当前时间：2026-08-21 17:28:39 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 5.620 | 5.610 | -0.310 | -5.24% | 5.560 | 5.780 | 91066 | 5147 | 4.85% |
| 2026-08-20 | 6.300 | 5.920 | 0.260 | 4.59% | 5.890 | 6.600 | 159679 | 9911 | 8.50% |
| 2026-08-19 | 5.620 | 5.660 | -0.050 | -0.88% | 5.390 | 5.700 | 62142 | 3451 | 3.31% |
| 2026-08-18 | 5.790 | 5.710 | -0.090 | -1.55% | 5.600 | 5.850 | 66173 | 3785 | 3.52% |
| 2026-08-17 | 6.050 | 5.800 | -0.100 | -1.69% | 5.710 | 6.170 | 83015 | 4879 | 4.42% |
| 2026-08-14 | 5.830 | 5.900 | 0.080 | 1.37% | 5.800 | 6.180 | 113588 | 6767 | 6.05% |
| 2026-08-13 | 5.520 | 5.820 | 0.060 | 1.04% | 5.520 | 6.570 | 189299 | 11512 | 10.08% |
| 2026-08-12 | 5.090 | 5.760 | 0.630 | 12.28% | 4.820 | 6.090 | 172425 | 9359 | 9.18% |
| 2026-08-11 | 4.860 | 5.130 | 0.280 | 5.77% | 4.860 | 5.190 | 93186 | 4743 | 4.96% |
| 2026-08-10 | 5.200 | 4.850 | -0.380 | -7.27% | 4.830 | 5.200 | 113143 | 5609 | 6.02% |
| 2026-08-07 | 5.420 | 5.230 | -0.350 | -6.27% | 5.160 | 5.580 | 138790 | 7416 | 7.39% |
| 2026-08-06 | 5.570 | 5.580 | 0.220 | 4.10% | 5.460 | 5.900 | 157340 | 8861 | 8.38% |
| 2026-08-05 | 5.350 | 5.360 | 0.010 | 0.19% | 5.300 | 5.980 | 166707 | 9308 | 8.88% |
| 2026-08-04 | 5.180 | 5.350 | -0.130 | -2.37% | 5.030 | 5.480 | 173987 | 9096 | 9.26% |
| 2026-08-03 | 4.630 | 5.480 | 0.770 | 16.35% | 4.530 | 6.080 | 270397 | 14435 | 14.40% |
| 2026-07-31 | 4.190 | 4.710 | 0.910 | 23.95% | 4.080 | 4.940 | 248833 | 11464 | 13.25% |
| 2026-07-30 | 3.830 | 3.800 | 0.010 | 0.26% | 3.780 | 3.950 | 51287 | 1978 | 2.73% |
| 2026-07-29 | 3.670 | 3.790 | 0.140 | 3.84% | 3.640 | 3.810 | 40871 | 1530 | 2.18% |
| 2026-07-28 | 3.600 | 3.650 | 0.040 | 1.11% | 3.550 | 3.680 | 31057 | 1128 | 1.65% |
| 2026-07-27 | 3.450 | 3.610 | 0.170 | 4.94% | 3.450 | 3.670 | 32015 | 1142 | 1.70% |
| 2026-07-24 | 3.540 | 3.440 | -0.100 | -2.82% | 3.420 | 3.560 | 24529 | 854 | 1.31% |
| 2026-07-23 | 3.490 | 3.540 | 0.090 | 2.61% | 3.410 | 3.580 | 41013 | 1440 | 2.18% |
| 2026-07-22 | 3.510 | 3.450 | -0.050 | -1.43% | 3.450 | 3.620 | 38159 | 1344 | 2.03% |
| 2026-07-21 | 3.700 | 3.500 | -0.220 | -5.91% | 3.300 | 3.750 | 78271 | 2739 | 4.17% |
| 2026-07-20 | 3.850 | 3.720 | -0.220 | -5.58% | 3.680 | 4.050 | 69665 | 2659 | 3.71% |
| 2026-07-17 | 3.610 | 3.940 | 0.270 | 7.36% | 3.590 | 4.230 | 135992 | 5410 | 7.24% |
| 2026-07-16 | 3.560 | 3.670 | 0.070 | 1.94% | 3.500 | 3.780 | 48573 | 1782 | 2.59% |
| 2026-07-15 | 3.530 | 3.600 | 0.030 | 0.84% | 3.400 | 3.670 | 43039 | 1539 | 2.29% |
| 2026-07-14 | 3.550 | 3.570 | 0.160 | 4.69% | 3.470 | 3.710 | 44781 | 1611 | 2.38% |
| 2026-07-13 | 3.650 | 3.410 | -0.250 | -6.83% | 3.410 | 3.650 | 53533 | 1885 | 2.85% |
| 2026-07-10 | 3.670 | 3.660 | 0.000 | 0.00% | 3.590 | 3.800 | 55463 | 2053 | 2.95% |
| 2026-07-09 | 3.730 | 3.660 | -0.090 | -2.40% | 3.660 | 3.810 | 26833 | 996 | 1.43% |
| 2026-07-08 | 3.650 | 3.750 | 0.080 | 2.18% | 3.630 | 3.830 | 32741 | 1225 | 1.74% |
| 2026-07-07 | 3.770 | 3.670 | -0.120 | -3.17% | 3.610 | 3.830 | 45665 | 1690 | 2.43% |
| 2026-07-06 | 3.820 | 3.790 | -0.050 | -1.30% | 3.790 | 3.930 | 39038 | 1502 | 2.08% |
| 2026-07-03 | 3.730 | 3.840 | 0.050 | 1.32% | 3.680 | 3.910 | 57741 | 2177 | 3.07% |
| 2026-07-02 | 3.880 | 3.790 | -0.130 | -3.32% | 3.780 | 4.090 | 62519 | 2446 | 3.33% |
| 2026-07-01 | 3.610 | 3.920 | 0.250 | 6.81% | 3.610 | 4.130 | 76951 | 3001 | 4.10% |
| 2026-06-30 | 3.770 | 3.670 | -0.130 | -3.42% | 3.650 | 3.840 | 43837 | 1636 | 2.33% |
| 2026-06-29 | 3.710 | 3.800 | 0.080 | 2.15% | 3.630 | 3.960 | 52776 | 1991 | 2.81% |
| 2026-06-26 | 3.810 | 3.720 | -0.080 | -2.11% | 3.720 | 3.950 | 31693 | 1217 | 1.69% |
| 2026-06-25 | 3.990 | 3.800 | -0.220 | -5.47% | 3.760 | 4.000 | 57272 | 2231 | 3.05% |
| 2026-06-24 | 4.200 | 4.020 | -0.240 | -5.63% | 3.970 | 4.200 | 56632 | 2301 | 3.01% |
| 2026-06-23 | 3.950 | 4.260 | 0.240 | 5.97% | 3.920 | 4.390 | 81020 | 3423 | 4.31% |
| 2026-06-22 | 4.130 | 4.020 | -0.140 | -3.37% | 3.870 | 4.130 | 65392 | 2593 | 3.48% |
| 2026-06-18 | 4.150 | 4.160 | 0.100 | 2.46% | 4.080 | 4.450 | 81265 | 3449 | 4.33% |
| 2026-06-17 | 4.090 | 4.060 | -0.030 | -0.73% | 3.990 | 4.270 | 60688 | 2503 | 3.23% |
| 2026-06-16 | 3.790 | 4.090 | 0.280 | 7.35% | 3.760 | 4.100 | 55060 | 2166 | 2.93% |
| 2026-06-15 | 3.810 | 3.810 | -0.030 | -0.78% | 3.800 | 3.950 | 35158 | 1353 | 1.87% |
| 2026-06-12 | 3.840 | 3.840 | 0.030 | 0.79% | 3.760 | 3.970 | 33778 | 1310 | 1.80% |
| 2026-06-11 | 3.920 | 3.810 | -0.120 | -3.05% | 3.750 | 3.970 | 36998 | 1417 | 1.97% |
| 2026-06-10 | 4.100 | 3.930 | -0.220 | -5.30% | 3.710 | 4.140 | 68495 | 2686 | 3.65% |
| 2026-06-09 | 4.380 | 4.150 | -0.180 | -4.16% | 4.070 | 4.380 | 75468 | 3154 | 4.02% |
| 2026-06-08 | 4.340 | 4.330 | -0.130 | -2.91% | 4.300 | 4.590 | 78799 | 3497 | 4.20% |
| 2026-06-05 | 4.400 | 4.460 | 0.230 | 5.44% | 4.320 | 4.780 | 106334 | 4812 | 5.66% |
| 2026-06-04 | 4.390 | 4.230 | -0.240 | -5.37% | 4.160 | 4.590 | 101569 | 4395 | 5.41% |
| 2026-06-03 | 4.190 | 4.470 | 0.370 | 9.02% | 4.080 | 4.830 | 134581 | 6052 | 7.16% |
| 2026-06-02 | 3.900 | 4.100 | 0.180 | 4.59% | 3.790 | 4.250 | 108227 | 4341 | 5.76% |
| 2026-06-01 | 3.700 | 3.920 | 0.200 | 5.38% | 3.610 | 4.180 | 104938 | 4093 | 5.59% |
| 2026-05-29 | 3.750 | 3.720 | 0.000 | 0.00% | 3.680 | 3.910 | 79724 | 3035 | 4.24% |
| 2026-05-28 | 3.800 | 3.720 | -0.090 | -2.36% | 3.650 | 3.970 | 87954 | 3340 | 4.68% |
| 2026-05-27 | 4.000 | 3.810 | -0.390 | -9.29% | 3.810 | 4.180 | 141416 | 5595 | 7.53% |
| 2026-05-26 | 3.510 | 4.200 | 0.700 | 20.00% | 3.470 | 4.470 | 218241 | 9045 | 11.62% |
| 2026-05-25 | 3.750 | 3.500 | -0.260 | -6.91% | 3.470 | 3.800 | 80953 | 2895 | 4.31% |
| 2026-05-22 | 3.820 | 3.760 | -0.030 | -0.79% | 3.730 | 3.880 | 54084 | 2057 | 2.88% |
| 2026-05-21 | 4.050 | 3.790 | -0.260 | -6.42% | 3.750 | 4.050 | 90606 | 3527 | 4.82% |
| 2026-05-20 | 4.240 | 4.050 | -0.190 | -4.48% | 3.990 | 4.240 | 75410 | 3091 | 4.01% |
| 2026-05-19 | 4.200 | 4.240 | 0.040 | 0.95% | 4.190 | 4.330 | 53280 | 2255 | 2.84% |
| 2026-05-18 | 4.370 | 4.200 | -0.170 | -3.89% | 4.170 | 4.370 | 62572 | 2664 | 3.33% |
| 2026-05-15 | 4.440 | 4.370 | 0.020 | 0.46% | 4.330 | 4.550 | 72395 | 3210 | 3.85% |
| 2026-05-14 | 4.600 | 4.350 | -0.300 | -6.45% | 4.350 | 4.750 | 93816 | 4314 | 4.99% |
| 2026-05-13 | 4.450 | 4.650 | 0.250 | 5.68% | 4.310 | 4.840 | 164190 | 7582 | 8.74% |