当前时间：2026-08-21 01:54:05 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 | 5.54 | 5.75 | 0.26 | 4.74% | 5.54 | 5.79 | 97049 | 5535 | 2.61% |
| 2026-08-19 | 5.61 | 5.49 | -0.11 | -1.96% | 5.47 | 5.65 | 56818 | 3142 | 1.53% |
| 2026-08-18 | 5.61 | 5.60 | -0.06 | -1.06% | 5.55 | 5.71 | 54451 | 3048 | 1.46% |
| 2026-08-17 | 5.56 | 5.66 | 0.10 | 1.80% | 5.47 | 5.71 | 64960 | 3659 | 1.74% |
| 2026-08-14 | 5.61 | 5.56 | -0.03 | -0.54% | 5.49 | 5.67 | 46202 | 2568 | 1.24% |
| 2026-08-13 | 5.58 | 5.59 | 0.01 | 0.18% | 5.48 | 5.70 | 73454 | 4122 | 1.97% |
| 2026-08-12 | 5.56 | 5.58 | 0.02 | 0.36% | 5.52 | 5.64 | 37832 | 2110 | 1.02% |
| 2026-08-11 | 5.59 | 5.56 | -0.03 | -0.54% | 5.52 | 5.66 | 67100 | 3745 | 1.80% |
| 2026-08-10 | 5.38 | 5.59 | 0.21 | 3.90% | 5.37 | 5.65 | 81051 | 4502 | 2.18% |
| 2026-08-07 | 5.36 | 5.38 | 0.03 | 0.56% | 5.21 | 5.41 | 59036 | 3141 | 1.58% |
| 2026-08-06 | 5.35 | 5.35 | 0.04 | 0.75% | 5.25 | 5.37 | 58671 | 3114 | 1.57% |
| 2026-08-05 | 5.45 | 5.31 | -0.07 | -1.30% | 5.23 | 5.45 | 83162 | 4416 | 2.23% |
| 2026-08-04 | 5.36 | 5.38 | 0.02 | 0.37% | 5.34 | 5.51 | 60206 | 3260 | 1.62% |
| 2026-08-03 | 5.23 | 5.36 | 0.16 | 3.08% | 5.16 | 5.38 | 67386 | 3567 | 1.81% |
| 2026-07-31 | 5.05 | 5.20 | 0.13 | 2.56% | 5.03 | 5.20 | 58896 | 3028 | 1.58% |
| 2026-07-30 | 5.11 | 5.07 | -0.07 | -1.36% | 5.03 | 5.22 | 72214 | 3703 | 1.94% |
| 2026-07-29 | 5.07 | 5.14 | 0.12 | 2.39% | 5.02 | 5.17 | 84371 | 4306 | 2.26% |
| 2026-07-28 | 4.96 | 5.02 | 0.06 | 1.21% | 4.94 | 5.15 | 73085 | 3685 | 1.96% |
| 2026-07-27 | 4.74 | 4.96 | 0.22 | 4.64% | 4.70 | 4.98 | 102445 | 5031 | 2.75% |
| 2026-07-24 | 4.85 | 4.74 | -0.15 | -3.07% | 4.71 | 4.89 | 70526 | 3370 | 1.89% |
| 2026-07-23 | 4.71 | 4.89 | 0.16 | 3.38% | 4.67 | 4.91 | 80459 | 3862 | 2.16% |
| 2026-07-22 | 4.76 | 4.73 | -0.07 | -1.46% | 4.71 | 4.93 | 75864 | 3641 | 2.04% |
| 2026-07-21 | 4.94 | 4.80 | -0.12 | -2.44% | 4.60 | 4.94 | 119796 | 5683 | 3.22% |
| 2026-07-20 | 5.01 | 4.92 | -0.12 | -2.38% | 4.86 | 5.19 | 116534 | 5850 | 3.13% |
| 2026-07-17 | 5.32 | 5.04 | -0.26 | -4.91% | 4.99 | 5.35 | 117888 | 6065 | 3.16% |
| 2026-07-16 | 5.18 | 5.30 | 0.12 | 2.32% | 5.10 | 5.37 | 102841 | 5434 | 2.76% |
| 2026-07-15 | 5.05 | 5.18 | 0.13 | 2.57% | 5.00 | 5.27 | 90728 | 4707 | 2.44% |
| 2026-07-14 | 4.87 | 5.05 | 0.15 | 3.06% | 4.84 | 5.09 | 100525 | 5001 | 2.70% |
| 2026-07-13 | 4.96 | 4.90 | -0.08 | -1.61% | 4.86 | 5.04 | 88951 | 4373 | 2.39% |
| 2026-07-10 | 4.75 | 4.98 | 0.21 | 4.40% | 4.68 | 5.08 | 114983 | 5703 | 3.09% |
| 2026-07-09 | 4.81 | 4.77 | -0.04 | -0.83% | 4.67 | 4.95 | 67809 | 3239 | 1.82% |
| 2026-07-08 | 4.81 | 4.81 | -0.01 | -0.21% | 4.72 | 4.88 | 64349 | 3087 | 1.73% |
| 2026-07-07 | 5.05 | 4.82 | -0.21 | -4.17% | 4.79 | 5.05 | 74600 | 3634 | 2.00% |
| 2026-07-06 | 5.09 | 5.03 | -0.05 | -0.98% | 5.01 | 5.18 | 76382 | 3880 | 2.05% |
| 2026-07-03 | 5.02 | 5.08 | 0.11 | 2.21% | 4.90 | 5.13 | 97125 | 4889 | 2.61% |
| 2026-07-02 | 5.01 | 4.97 | 0.00 | 0.00% | 4.87 | 5.15 | 98557 | 4928 | 2.65% |
| 2026-07-01 | 4.72 | 4.97 | 0.25 | 5.30% | 4.65 | 5.01 | 113543 | 5528 | 3.05% |
| 2026-06-30 | 4.84 | 4.72 | -0.12 | -2.48% | 4.65 | 4.92 | 98132 | 4667 | 2.63% |
| 2026-06-29 | 4.73 | 4.84 | 0.09 | 1.89% | 4.55 | 4.87 | 102435 | 4865 | 2.75% |
| 2026-06-26 | 4.89 | 4.75 | -0.14 | -2.86% | 4.67 | 4.89 | 71916 | 3419 | 1.93% |
| 2026-06-25 | 4.98 | 4.89 | -0.08 | -1.61% | 4.80 | 4.98 | 79321 | 3871 | 2.13% |
| 2026-06-24 | 5.25 | 4.97 | -0.28 | -5.33% | 4.92 | 5.29 | 92786 | 4668 | 2.49% |
| 2026-06-23 | 5.09 | 5.25 | 0.13 | 2.54% | 5.06 | 5.36 | 100000 | 5267 | 2.68% |
| 2026-06-22 | 5.08 | 5.12 | 0.03 | 0.59% | 4.83 | 5.13 | 91786 | 4552 | 2.46% |
| 2026-06-18 | 5.06 | 5.09 | 0.01 | 0.20% | 4.98 | 5.19 | 71471 | 3642 | 1.92% |
| 2026-06-17 | 5.18 | 5.08 | -0.15 | -2.87% | 5.05 | 5.25 | 78408 | 4002 | 2.10% |
| 2026-06-16 | 5.27 | 5.23 | -0.05 | -0.95% | 5.08 | 5.28 | 83213 | 4298 | 2.23% |
| 2026-06-15 | 5.45 | 5.28 | -0.13 | -2.40% | 5.21 | 5.54 | 72977 | 3896 | 1.96% |
| 2026-06-12 | 5.38 | 5.41 | 0.10 | 1.88% | 5.24 | 5.44 | 57357 | 3080 | 1.54% |
| 2026-06-11 | 5.40 | 5.31 | -0.11 | -2.03% | 5.22 | 5.42 | 44530 | 2361 | 1.20% |
| 2026-06-10 | 5.44 | 5.42 | -0.04 | -0.73% | 5.30 | 5.52 | 57828 | 3113 | 1.55% |
| 2026-06-09 | 5.44 | 5.46 | 0.01 | 0.18% | 5.35 | 5.58 | 56854 | 3106 | 1.53% |
| 2026-06-08 | 5.55 | 5.45 | -0.16 | -2.85% | 5.37 | 5.69 | 58469 | 3214 | 1.57% |
| 2026-06-05 | 5.53 | 5.61 | 0.08 | 1.45% | 5.46 | 5.69 | 62432 | 3483 | 1.68% |
| 2026-06-04 | 5.60 | 5.53 | -0.11 | -1.95% | 5.46 | 5.67 | 51506 | 2846 | 1.38% |
| 2026-06-03 | 5.76 | 5.64 | -0.09 | -1.57% | 5.57 | 5.76 | 48840 | 2749 | 1.31% |
| 2026-06-02 | 5.96 | 5.73 | -0.21 | -3.54% | 5.71 | 5.96 | 59933 | 3456 | 1.61% |
| 2026-06-01 | 5.69 | 5.94 | 0.16 | 2.77% | 5.55 | 5.96 | 78001 | 4575 | 2.09% |
| 2026-05-29 | 5.86 | 5.78 | -0.08 | -1.37% | 5.73 | 5.94 | 66707 | 3883 | 1.79% |
| 2026-05-28 | 5.84 | 5.86 | 0.01 | 0.17% | 5.66 | 5.91 | 73431 | 4263 | 1.97% |
| 2026-05-27 | 5.90 | 5.85 | -0.07 | -1.18% | 5.76 | 5.96 | 64622 | 3771 | 1.73% |
| 2026-05-26 | 6.04 | 5.92 | -0.16 | -2.63% | 5.85 | 6.11 | 67407 | 4015 | 1.81% |
| 2026-05-25 | 6.20 | 6.08 | -0.11 | -1.78% | 6.02 | 6.30 | 61013 | 3727 | 1.64% |
| 2026-05-22 | 6.14 | 6.19 | 0.07 | 1.14% | 6.04 | 6.23 | 57004 | 3500 | 1.53% |
| 2026-05-21 | 6.39 | 6.12 | -0.24 | -3.77% | 6.10 | 6.50 | 63877 | 4027 | 1.71% |
| 2026-05-20 | 6.46 | 6.36 | -0.11 | -1.70% | 6.32 | 6.46 | 48382 | 3081 | 1.30% |
| 2026-05-19 | 6.42 | 6.47 | 0.09 | 1.41% | 6.40 | 6.56 | 70433 | 4566 | 1.89% |
| 2026-05-18 | 6.41 | 6.38 | -0.02 | -0.31% | 6.24 | 6.41 | 75692 | 4783 | 2.03% |
| 2026-05-15 | 6.46 | 6.40 | -0.08 | -1.23% | 6.34 | 6.51 | 58735 | 3770 | 1.58% |
| 2026-05-14 | 6.55 | 6.48 | -0.06 | -0.92% | 6.47 | 6.58 | 47500 | 3095 | 1.28% |
| 2026-05-13 | 6.55 | 6.54 | -0.01 | -0.15% | 6.49 | 6.59 | 51834 | 3392 | 1.39% |