当前时间：2026-08-22 15:37:48 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 | 5.47 | 5.49 | -0.01 | -0.18% | 5.40 | 5.54 | 40192 | 2188 | 0.50% |
| 2026-08-20 | 5.46 | 5.50 | 0.08 | 1.48% | 5.43 | 5.51 | 38596 | 2112 | 0.48% |
| 2026-08-19 | 5.51 | 5.42 | -0.12 | -2.17% | 5.40 | 5.54 | 50390 | 2752 | 0.63% |
| 2026-08-18 | 5.48 | 5.54 | 0.05 | 0.91% | 5.44 | 5.56 | 54427 | 2995 | 0.68% |
| 2026-08-17 | 5.41 | 5.49 | 0.05 | 0.92% | 5.39 | 5.50 | 41385 | 2259 | 0.51% |
| 2026-08-14 | 5.46 | 5.44 | -0.02 | -0.37% | 5.39 | 5.48 | 46723 | 2534 | 0.58% |
| 2026-08-13 | 5.55 | 5.46 | -0.10 | -1.80% | 5.44 | 5.55 | 50291 | 2763 | 0.63% |
| 2026-08-12 | 5.48 | 5.56 | 0.05 | 0.91% | 5.48 | 5.60 | 44526 | 2464 | 0.55% |
| 2026-08-11 | 5.57 | 5.51 | -0.05 | -0.90% | 5.48 | 5.57 | 50805 | 2799 | 0.63% |
| 2026-08-10 | 5.45 | 5.56 | 0.10 | 1.83% | 5.43 | 5.57 | 59852 | 3306 | 0.74% |
| 2026-08-07 | 5.56 | 5.46 | -0.12 | -2.15% | 5.43 | 5.62 | 87594 | 4796 | 1.09% |
| 2026-08-06 | 5.66 | 5.58 | 0.06 | 1.09% | 5.50 | 5.80 | 123828 | 6974 | 1.54% |
| 2026-08-05 | 5.51 | 5.52 | 0.01 | 0.18% | 5.48 | 5.55 | 57690 | 3179 | 0.72% |
| 2026-08-04 | 5.51 | 5.51 | 0.00 | 0.00% | 5.46 | 5.57 | 66787 | 3679 | 0.83% |
| 2026-08-03 | 5.40 | 5.51 | 0.12 | 2.23% | 5.39 | 5.51 | 71557 | 3911 | 0.89% |
| 2026-07-31 | 5.37 | 5.39 | 0.02 | 0.37% | 5.36 | 5.42 | 59416 | 3202 | 0.74% |
| 2026-07-30 | 5.30 | 5.37 | 0.03 | 0.56% | 5.30 | 5.43 | 60461 | 3251 | 0.75% |
| 2026-07-29 | 5.27 | 5.34 | 0.08 | 1.52% | 5.25 | 5.36 | 46795 | 2491 | 0.58% |
| 2026-07-28 | 5.17 | 5.26 | 0.03 | 0.57% | 5.17 | 5.31 | 48789 | 2566 | 0.61% |
| 2026-07-27 | 5.15 | 5.23 | 0.08 | 1.55% | 5.10 | 5.23 | 50248 | 2602 | 0.63% |
| 2026-07-24 | 5.23 | 5.15 | -0.20 | -3.74% | 5.15 | 5.32 | 70364 | 3681 | 0.88% |
| 2026-07-23 | 5.08 | 5.35 | 0.27 | 5.31% | 5.08 | 5.53 | 137333 | 7315 | 1.71% |
| 2026-07-22 | 5.12 | 5.08 | -0.11 | -2.12% | 5.03 | 5.18 | 65197 | 3325 | 0.81% |
| 2026-07-21 | 5.28 | 5.19 | -0.13 | -2.44% | 5.03 | 5.33 | 105263 | 5428 | 1.31% |
| 2026-07-20 | 5.31 | 5.32 | 0.01 | 0.19% | 5.25 | 5.43 | 87498 | 4679 | 1.09% |
| 2026-07-17 | 5.47 | 5.31 | -0.18 | -3.28% | 5.30 | 5.56 | 72983 | 3944 | 0.91% |
| 2026-07-16 | 5.37 | 5.49 | 0.06 | 1.10% | 5.34 | 5.55 | 67961 | 3719 | 0.85% |
| 2026-07-15 | 5.22 | 5.43 | 0.00 | 0.00% | 5.22 | 5.47 | 75440 | 4069 | 0.94% |
| 2026-07-14 | 5.36 | 5.43 | 0.07 | 1.31% | 5.30 | 5.47 | 52258 | 2813 | 0.65% |
| 2026-07-13 | 5.44 | 5.36 | -0.07 | -1.29% | 5.32 | 5.48 | 71327 | 3826 | 0.89% |
| 2026-07-10 | 5.36 | 5.43 | 0.09 | 1.69% | 5.25 | 5.54 | 82706 | 4494 | 1.03% |
| 2026-07-09 | 5.44 | 5.34 | -0.10 | -1.84% | 5.20 | 5.47 | 96999 | 5142 | 1.21% |
| 2026-07-08 | 5.49 | 5.44 | -0.09 | -1.63% | 5.39 | 5.55 | 70262 | 3833 | 0.87% |
| 2026-07-07 | 5.59 | 5.53 | -0.06 | -1.07% | 5.51 | 5.85 | 79077 | 4442 | 0.98% |
| 2026-07-06 | 5.71 | 5.59 | -0.10 | -1.76% | 5.57 | 5.75 | 69597 | 3926 | 0.87% |
| 2026-07-03 | 5.87 | 5.69 | -0.11 | -1.90% | 5.66 | 5.93 | 84626 | 4855 | 1.05% |
| 2026-07-02 | 5.79 | 5.80 | 0.14 | 2.47% | 5.67 | 5.83 | 100480 | 5766 | 1.25% |
| 2026-07-01 | 5.54 | 5.66 | 0.13 | 2.35% | 5.47 | 5.72 | 105640 | 5921 | 1.31% |
| 2026-06-30 | 5.64 | 5.53 | -0.11 | -1.95% | 5.47 | 5.64 | 121122 | 6681 | 1.51% |
| 2026-06-29 | 6.18 | 5.64 | -0.56 | -9.03% | 5.59 | 6.18 | 165439 | 9516 | 2.06% |
| 2026-06-26 | 6.12 | 6.27 | 0.14 | 2.28% | 6.04 | 6.28 | 133128 | 8212 | 1.66% |
| 2026-06-25 | 6.26 | 6.13 | -0.21 | -3.31% | 6.08 | 6.34 | 148486 | 9163 | 1.85% |
| 2026-06-24 | 6.76 | 6.34 | -0.46 | -6.76% | 6.31 | 6.76 | 230343 | 14794 | 2.87% |
| 2026-06-23 | 6.69 | 6.80 | 0.06 | 0.89% | 6.62 | 6.81 | 194687 | 13130 | 2.42% |
| 2026-06-22 | 7.04 | 6.74 | -0.22 | -3.16% | 6.56 | 7.07 | 255794 | 17139 | 3.18% |
| 2026-06-18 | 7.21 | 6.96 | -0.32 | -4.40% | 6.88 | 7.28 | 319517 | 22381 | 3.97% |
| 2026-06-17 | 7.44 | 7.28 | -0.24 | -3.19% | 7.19 | 7.51 | 322220 | 23524 | 4.01% |
| 2026-06-16 | 7.80 | 7.52 | -0.46 | -5.76% | 7.45 | 7.81 | 397218 | 30206 | 4.94% |
| 2026-06-15 | 7.64 | 7.98 | 0.37 | 4.86% | 7.52 | 8.10 | 422574 | 33112 | 5.26% |
| 2026-06-12 | 7.45 | 7.61 | 0.12 | 1.60% | 7.30 | 8.14 | 444518 | 34388 | 5.53% |
| 2026-06-11 | 7.28 | 7.49 | 0.00 | 0.00% | 7.23 | 7.49 | 258139 | 18998 | 3.21% |
| 2026-06-10 | 7.16 | 7.49 | 0.24 | 3.31% | 7.11 | 7.54 | 363293 | 26852 | 4.52% |
| 2026-06-09 | 7.22 | 7.25 | -0.05 | -0.68% | 7.08 | 7.32 | 248854 | 17831 | 3.10% |
| 2026-06-08 | 7.00 | 7.30 | 0.08 | 1.11% | 6.87 | 7.45 | 327289 | 23823 | 4.07% |
| 2026-06-05 | 7.13 | 7.22 | 0.01 | 0.14% | 7.07 | 7.29 | 224965 | 16126 | 2.80% |
| 2026-06-04 | 6.97 | 7.21 | 0.17 | 2.41% | 6.88 | 7.21 | 260369 | 18503 | 3.24% |
| 2026-06-03 | 6.99 | 7.04 | 0.09 | 1.29% | 6.86 | 7.05 | 198732 | 13883 | 2.47% |
| 2026-06-02 | 7.00 | 6.95 | -0.08 | -1.14% | 6.92 | 7.17 | 246707 | 17294 | 3.07% |
| 2026-06-01 | 6.93 | 7.03 | 0.07 | 1.01% | 6.82 | 7.08 | 333922 | 23328 | 4.15% |
| 2026-05-29 | 6.50 | 6.96 | 0.63 | 9.95% | 6.45 | 6.96 | 217033 | 14858 | 2.70% |
| 2026-05-28 | 6.22 | 6.33 | 0.08 | 1.28% | 6.17 | 6.37 | 114498 | 7183 | 1.42% |
| 2026-05-27 | 6.57 | 6.25 | -0.34 | -5.16% | 6.21 | 6.65 | 154361 | 9779 | 1.92% |
| 2026-05-26 | 6.74 | 6.59 | -0.22 | -3.23% | 6.48 | 6.76 | 139474 | 9194 | 1.73% |
| 2026-05-25 | 6.81 | 6.81 | -0.01 | -0.15% | 6.68 | 6.85 | 136747 | 9259 | 1.70% |
| 2026-05-22 | 7.08 | 6.82 | -0.11 | -1.59% | 6.72 | 7.14 | 190849 | 13059 | 2.37% |
| 2026-05-21 | 6.97 | 6.93 | -0.02 | -0.29% | 6.92 | 7.10 | 257829 | 18098 | 3.21% |
| 2026-05-20 | 7.10 | 6.95 | -0.18 | -2.52% | 6.91 | 7.11 | 196212 | 13687 | 2.44% |
| 2026-05-19 | 7.20 | 7.13 | 0.00 | 0.00% | 7.00 | 7.28 | 376852 | 26773 | 4.69% |
| 2026-05-18 | 6.90 | 7.13 | 0.65 | 10.03% | 6.77 | 7.13 | 175961 | 12337 | 2.19% |
| 2026-05-15 | 6.70 | 6.48 | -0.17 | -2.56% | 6.45 | 6.77 | 143099 | 9393 | 1.78% |
| 2026-05-14 | 6.88 | 6.65 | -0.23 | -3.34% | 6.65 | 6.88 | 128359 | 8619 | 1.60% |