当前时间：2026-08-21 05:07:14 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 | 5.48 | 5.50 | 0.02 | 0.36% | 5.42 | 5.53 | 79865 | 4380 | 0.41% |
| 2026-08-19 | 5.42 | 5.48 | 0.06 | 1.11% | 5.40 | 5.51 | 102794 | 5616 | 0.53% |
| 2026-08-18 | 5.41 | 5.42 | 0.02 | 0.37% | 5.34 | 5.44 | 80236 | 4326 | 0.41% |
| 2026-08-17 | 5.41 | 5.40 | -0.01 | -0.18% | 5.34 | 5.42 | 84974 | 4572 | 0.43% |
| 2026-08-14 | 5.45 | 5.41 | -0.01 | -0.18% | 5.36 | 5.45 | 71646 | 3873 | 0.37% |
| 2026-08-13 | 5.46 | 5.42 | -0.04 | -0.73% | 5.42 | 5.54 | 102885 | 5622 | 0.53% |
| 2026-08-12 | 5.47 | 5.46 | -0.01 | -0.18% | 5.44 | 5.51 | 67277 | 3680 | 0.34% |
| 2026-08-11 | 5.50 | 5.47 | -0.03 | -0.55% | 5.43 | 5.52 | 74285 | 4062 | 0.38% |
| 2026-08-10 | 5.43 | 5.50 | 0.02 | 0.36% | 5.43 | 5.57 | 101236 | 5585 | 0.52% |
| 2026-08-07 | 5.50 | 5.48 | -0.07 | -1.26% | 5.38 | 5.54 | 124231 | 6783 | 0.63% |
| 2026-08-06 | 5.60 | 5.55 | -0.04 | -0.72% | 5.48 | 5.65 | 117095 | 6501 | 0.60% |
| 2026-08-05 | 5.57 | 5.59 | 0.00 | 0.00% | 5.56 | 5.63 | 104272 | 5826 | 0.53% |
| 2026-08-04 | 5.65 | 5.59 | -0.10 | -1.76% | 5.57 | 5.76 | 124466 | 6993 | 0.64% |
| 2026-08-03 | 5.57 | 5.69 | 0.11 | 1.97% | 5.57 | 5.72 | 150338 | 8531 | 0.77% |
| 2026-07-31 | 5.69 | 5.58 | -0.11 | -1.93% | 5.54 | 5.71 | 171350 | 9642 | 0.88% |
| 2026-07-30 | 5.54 | 5.69 | 0.16 | 2.89% | 5.51 | 5.70 | 187633 | 10608 | 0.96% |
| 2026-07-29 | 5.38 | 5.53 | 0.17 | 3.17% | 5.33 | 5.54 | 160314 | 8780 | 0.82% |
| 2026-07-28 | 5.31 | 5.36 | 0.03 | 0.56% | 5.25 | 5.37 | 86766 | 4611 | 0.44% |
| 2026-07-27 | 5.22 | 5.33 | 0.09 | 1.72% | 5.19 | 5.36 | 106075 | 5632 | 0.54% |
| 2026-07-24 | 5.33 | 5.24 | -0.08 | -1.50% | 5.23 | 5.35 | 68298 | 3602 | 0.35% |
| 2026-07-23 | 5.25 | 5.32 | 0.06 | 1.14% | 5.20 | 5.33 | 97004 | 5114 | 0.50% |
| 2026-07-22 | 5.29 | 5.26 | -0.01 | -0.19% | 5.15 | 5.29 | 139404 | 7269 | 0.71% |
| 2026-07-21 | 5.34 | 5.27 | -0.09 | -1.68% | 5.26 | 5.44 | 137612 | 7363 | 0.70% |
| 2026-07-20 | 5.26 | 5.36 | 0.12 | 2.29% | 5.24 | 5.38 | 147917 | 7875 | 0.76% |
| 2026-07-17 | 5.33 | 5.24 | -0.10 | -1.87% | 5.23 | 5.44 | 139178 | 7419 | 0.71% |
| 2026-07-16 | 5.27 | 5.34 | 0.06 | 1.14% | 5.23 | 5.36 | 128379 | 6806 | 0.66% |
| 2026-07-15 | 5.08 | 5.28 | 0.17 | 3.33% | 5.08 | 5.29 | 155145 | 8115 | 0.79% |
| 2026-07-14 | 5.07 | 5.11 | 0.03 | 0.59% | 5.05 | 5.17 | 112030 | 5732 | 0.57% |
| 2026-07-13 | 5.06 | 5.08 | 0.05 | 0.99% | 5.03 | 5.14 | 133878 | 6800 | 0.68% |
| 2026-07-10 | 4.96 | 5.03 | 0.05 | 1.00% | 4.90 | 5.09 | 92801 | 4650 | 0.47% |
| 2026-07-09 | 5.05 | 4.98 | -0.05 | -0.99% | 4.93 | 5.06 | 92207 | 4599 | 0.47% |
| 2026-07-08 | 4.98 | 5.03 | 0.04 | 0.80% | 4.93 | 5.06 | 73130 | 3660 | 0.37% |
| 2026-07-07 | 5.11 | 4.99 | -0.09 | -1.77% | 4.95 | 5.11 | 75647 | 3776 | 0.39% |
| 2026-07-06 | 4.99 | 5.08 | 0.12 | 2.42% | 4.94 | 5.11 | 123827 | 6253 | 0.63% |
| 2026-07-03 | 5.07 | 5.16 | 0.09 | 1.78% | 5.06 | 5.17 | 121612 | 6221 | 0.62% |
| 2026-07-02 | 4.98 | 5.07 | 0.10 | 2.01% | 4.95 | 5.12 | 150440 | 7594 | 0.77% |
| 2026-07-01 | 4.92 | 4.97 | 0.04 | 0.81% | 4.91 | 5.04 | 189192 | 9430 | 0.97% |
| 2026-06-30 | 4.97 | 4.93 | -0.04 | -0.80% | 4.88 | 5.00 | 88137 | 4338 | 0.45% |
| 2026-06-29 | 4.96 | 4.97 | 0.03 | 0.61% | 4.81 | 5.02 | 118115 | 5832 | 0.60% |
| 2026-06-26 | 5.04 | 4.94 | -0.10 | -1.98% | 4.91 | 5.04 | 101830 | 5048 | 0.52% |
| 2026-06-25 | 5.10 | 5.04 | -0.07 | -1.37% | 5.00 | 5.13 | 98768 | 4988 | 0.50% |
| 2026-06-24 | 5.25 | 5.11 | -0.12 | -2.29% | 5.10 | 5.28 | 86410 | 4465 | 0.44% |
| 2026-06-23 | 5.15 | 5.23 | 0.05 | 0.97% | 5.15 | 5.31 | 102121 | 5354 | 0.52% |
| 2026-06-22 | 5.16 | 5.18 | -0.02 | -0.38% | 5.01 | 5.21 | 118362 | 6042 | 0.60% |
| 2026-06-18 | 5.20 | 5.20 | 0.00 | 0.00% | 5.13 | 5.27 | 97394 | 5076 | 0.50% |
| 2026-06-17 | 5.23 | 5.20 | -0.03 | -0.57% | 5.15 | 5.23 | 116373 | 6033 | 0.59% |
| 2026-06-16 | 5.30 | 5.23 | -0.08 | -1.51% | 5.18 | 5.31 | 116809 | 6097 | 0.60% |
| 2026-06-15 | 5.33 | 5.31 | 0.00 | 0.00% | 5.26 | 5.41 | 183189 | 9741 | 0.94% |
| 2026-06-12 | 5.34 | 5.31 | -0.02 | -0.38% | 5.16 | 5.37 | 314448 | 16531 | 1.61% |
| 2026-06-11 | 5.52 | 5.33 | -0.21 | -3.79% | 5.24 | 5.52 | 192304 | 10252 | 0.98% |
| 2026-06-10 | 5.55 | 5.54 | -0.04 | -0.72% | 5.51 | 5.60 | 105663 | 5869 | 0.54% |
| 2026-06-09 | 5.60 | 5.58 | 0.01 | 0.18% | 5.48 | 5.61 | 86597 | 4809 | 0.44% |
| 2026-06-08 | 5.55 | 5.57 | -0.03 | -0.54% | 5.49 | 5.68 | 87611 | 4894 | 0.45% |
| 2026-06-05 | 5.56 | 5.60 | 0.05 | 0.90% | 5.55 | 5.66 | 60590 | 3403 | 0.31% |
| 2026-06-04 | 5.64 | 5.55 | -0.10 | -1.77% | 5.51 | 5.67 | 63878 | 3563 | 0.33% |
| 2026-06-03 | 5.78 | 5.65 | -0.11 | -1.91% | 5.61 | 5.78 | 74184 | 4202 | 0.38% |
| 2026-06-02 | 5.83 | 5.76 | -0.07 | -1.20% | 5.74 | 5.86 | 81351 | 4713 | 0.42% |
| 2026-06-01 | 5.60 | 5.83 | 0.15 | 2.64% | 5.59 | 5.86 | 156153 | 9014 | 0.80% |
| 2026-05-29 | 5.47 | 5.68 | 0.21 | 3.84% | 5.46 | 5.68 | 126672 | 7105 | 0.65% |
| 2026-05-28 | 5.53 | 5.47 | -0.08 | -1.44% | 5.43 | 5.57 | 67468 | 3707 | 0.34% |
| 2026-05-27 | 5.58 | 5.55 | -0.06 | -1.07% | 5.49 | 5.64 | 74674 | 4144 | 0.38% |
| 2026-05-26 | 5.53 | 5.61 | 0.09 | 1.63% | 5.48 | 5.62 | 93789 | 5218 | 0.48% |
| 2026-05-25 | 5.61 | 5.52 | -0.08 | -1.43% | 5.48 | 5.64 | 93930 | 5215 | 0.48% |
| 2026-05-22 | 5.61 | 5.60 | 0.00 | 0.00% | 5.55 | 5.64 | 62015 | 3464 | 0.32% |
| 2026-05-21 | 5.71 | 5.60 | -0.08 | -1.41% | 5.58 | 5.74 | 75404 | 4267 | 0.39% |
| 2026-05-20 | 5.76 | 5.68 | -0.09 | -1.56% | 5.65 | 5.76 | 57780 | 3281 | 0.30% |
| 2026-05-19 | 5.66 | 5.77 | 0.11 | 1.94% | 5.65 | 5.77 | 102661 | 5853 | 0.52% |
| 2026-05-18 | 5.76 | 5.66 | -0.11 | -1.91% | 5.62 | 5.80 | 138998 | 7896 | 0.71% |
| 2026-05-15 | 5.82 | 5.77 | -0.05 | -0.86% | 5.71 | 5.85 | 102692 | 5933 | 0.52% |
| 2026-05-14 | 5.93 | 5.82 | -0.10 | -1.69% | 5.80 | 5.93 | 97999 | 5720 | 0.50% |
| 2026-05-13 | 5.94 | 5.92 | -0.04 | -0.67% | 5.90 | 5.97 | 103919 | 6153 | 0.53% |