当前时间：2026-08-23 13:03:27 星期日休市中
| 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 | 5.36 | 5.33 | -0.03 | -0.56% | 5.30 | 5.37 | 55533 | 2957 | 0.42% |
| 2026-08-20 | 5.32 | 5.36 | 0.05 | 0.94% | 5.30 | 5.38 | 71766 | 3832 | 0.55% |
| 2026-08-19 | 5.38 | 5.31 | -0.07 | -1.30% | 5.30 | 5.39 | 62254 | 3322 | 0.48% |
| 2026-08-18 | 5.35 | 5.38 | 0.05 | 0.94% | 5.32 | 5.39 | 64825 | 3472 | 0.50% |
| 2026-08-17 | 5.30 | 5.33 | 0.05 | 0.95% | 5.26 | 5.35 | 76357 | 4054 | 0.58% |
| 2026-08-14 | 5.30 | 5.28 | -0.02 | -0.38% | 5.26 | 5.32 | 57969 | 3063 | 0.44% |
| 2026-08-13 | 5.32 | 5.30 | -0.03 | -0.56% | 5.27 | 5.33 | 60634 | 3211 | 0.46% |
| 2026-08-12 | 5.31 | 5.33 | 0.02 | 0.38% | 5.28 | 5.34 | 70524 | 3745 | 0.54% |
| 2026-08-11 | 5.32 | 5.31 | -0.01 | -0.19% | 5.28 | 5.34 | 61265 | 3252 | 0.47% |
| 2026-08-10 | 5.25 | 5.32 | 0.07 | 1.33% | 5.25 | 5.32 | 85128 | 4513 | 0.65% |
| 2026-08-07 | 5.29 | 5.25 | -0.05 | -0.94% | 5.23 | 5.29 | 81074 | 4262 | 0.62% |
| 2026-08-06 | 5.30 | 5.30 | -0.02 | -0.38% | 5.23 | 5.33 | 106846 | 5637 | 0.82% |
| 2026-08-05 | 5.36 | 5.32 | -0.03 | -0.56% | 5.28 | 5.36 | 92466 | 4912 | 0.71% |
| 2026-08-04 | 5.43 | 5.35 | -0.08 | -1.47% | 5.33 | 5.46 | 100852 | 5413 | 0.77% |
| 2026-08-03 | 5.35 | 5.43 | 0.07 | 1.31% | 5.34 | 5.44 | 123550 | 6688 | 0.94% |
| 2026-07-31 | 5.36 | 5.36 | -0.02 | -0.37% | 5.29 | 5.38 | 99997 | 5318 | 0.76% |
| 2026-07-30 | 5.23 | 5.38 | 0.13 | 2.48% | 5.23 | 5.39 | 145951 | 7786 | 1.11% |
| 2026-07-29 | 5.25 | 5.25 | 0.04 | 0.77% | 5.22 | 5.28 | 131895 | 6927 | 1.01% |
| 2026-07-28 | 5.34 | 5.43 | 0.07 | 1.31% | 5.33 | 5.43 | 128960 | 6970 | 0.99% |
| 2026-07-27 | 5.28 | 5.36 | 0.09 | 1.71% | 5.27 | 5.39 | 69815 | 3725 | 0.53% |
| 2026-07-24 | 5.35 | 5.27 | -0.09 | -1.68% | 5.27 | 5.39 | 66335 | 3537 | 0.51% |
| 2026-07-23 | 5.32 | 5.36 | 0.06 | 1.13% | 5.29 | 5.37 | 72101 | 3850 | 0.55% |
| 2026-07-22 | 5.29 | 5.30 | 0.01 | 0.19% | 5.21 | 5.31 | 104932 | 5510 | 0.80% |
| 2026-07-21 | 5.29 | 5.29 | -0.02 | -0.38% | 5.26 | 5.38 | 114350 | 6080 | 0.87% |
| 2026-07-20 | 5.35 | 5.31 | 0.00 | 0.00% | 5.25 | 5.42 | 109373 | 5821 | 0.84% |
| 2026-07-17 | 5.34 | 5.31 | -0.05 | -0.93% | 5.29 | 5.44 | 111941 | 6011 | 0.86% |
| 2026-07-16 | 5.36 | 5.36 | 0.00 | 0.00% | 5.33 | 5.41 | 63214 | 3395 | 0.48% |
| 2026-07-15 | 5.25 | 5.36 | 0.09 | 1.71% | 5.25 | 5.39 | 87249 | 4663 | 0.67% |
| 2026-07-14 | 5.22 | 5.27 | 0.04 | 0.76% | 5.20 | 5.29 | 89281 | 4698 | 0.68% |
| 2026-07-13 | 5.19 | 5.23 | 0.03 | 0.58% | 5.16 | 5.24 | 72172 | 3755 | 0.55% |
| 2026-07-10 | 5.24 | 5.20 | -0.03 | -0.57% | 5.16 | 5.27 | 111255 | 5812 | 0.85% |
| 2026-07-09 | 5.31 | 5.23 | -0.06 | -1.13% | 5.20 | 5.31 | 73687 | 3849 | 0.56% |
| 2026-07-08 | 5.22 | 5.29 | 0.05 | 0.95% | 5.16 | 5.30 | 66417 | 3489 | 0.51% |
| 2026-07-07 | 5.37 | 5.24 | -0.13 | -2.42% | 5.22 | 5.37 | 80177 | 4212 | 0.61% |
| 2026-07-06 | 5.26 | 5.37 | 0.09 | 1.70% | 5.25 | 5.38 | 86506 | 4614 | 0.66% |
| 2026-07-03 | 5.20 | 5.28 | 0.08 | 1.54% | 5.20 | 5.29 | 88900 | 4677 | 0.68% |
| 2026-07-02 | 5.15 | 5.20 | 0.05 | 0.97% | 5.11 | 5.24 | 94191 | 4886 | 0.72% |
| 2026-07-01 | 5.03 | 5.15 | 0.10 | 1.98% | 5.03 | 5.17 | 96149 | 4926 | 0.73% |
| 2026-06-30 | 5.05 | 5.05 | -0.02 | -0.39% | 4.99 | 5.08 | 88523 | 4448 | 0.68% |
| 2026-06-29 | 5.03 | 5.07 | 0.00 | 0.00% | 4.95 | 5.10 | 79052 | 3982 | 0.60% |
| 2026-06-26 | 5.07 | 5.07 | -0.01 | -0.20% | 4.99 | 5.14 | 105927 | 5374 | 0.81% |
| 2026-06-25 | 5.14 | 5.08 | -0.09 | -1.74% | 5.08 | 5.17 | 61822 | 3160 | 0.47% |
| 2026-06-24 | 5.15 | 5.17 | -0.04 | -0.77% | 5.01 | 5.21 | 91055 | 4675 | 0.70% |
| 2026-06-23 | 5.11 | 5.21 | 0.07 | 1.36% | 5.10 | 5.27 | 103767 | 5413 | 0.79% |
| 2026-06-22 | 5.16 | 5.14 | -0.02 | -0.39% | 4.99 | 5.16 | 113969 | 5761 | 0.87% |
| 2026-06-18 | 5.14 | 5.16 | 0.00 | 0.00% | 5.09 | 5.19 | 63851 | 3283 | 0.49% |
| 2026-06-17 | 5.26 | 5.16 | -0.14 | -2.64% | 5.13 | 5.28 | 123753 | 6415 | 0.95% |
| 2026-06-16 | 5.38 | 5.30 | -0.07 | -1.30% | 5.27 | 5.38 | 102862 | 5457 | 0.79% |
| 2026-06-15 | 5.33 | 5.37 | 0.07 | 1.32% | 5.33 | 5.45 | 133403 | 7174 | 1.02% |
| 2026-06-12 | 5.30 | 5.30 | 0.03 | 0.57% | 5.25 | 5.35 | 88962 | 4721 | 0.68% |
| 2026-06-11 | 5.38 | 5.27 | -0.12 | -2.23% | 5.25 | 5.39 | 94055 | 4974 | 0.72% |
| 2026-06-10 | 5.32 | 5.39 | 0.06 | 1.13% | 5.28 | 5.41 | 91686 | 4894 | 0.70% |
| 2026-06-09 | 5.38 | 5.33 | -0.02 | -0.37% | 5.30 | 5.39 | 76936 | 4094 | 0.59% |
| 2026-06-08 | 5.33 | 5.35 | -0.02 | -0.37% | 5.32 | 5.44 | 93959 | 5033 | 0.72% |
| 2026-06-05 | 5.36 | 5.37 | 0.05 | 0.94% | 5.31 | 5.42 | 79125 | 4247 | 0.60% |
| 2026-06-04 | 5.38 | 5.32 | -0.09 | -1.66% | 5.31 | 5.44 | 60774 | 3260 | 0.46% |
| 2026-06-03 | 5.47 | 5.41 | -0.06 | -1.10% | 5.38 | 5.50 | 87350 | 4736 | 0.67% |
| 2026-06-02 | 5.50 | 5.47 | -0.04 | -0.73% | 5.47 | 5.58 | 111714 | 6165 | 0.85% |
| 2026-06-01 | 5.39 | 5.51 | 0.15 | 2.80% | 5.36 | 5.54 | 148554 | 8107 | 1.13% |
| 2026-05-29 | 5.28 | 5.36 | 0.06 | 1.13% | 5.28 | 5.37 | 83408 | 4457 | 0.64% |
| 2026-05-28 | 5.30 | 5.30 | -0.02 | -0.38% | 5.25 | 5.35 | 66057 | 3502 | 0.50% |
| 2026-05-27 | 5.37 | 5.32 | -0.07 | -1.30% | 5.28 | 5.39 | 93535 | 4977 | 0.71% |
| 2026-05-26 | 5.42 | 5.39 | -0.04 | -0.74% | 5.35 | 5.44 | 86386 | 4651 | 0.66% |
| 2026-05-25 | 5.47 | 5.43 | -0.02 | -0.37% | 5.41 | 5.49 | 81313 | 4417 | 0.62% |
| 2026-05-22 | 5.47 | 5.45 | -0.02 | -0.37% | 5.41 | 5.50 | 117009 | 6377 | 0.89% |
| 2026-05-21 | 5.55 | 5.47 | -0.08 | -1.44% | 5.46 | 5.62 | 128898 | 7144 | 0.98% |
| 2026-05-20 | 5.55 | 5.55 | -0.03 | -0.54% | 5.51 | 5.57 | 85193 | 4718 | 0.65% |
| 2026-05-19 | 5.52 | 5.58 | 0.06 | 1.09% | 5.51 | 5.60 | 96277 | 5352 | 0.74% |
| 2026-05-18 | 5.62 | 5.52 | -0.08 | -1.43% | 5.50 | 5.62 | 130176 | 7208 | 0.99% |
| 2026-05-15 | 5.72 | 5.60 | -0.09 | -1.58% | 5.57 | 5.74 | 140159 | 7919 | 1.07% |