当前时间：2026-08-21 08:35:19 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 | 5.15 | 5.24 | 0.10 | 1.95% | 5.14 | 5.25 | 62701 | 3270 | 0.77% |
| 2026-08-19 | 5.28 | 5.14 | -0.13 | -2.47% | 5.11 | 5.29 | 77112 | 3991 | 0.94% |
| 2026-08-18 | 5.41 | 5.27 | -0.10 | -1.86% | 5.27 | 5.41 | 61273 | 3248 | 0.75% |
| 2026-08-17 | 5.29 | 5.37 | 0.07 | 1.32% | 5.28 | 5.40 | 64128 | 3435 | 0.78% |
| 2026-08-14 | 5.34 | 5.30 | -0.03 | -0.56% | 5.27 | 5.36 | 54421 | 2889 | 0.66% |
| 2026-08-13 | 5.38 | 5.33 | -0.04 | -0.74% | 5.29 | 5.45 | 78877 | 4222 | 0.96% |
| 2026-08-12 | 5.29 | 5.37 | 0.05 | 0.94% | 5.29 | 5.39 | 85179 | 4554 | 1.04% |
| 2026-08-11 | 5.33 | 5.32 | -0.03 | -0.56% | 5.26 | 5.34 | 53554 | 2838 | 0.65% |
| 2026-08-10 | 5.23 | 5.35 | 0.10 | 1.90% | 5.23 | 5.35 | 67471 | 3585 | 0.82% |
| 2026-08-07 | 5.30 | 5.25 | -0.06 | -1.13% | 5.17 | 5.39 | 84677 | 4444 | 1.03% |
| 2026-08-06 | 5.33 | 5.31 | -0.05 | -0.93% | 5.25 | 5.37 | 69314 | 3673 | 0.85% |
| 2026-08-05 | 5.43 | 5.36 | -0.05 | -0.92% | 5.32 | 5.44 | 69911 | 3754 | 0.85% |
| 2026-08-04 | 5.44 | 5.41 | -0.04 | -0.73% | 5.38 | 5.47 | 70402 | 3807 | 0.86% |
| 2026-08-03 | 5.32 | 5.45 | 0.12 | 2.25% | 5.32 | 5.45 | 88196 | 4771 | 1.08% |
| 2026-07-31 | 5.27 | 5.33 | 0.06 | 1.14% | 5.25 | 5.33 | 68947 | 3648 | 0.84% |
| 2026-07-30 | 5.22 | 5.27 | 0.04 | 0.76% | 5.19 | 5.35 | 72745 | 3850 | 0.89% |
| 2026-07-29 | 5.16 | 5.23 | 0.10 | 1.95% | 5.14 | 5.25 | 66141 | 3450 | 0.81% |
| 2026-07-28 | 5.11 | 5.13 | 0.04 | 0.79% | 5.07 | 5.20 | 71557 | 3676 | 0.87% |
| 2026-07-27 | 4.96 | 5.09 | 0.11 | 2.21% | 4.95 | 5.10 | 71031 | 3591 | 0.87% |
| 2026-07-24 | 5.11 | 4.98 | -0.16 | -3.11% | 4.98 | 5.15 | 87145 | 4389 | 1.06% |
| 2026-07-23 | 5.10 | 5.14 | 0.05 | 0.98% | 5.05 | 5.16 | 61365 | 3136 | 0.75% |
| 2026-07-22 | 5.20 | 5.09 | -0.11 | -2.12% | 5.05 | 5.20 | 102383 | 5229 | 1.25% |
| 2026-07-21 | 5.31 | 5.20 | -0.10 | -1.89% | 5.18 | 5.36 | 101304 | 5333 | 1.24% |
| 2026-07-20 | 5.38 | 5.30 | -0.04 | -0.75% | 5.23 | 5.47 | 78400 | 4191 | 0.96% |
| 2026-07-17 | 5.40 | 5.34 | -0.09 | -1.66% | 5.32 | 5.50 | 73659 | 3984 | 0.90% |
| 2026-07-16 | 5.32 | 5.43 | 0.08 | 1.50% | 5.31 | 5.47 | 69456 | 3759 | 0.85% |
| 2026-07-15 | 5.26 | 5.35 | 0.12 | 2.29% | 5.22 | 5.36 | 86921 | 4616 | 1.06% |
| 2026-07-14 | 5.19 | 5.23 | 0.04 | 0.77% | 5.14 | 5.26 | 50560 | 2626 | 0.62% |
| 2026-07-13 | 5.30 | 5.19 | -0.09 | -1.70% | 5.14 | 5.30 | 65474 | 3399 | 0.80% |
| 2026-07-10 | 5.28 | 5.28 | 0.00 | 0.00% | 5.23 | 5.37 | 78499 | 4167 | 0.96% |
| 2026-07-09 | 5.30 | 5.28 | -0.04 | -0.75% | 5.25 | 5.38 | 60593 | 3207 | 0.74% |
| 2026-07-08 | 5.29 | 5.32 | -0.02 | -0.37% | 5.26 | 5.46 | 72093 | 3865 | 0.88% |
| 2026-07-07 | 5.40 | 5.34 | -0.06 | -1.11% | 5.31 | 5.51 | 87228 | 4699 | 1.06% |
| 2026-07-06 | 5.38 | 5.40 | 0.03 | 0.56% | 5.33 | 5.46 | 64819 | 3501 | 0.79% |
| 2026-07-03 | 5.20 | 5.37 | 0.19 | 3.67% | 5.20 | 5.48 | 127674 | 6834 | 1.56% |
| 2026-07-02 | 5.24 | 5.18 | -0.04 | -0.77% | 5.17 | 5.31 | 70215 | 3665 | 0.86% |
| 2026-07-01 | 5.13 | 5.22 | 0.08 | 1.56% | 5.12 | 5.26 | 90654 | 4723 | 1.11% |
| 2026-06-30 | 5.20 | 5.14 | -0.05 | -0.96% | 5.10 | 5.23 | 80996 | 4176 | 0.99% |
| 2026-06-29 | 5.43 | 5.19 | -0.07 | -1.33% | 5.12 | 5.43 | 83373 | 4337 | 1.02% |
| 2026-06-26 | 6.50 | 6.42 | -0.09 | -1.38% | 6.41 | 6.66 | 103598 | 6758 | 1.52% |
| 2026-06-25 | 6.58 | 6.51 | -0.04 | -0.61% | 6.40 | 6.62 | 66552 | 4327 | 0.97% |
| 2026-06-24 | 6.68 | 6.55 | -0.12 | -1.80% | 6.46 | 6.69 | 61483 | 4018 | 0.90% |
| 2026-06-23 | 6.59 | 6.67 | 0.11 | 1.68% | 6.57 | 6.83 | 87639 | 5887 | 1.28% |
| 2026-06-22 | 6.52 | 6.56 | 0.01 | 0.15% | 6.33 | 6.58 | 80523 | 5181 | 1.18% |
| 2026-06-18 | 6.70 | 6.55 | -0.17 | -2.53% | 6.54 | 6.74 | 67110 | 4417 | 0.98% |
| 2026-06-17 | 6.89 | 6.72 | -0.13 | -1.90% | 6.69 | 6.89 | 52102 | 3511 | 0.76% |
| 2026-06-16 | 6.94 | 6.85 | -0.06 | -0.87% | 6.82 | 6.95 | 36651 | 2510 | 0.54% |
| 2026-06-15 | 6.90 | 6.91 | 0.07 | 1.02% | 6.87 | 6.98 | 34422 | 2382 | 0.50% |
| 2026-06-12 | 6.76 | 6.84 | 0.12 | 1.79% | 6.70 | 6.86 | 30882 | 2100 | 0.45% |
| 2026-06-11 | 6.87 | 6.72 | -0.16 | -2.33% | 6.68 | 6.88 | 33927 | 2283 | 0.50% |
| 2026-06-10 | 6.83 | 6.88 | 0.03 | 0.44% | 6.72 | 6.88 | 35733 | 2430 | 0.52% |
| 2026-06-09 | 6.84 | 6.85 | 0.03 | 0.44% | 6.79 | 6.89 | 30149 | 2063 | 0.44% |
| 2026-06-08 | 6.90 | 6.82 | -0.15 | -2.15% | 6.72 | 6.95 | 53962 | 3693 | 0.79% |
| 2026-06-05 | 6.94 | 6.97 | 0.03 | 0.43% | 6.92 | 7.05 | 32822 | 2289 | 0.48% |
| 2026-06-04 | 7.04 | 6.94 | -0.13 | -1.84% | 6.91 | 7.09 | 40829 | 2850 | 0.60% |
| 2026-06-03 | 7.19 | 7.07 | -0.10 | -1.39% | 7.05 | 7.19 | 42896 | 3044 | 0.63% |
| 2026-06-02 | 7.27 | 7.17 | -0.11 | -1.51% | 7.14 | 7.30 | 40142 | 2886 | 0.59% |
| 2026-06-01 | 7.03 | 7.28 | 0.25 | 3.56% | 6.98 | 7.32 | 69709 | 5010 | 1.02% |
| 2026-05-29 | 7.04 | 7.03 | -0.01 | -0.14% | 6.99 | 7.11 | 45033 | 3178 | 0.66% |
| 2026-05-28 | 7.03 | 7.04 | 0.01 | 0.14% | 6.87 | 7.09 | 56665 | 3963 | 0.83% |
| 2026-05-27 | 7.28 | 7.03 | -0.26 | -3.57% | 6.99 | 7.28 | 95377 | 6767 | 1.39% |
| 2026-05-26 | 7.34 | 7.29 | -0.09 | -1.22% | 7.23 | 7.36 | 45492 | 3310 | 0.67% |
| 2026-05-25 | 7.32 | 7.38 | 0.06 | 0.82% | 7.28 | 7.40 | 49694 | 3649 | 0.73% |
| 2026-05-22 | 7.30 | 7.32 | 0.02 | 0.27% | 7.23 | 7.36 | 50206 | 3661 | 0.73% |
| 2026-05-21 | 7.48 | 7.30 | -0.17 | -2.28% | 7.28 | 7.58 | 77067 | 5735 | 1.13% |
| 2026-05-20 | 7.60 | 7.47 | -0.16 | -2.10% | 7.44 | 7.61 | 72524 | 5431 | 1.06% |
| 2026-05-19 | 7.52 | 7.63 | 0.06 | 0.79% | 7.51 | 7.66 | 64026 | 4873 | 0.94% |
| 2026-05-18 | 7.66 | 7.57 | -0.03 | -0.39% | 7.49 | 7.67 | 101704 | 7693 | 1.49% |
| 2026-05-15 | 7.45 | 7.60 | 0.15 | 2.01% | 7.42 | 7.77 | 111873 | 8506 | 1.64% |
| 2026-05-14 | 7.58 | 7.45 | -0.14 | -1.84% | 7.43 | 7.60 | 68012 | 5089 | 0.99% |
| 2026-05-13 | 7.57 | 7.59 | 0.04 | 0.53% | 7.54 | 7.60 | 64064 | 4849 | 0.94% |