 5.27 | 405322 | 20818 | 0.55% |
| 2026-06-25 | 5.30 | 5.28 | -0.04 | -0.75% | 5.23 | 5.35 | 367352 | 19388 | 0.50% |
| 2026-06-24 | 5.46 | 5.32 | -0.10 | -1.85% | 5.29 | 5.49 | 323705 | 17306 | 0.44% |
| 2026-06-23 | 5.48 | 5.42 | -0.08 | -1.45% | 5.40 | 5.60 | 287937 | 15838 | 0.39% |
| 2026-06-22 | 5.52 | 5.50 | -0.03 | -0.54% | 5.30 | 5.53 | 381694 | 20627 | 0.52% |
| 2026-06-18 | 5.68 | 5.53 | -0.19 | -3.32% | 5.49 | 5.68 | 517922 | 28909 | 0.70% |
| 2026-06-17 | 5.85 | 5.72 | -0.15 | -2.56% | 5.71 | 5.85 | 200401 | 11542 | 0.27% |
| 2026-06-16 | 5.87 | 5.87 | -0.03 | -0.51% | 5.80 | 5.89 | 167068 | 9774 | 0.23% |
| 2026-06-15 | 5.88 | 5.90 | 0.02 | 0.34% | 5.87 | 6.03 | 228803 | 13589 | 0.31% |
| 2026-06-12 | 5.77 | 5.88 | 0.13 | 2.26% | 5.75 | 5.94 | 262773 | 15401 | 0.36% |
| 2026-06-11 | 5.80 | 5.75 | -0.05 | -0.86% | 5.70 | 5.85 | 187734 | 10806 | 0.25% |
| 2026-06-10 | 5.87 | 5.80 | -0.09 | -1.53% | 5.74 | 5.87 | 236490 | 13681 | 0.32% |
| 2026-06-09 | 5.95 | 5.89 | -0.04 | -0.67% | 5.81 | 5.96 | 200961 | 11812 | 0.27% |
| 2026-06-08 | 6.10 | 5.93 | -0.17 | -2.79% | 5.90 | 6.11 | 294990 | 17707 | 0.40% |
| 2026-06-05 | 6.15 | 6.10 | 0.03 | 0.49% | 6.04 | 6.18 | 200095 | 12174 | 0.27% |
| 2026-06-04 | 6.13 | 6.07 | -0.05 | -0.82% | 6.04 | 6.15 | 159585 | 9706 | 0.22% |
| 2026-06-03 | 6.15 | 6.12 | -0.09 | -1.45% | 6.11 | 6.23 | 175170 | 10774 | 0.24% |
| 2026-06-02 | 6.18 | 6.21 | 0.03 | 0.49% | 6.16 | 6.28 | 244244 | 15185 | 0.33% |
| 2026-06-01 | 6.08 | 6.18 | 0.11 | 1.81% | 6.03 | 6.20 | 222001 | 13648 | 0.30% |
| 2026-05-29 | 6.07 | 6.07 | 0.00 | 0.00% | 6.05 | 6.21 | 327738 | 20031 | 0.44% |
| 2026-05-28 | 6.20 | 6.07 | -0.12 | -1.94% | 6.03 | 6.22 | 226149 | 13800 | 0.31% |
| 2026-05-27 | 6.20 | 6.19 | -0.02 | -0.32% | 6.16 | 6.25 | 198347 | 12318 | 0.27% |
| 2026-05-26 | 6.28 | 6.21 | -0.08 | -1.27% | 6.18 | 6.34 | 178481 | 11121 | 0.24% |
| 2026-05-25 | 6.34 | 6.29 | -0.05 | -0.79% | 6.26 | 6.40 | 167444 | 10562 | 0.23% |
| 2026-05-22 | 6.35 | 6.34 | 0.00 | 0.00% | 6.22 | 6.38 | 184639 | 11640 | 0.25% |
| 2026-05-21 | 6.34 | 6.34 | 0.00 | 0.00% | 6.33 | 6.48 | 243366 | 15615 | 0.33% |
| 2026-05-20 | 6.46 | 6.34 | -0.14 | -2.16% | 6.32 | 6.47 | 181971 | 11613 | 0.25% |
| 2026-05-19 | 6.41 | 6.48 | 0.05 | 0.78% | 6.40 | 6.52 | 157451 | 10159 | 0.21% |
| 2026-05-18 | 6.56 | 6.43 | -0.17 | -2.58% | 6.38 | 6.56 | 257294 | 16556 | 0.35% |
| 2026-05-15 | 6.66 | 6.60 | -0.07 | -1.05% | 6.58 | 6.68 | 208162 | 13788 | 0.28% |
| 2026-05-14 | 6.83 | 6.67 | -0.15 | -2.20% | 6.66 | 6.84 | 229108 | 15374 | 0.31% |