当前时间：2026-08-22 14:38:23 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 | 5.17 | 5.20 | -0.01 | -0.19% | 5.09 | 5.23 | 51265 | 2648 | 0.83% |
| 2026-08-20 | 5.13 | 5.21 | 0.08 | 1.56% | 5.13 | 5.25 | 52945 | 2760 | 0.86% |
| 2026-08-19 | 5.27 | 5.13 | -0.17 | -3.21% | 5.10 | 5.27 | 69789 | 3599 | 1.13% |
| 2026-08-18 | 5.37 | 5.30 | -0.07 | -1.30% | 5.23 | 5.38 | 71517 | 3783 | 1.16% |
| 2026-08-17 | 5.43 | 5.37 | 0.01 | 0.19% | 5.28 | 5.43 | 66278 | 3546 | 1.07% |
| 2026-08-14 | 5.40 | 5.36 | -0.06 | -1.11% | 5.31 | 5.46 | 69344 | 3713 | 1.12% |
| 2026-08-13 | 5.57 | 5.42 | -0.17 | -3.04% | 5.42 | 5.61 | 86532 | 4734 | 1.40% |
| 2026-08-12 | 5.56 | 5.59 | 0.01 | 0.18% | 5.52 | 5.65 | 78639 | 4388 | 1.27% |
| 2026-08-11 | 5.58 | 5.58 | 0.09 | 1.64% | 5.34 | 5.60 | 115220 | 6311 | 1.86% |
| 2026-08-10 | 5.35 | 5.49 | 0.14 | 2.62% | 5.32 | 5.51 | 107844 | 5876 | 1.74% |
| 2026-08-07 | 5.47 | 5.35 | -0.11 | -2.01% | 5.26 | 5.47 | 92499 | 4938 | 1.49% |
| 2026-08-06 | 5.56 | 5.46 | -0.11 | -1.97% | 5.36 | 5.62 | 139698 | 7638 | 2.26% |
| 2026-08-05 | 5.51 | 5.57 | 0.06 | 1.09% | 5.47 | 5.64 | 112670 | 6261 | 1.82% |
| 2026-08-04 | 5.46 | 5.51 | 0.05 | 0.92% | 5.45 | 5.55 | 80809 | 4451 | 1.31% |
| 2026-08-03 | 5.39 | 5.46 | 0.04 | 0.74% | 5.36 | 5.50 | 90015 | 4881 | 1.45% |
| 2026-07-31 | 5.19 | 5.42 | 0.18 | 3.44% | 5.17 | 5.46 | 145017 | 7721 | 2.34% |
| 2026-07-30 | 5.19 | 5.24 | 0.05 | 0.96% | 5.16 | 5.30 | 130928 | 6856 | 2.12% |
| 2026-07-29 | 5.13 | 5.19 | 0.07 | 1.37% | 5.08 | 5.22 | 119144 | 6140 | 1.93% |
| 2026-07-28 | 4.98 | 5.12 | 0.09 | 1.79% | 4.96 | 5.24 | 142851 | 7315 | 2.31% |
| 2026-07-27 | 4.94 | 5.03 | 0.10 | 2.03% | 4.88 | 5.03 | 115571 | 5762 | 1.87% |
| 2026-07-24 | 4.96 | 4.93 | -0.08 | -1.60% | 4.88 | 5.03 | 158302 | 7822 | 2.56% |
| 2026-07-23 | 4.92 | 5.01 | 0.05 | 1.01% | 4.88 | 5.03 | 159266 | 7871 | 2.57% |
| 2026-07-22 | 5.15 | 4.96 | -0.26 | -4.98% | 4.91 | 5.24 | 220296 | 11087 | 3.56% |
| 2026-07-21 | 5.37 | 5.22 | -0.12 | -2.25% | 5.03 | 5.37 | 175849 | 9158 | 2.84% |
| 2026-07-20 | 5.70 | 5.34 | -0.27 | -4.81% | 5.27 | 5.80 | 187246 | 10414 | 3.03% |
| 2026-07-17 | 6.05 | 5.61 | -0.53 | -8.63% | 5.53 | 6.26 | 261776 | 15289 | 4.23% |
| 2026-07-16 | 6.50 | 6.14 | -0.43 | -6.54% | 6.01 | 6.76 | 261697 | 16639 | 4.23% |
| 2026-07-15 | 6.89 | 6.57 | -0.35 | -5.06% | 6.25 | 6.89 | 191373 | 12540 | 3.09% |
| 2026-07-14 | 6.94 | 6.92 | -0.07 | -1.00% | 6.56 | 6.94 | 208822 | 14028 | 3.37% |
| 2026-07-13 | 6.65 | 6.99 | 0.20 | 2.95% | 6.53 | 7.05 | 258607 | 17672 | 4.18% |
| 2026-07-10 | 6.75 | 6.79 | 0.04 | 0.59% | 6.60 | 6.89 | 180864 | 12217 | 2.92% |
| 2026-07-09 | 6.60 | 6.75 | 0.11 | 1.66% | 6.38 | 6.78 | 242742 | 15942 | 3.92% |
| 2026-07-08 | 6.39 | 6.64 | 0.22 | 3.43% | 6.30 | 6.87 | 311516 | 20353 | 5.03% |
| 2026-07-07 | 6.22 | 6.42 | 0.31 | 5.07% | 6.02 | 6.53 | 436663 | 27612 | 7.06% |
| 2026-07-06 | 5.55 | 6.11 | 0.56 | 10.09% | 5.40 | 6.11 | 188399 | 10979 | 3.04% |
| 2026-07-03 | 5.45 | 5.55 | 0.08 | 1.46% | 5.40 | 5.62 | 104433 | 5752 | 1.69% |
| 2026-07-02 | 5.28 | 5.47 | 0.13 | 2.43% | 5.28 | 5.69 | 149597 | 8232 | 2.42% |
| 2026-07-01 | 5.29 | 5.34 | 0.14 | 2.69% | 5.16 | 5.40 | 92466 | 4902 | 1.49% |
| 2026-06-30 | 5.32 | 5.20 | -0.09 | -1.70% | 5.15 | 5.46 | 105668 | 5573 | 1.71% |
| 2026-06-29 | 4.99 | 5.29 | 0.25 | 4.96% | 4.92 | 5.37 | 176473 | 9106 | 2.85% |
| 2026-06-26 | 5.14 | 5.04 | -0.10 | -1.95% | 5.01 | 5.18 | 83836 | 4252 | 1.35% |
| 2026-06-25 | 5.25 | 5.14 | -0.11 | -2.10% | 5.12 | 5.33 | 94861 | 4927 | 1.53% |
| 2026-06-24 | 5.55 | 5.25 | -0.31 | -5.58% | 5.19 | 5.58 | 137309 | 7284 | 2.22% |
| 2026-06-23 | 5.47 | 5.56 | 0.00 | 0.00% | 5.44 | 5.74 | 114609 | 6440 | 1.85% |
| 2026-06-22 | 5.95 | 5.56 | -0.38 | -6.40% | 5.40 | 5.95 | 187881 | 10375 | 3.04% |
| 2026-06-18 | 6.01 | 5.94 | 0.01 | 0.17% | 5.80 | 6.03 | 145586 | 8624 | 2.35% |
| 2026-06-17 | 5.86 | 5.93 | 0.13 | 2.24% | 5.77 | 6.19 | 250840 | 15012 | 4.05% |
| 2026-06-16 | 6.20 | 5.80 | -0.43 | -6.90% | 5.77 | 6.20 | 219319 | 12941 | 3.54% |
| 2026-06-15 | 6.18 | 6.23 | 0.16 | 2.64% | 6.04 | 6.42 | 226823 | 14042 | 3.66% |
| 2026-06-12 | 5.59 | 6.07 | 0.55 | 9.96% | 5.48 | 6.07 | 202268 | 11904 | 3.27% |
| 2026-06-11 | 5.49 | 5.52 | -0.06 | -1.08% | 5.42 | 5.59 | 87754 | 4814 | 1.42% |
| 2026-06-10 | 5.70 | 5.58 | -0.17 | -2.96% | 5.47 | 5.78 | 137302 | 7645 | 2.22% |
| 2026-06-09 | 5.90 | 5.75 | -0.09 | -1.54% | 5.67 | 5.93 | 101264 | 5822 | 1.64% |
| 2026-06-08 | 5.69 | 5.84 | -0.08 | -1.35% | 5.69 | 6.04 | 109723 | 6471 | 1.77% |
| 2026-06-05 | 5.98 | 5.92 | -0.09 | -1.50% | 5.88 | 6.09 | 104024 | 6190 | 1.68% |
| 2026-06-04 | 6.19 | 6.01 | -0.23 | -3.69% | 5.88 | 6.24 | 173544 | 10452 | 2.80% |
| 2026-06-03 | 6.18 | 6.24 | -0.16 | -2.50% | 6.14 | 6.38 | 249637 | 15557 | 4.03% |
| 2026-06-02 | 7.13 | 6.40 | -0.71 | -9.99% | 6.40 | 7.13 | 259626 | 17235 | 4.19% |
| 2026-06-01 | 7.10 | 7.11 | -0.02 | -0.28% | 7.02 | 7.30 | 185938 | 13206 | 3.00% |
| 2026-05-29 | 6.95 | 7.13 | 0.25 | 3.63% | 6.80 | 7.24 | 286331 | 20282 | 4.63% |
| 2026-05-28 | 6.80 | 6.88 | 0.00 | 0.00% | 6.80 | 6.98 | 146894 | 10137 | 2.37% |
| 2026-05-27 | 6.84 | 6.88 | 0.02 | 0.29% | 6.78 | 6.92 | 111071 | 7614 | 1.79% |
| 2026-05-26 | 7.00 | 6.86 | -0.17 | -2.42% | 6.73 | 7.00 | 155103 | 10593 | 2.51% |
| 2026-05-25 | 6.91 | 7.03 | 0.08 | 1.15% | 6.91 | 7.18 | 188629 | 13312 | 3.05% |
| 2026-05-22 | 6.65 | 6.95 | 0.28 | 4.20% | 6.64 | 7.02 | 187894 | 12908 | 3.04% |
| 2026-05-21 | 7.00 | 6.67 | -0.32 | -4.58% | 6.65 | 7.00 | 198634 | 13537 | 3.21% |
| 2026-05-20 | 6.93 | 6.99 | 0.07 | 1.01% | 6.76 | 7.02 | 129524 | 8934 | 2.09% |
| 2026-05-19 | 6.92 | 6.92 | 0.00 | 0.00% | 6.82 | 7.15 | 149043 | 10397 | 2.41% |
| 2026-05-18 | 7.05 | 6.92 | -0.12 | -1.70% | 6.80 | 7.11 | 164576 | 11418 | 2.66% |
| 2026-05-15 | 6.99 | 7.04 | 0.02 | 0.28% | 6.86 | 7.05 | 158090 | 11023 | 2.55% |
| 2026-05-14 | 7.21 | 7.02 | -0.19 | -2.64% | 7.02 | 7.36 | 169200 | 12002 | 2.73% |