当前时间：2026-08-21 16:03:16 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 | 5.32 | 5.25 | 0.01 | 0.19% | 5.02 | 5.37 | 93275 | 4836 | 2.92% |
| 2026-08-19 | 5.32 | 5.24 | 0.00 | 0.00% | 5.14 | 5.46 | 107181 | 5701 | 3.35% |
| 2026-08-18 | 5.70 | 5.24 | -0.53 | -9.19% | 5.19 | 5.70 | 170565 | 9190 | 5.33% |
| 2026-08-17 | 6.10 | 5.77 | -0.38 | -6.18% | 5.54 | 6.11 | 146777 | 8496 | 4.59% |
| 2026-08-14 | 6.08 | 6.15 | 0.06 | 0.99% | 5.96 | 6.21 | 61781 | 3767 | 1.93% |
| 2026-08-13 | 6.10 | 6.09 | -0.09 | -1.46% | 5.95 | 6.30 | 105696 | 6448 | 3.30% |
| 2026-08-12 | 6.25 | 6.18 | -0.19 | -2.98% | 6.11 | 6.37 | 61786 | 3849 | 1.93% |
| 2026-08-11 | 6.57 | 6.37 | -0.20 | -3.04% | 6.27 | 6.57 | 52568 | 3352 | 1.64% |
| 2026-08-10 | 6.50 | 6.57 | 0.02 | 0.31% | 6.31 | 6.59 | 46387 | 2990 | 1.45% |
| 2026-08-07 | 6.72 | 6.55 | -0.23 | -3.39% | 6.53 | 6.76 | 54645 | 3609 | 1.71% |
| 2026-08-06 | 6.91 | 6.78 | -0.16 | -2.31% | 6.59 | 6.97 | 60752 | 4111 | 1.90% |
| 2026-08-05 | 6.96 | 6.94 | -0.01 | -0.14% | 6.92 | 7.03 | 51624 | 3599 | 1.61% |
| 2026-08-04 | 7.18 | 6.95 | -0.22 | -3.07% | 6.90 | 7.20 | 67071 | 4695 | 2.10% |
| 2026-08-03 | 6.87 | 7.17 | 0.32 | 4.67% | 6.87 | 7.18 | 60446 | 4269 | 1.89% |
| 2026-07-31 | 6.66 | 6.85 | 0.21 | 3.16% | 6.66 | 6.87 | 37953 | 2580 | 1.19% |
| 2026-07-30 | 6.81 | 6.64 | -0.21 | -3.07% | 6.60 | 6.92 | 36599 | 2469 | 1.14% |
| 2026-07-29 | 6.77 | 6.85 | 0.09 | 1.33% | 6.72 | 6.88 | 36091 | 2448 | 1.13% |
| 2026-07-28 | 6.73 | 6.76 | 0.03 | 0.45% | 6.67 | 6.92 | 46771 | 3182 | 1.46% |
| 2026-07-27 | 6.57 | 6.73 | 0.03 | 0.45% | 6.51 | 6.77 | 46775 | 3123 | 1.46% |
| 2026-07-24 | 6.80 | 6.70 | -0.23 | -3.32% | 6.60 | 6.98 | 58609 | 3959 | 1.83% |
| 2026-07-23 | 6.33 | 6.93 | 0.52 | 8.11% | 6.33 | 6.98 | 77295 | 5200 | 2.42% |
| 2026-07-22 | 6.50 | 6.41 | 0.00 | 0.00% | 6.29 | 6.71 | 72353 | 4715 | 2.26% |
| 2026-07-21 | 6.25 | 6.41 | -0.07 | -1.08% | 5.83 | 6.56 | 134677 | 8290 | 4.21% |
| 2026-07-20 | 7.15 | 6.48 | -0.72 | -10.00% | 6.48 | 7.30 | 109795 | 7554 | 3.43% |
| 2026-07-17 | 7.16 | 7.20 | 0.10 | 1.41% | 7.13 | 7.56 | 84429 | 6187 | 2.64% |
| 2026-07-16 | 7.47 | 7.10 | -0.40 | -5.33% | 7.10 | 7.51 | 67165 | 4911 | 2.10% |
| 2026-07-15 | 7.42 | 7.50 | 0.10 | 1.35% | 7.36 | 7.61 | 66226 | 4963 | 2.07% |
| 2026-07-14 | 7.41 | 7.40 | -0.01 | -0.13% | 7.16 | 7.52 | 71944 | 5287 | 2.25% |
| 2026-07-13 | 7.18 | 7.41 | 0.41 | 5.86% | 7.18 | 7.53 | 98019 | 7258 | 3.06% |
| 2026-07-10 | 6.87 | 7.00 | -0.04 | -0.57% | 6.87 | 7.15 | 42959 | 3023 | 1.34% |
| 2026-07-09 | 7.23 | 7.04 | -0.20 | -2.76% | 7.00 | 7.28 | 70016 | 4969 | 2.19% |
| 2026-07-08 | 6.89 | 7.24 | 0.35 | 5.08% | 6.85 | 7.42 | 93017 | 6634 | 2.91% |
| 2026-07-07 | 6.99 | 6.89 | -0.27 | -3.77% | 6.78 | 7.26 | 97091 | 6790 | 3.03% |
| 2026-07-06 | 7.47 | 7.16 | -0.31 | -4.15% | 7.12 | 7.69 | 93359 | 6894 | 2.92% |
| 2026-07-03 | 7.38 | 7.47 | 0.20 | 2.75% | 7.26 | 7.55 | 107621 | 7989 | 3.36% |
| 2026-07-02 | 6.98 | 7.27 | 0.35 | 5.06% | 6.98 | 7.27 | 75793 | 5426 | 2.37% |
| 2026-07-01 | 6.43 | 6.92 | 0.33 | 5.01% | 6.43 | 6.92 | 94358 | 6454 | 2.95% |
| 2026-06-30 | 6.28 | 6.59 | 0.28 | 4.44% | 6.28 | 6.63 | 63924 | 4155 | 2.00% |
| 2026-06-29 | 6.52 | 6.31 | -0.23 | -3.52% | 6.21 | 6.70 | 77303 | 4877 | 2.42% |
| 2026-06-26 | 6.54 | 6.54 | 0.01 | 0.15% | 6.53 | 6.86 | 101299 | 6807 | 3.17% |
| 2026-06-25 | 6.40 | 6.53 | -0.11 | -1.66% | 6.36 | 6.66 | 89391 | 5818 | 2.79% |
| 2026-06-24 | 6.55 | 6.64 | 0.32 | 5.06% | 6.45 | 6.64 | 110893 | 7324 | 3.47% |
| 2026-06-23 | 6.04 | 6.32 | 0.30 | 4.98% | 6.03 | 6.32 | 29943 | 1868 | 0.94% |
| 2026-06-22 | 6.02 | 6.02 | 0.29 | 5.06% | 5.86 | 6.02 | 108328 | 6475 | 3.39% |
| 2026-06-18 | 6.01 | 5.73 | -0.21 | -3.54% | 5.64 | 6.01 | 113905 | 6521 | 3.56% |
| 2026-06-17 | 6.26 | 5.94 | -0.31 | -4.96% | 5.94 | 6.37 | 85712 | 5196 | 2.68% |
| 2026-06-16 | 6.55 | 6.25 | -0.21 | -3.25% | 6.14 | 6.55 | 109180 | 6756 | 3.41% |
| 2026-06-15 | 6.80 | 6.46 | -0.33 | -4.86% | 6.45 | 6.90 | 80981 | 5356 | 2.53% |
| 2026-06-12 | 6.81 | 6.79 | 0.10 | 1.49% | 6.72 | 6.96 | 54930 | 3754 | 1.72% |
| 2026-06-11 | 6.63 | 6.69 | -0.02 | -0.30% | 6.50 | 6.75 | 41907 | 2790 | 1.31% |
| 2026-06-10 | 6.95 | 6.71 | -0.35 | -4.96% | 6.71 | 7.01 | 51948 | 3520 | 1.62% |
| 2026-06-09 | 7.23 | 7.06 | -0.18 | -2.49% | 6.93 | 7.27 | 64474 | 4547 | 2.02% |
| 2026-06-08 | 7.51 | 7.24 | -0.38 | -4.99% | 7.24 | 7.51 | 71528 | 5220 | 2.24% |
| 2026-06-05 | 7.40 | 7.62 | 0.20 | 2.70% | 7.40 | 7.74 | 52450 | 3964 | 1.64% |
| 2026-06-04 | 7.61 | 7.42 | -0.31 | -4.01% | 7.42 | 7.67 | 75614 | 5686 | 2.36% |
| 2026-06-03 | 7.36 | 7.73 | 0.37 | 5.03% | 7.15 | 7.73 | 135105 | 10146 | 4.22% |
| 2026-06-02 | 7.65 | 7.36 | -0.15 | -2.00% | 7.36 | 7.89 | 91537 | 7014 | 2.86% |
| 2026-06-01 | 7.33 | 7.51 | 0.13 | 1.76% | 7.28 | 7.60 | 56021 | 4183 | 1.75% |
| 2026-05-29 | 7.50 | 7.38 | -0.06 | -0.81% | 7.22 | 7.55 | 63664 | 4676 | 1.99% |
| 2026-05-28 | 7.24 | 7.44 | 0.16 | 2.20% | 7.21 | 7.59 | 78563 | 5815 | 2.46% |
| 2026-05-27 | 6.98 | 7.28 | 0.35 | 5.05% | 6.90 | 7.28 | 80599 | 5774 | 2.52% |
| 2026-05-26 | 7.16 | 6.93 | -0.20 | -2.81% | 6.86 | 7.24 | 51990 | 3631 | 1.62% |
| 2026-05-25 | 6.84 | 7.13 | 0.34 | 5.01% | 6.81 | 7.13 | 66782 | 4642 | 2.09% |
| 2026-05-22 | 6.48 | 6.79 | 0.32 | 4.95% | 6.48 | 6.79 | 70172 | 4710 | 2.19% |
| 2026-05-21 | 6.74 | 6.47 | -0.34 | -4.99% | 6.47 | 6.77 | 73488 | 4846 | 2.30% |
| 2026-05-20 | 6.89 | 6.81 | -0.03 | -0.44% | 6.73 | 7.15 | 64157 | 4415 | 2.01% |
| 2026-05-19 | 6.60 | 6.84 | 0.17 | 2.55% | 6.46 | 7.00 | 94550 | 6371 | 2.96% |
| 2026-05-18 | 6.71 | 6.67 | -0.35 | -4.99% | 6.67 | 6.80 | 59139 | 3951 | 1.85% |
| 2026-05-15 | 7.25 | 7.02 | -0.35 | -4.75% | 7.00 | 7.35 | 100848 | 7168 | 3.15% |
| 2026-05-14 | 7.23 | 7.37 | 0.24 | 3.37% | 7.23 | 7.49 | 142520 | 10595 | 4.45% |
| 2026-05-13 | 7.15 | 7.13 | -0.01 | -0.14% | 7.13 | 7.44 | 85183 | 6158 | 2.66% |