当前时间：2026-08-17 06:28:46 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-14 | 5.55 | 5.36 | -0.12 | -2.19% | 5.30 | 5.56 | 475774 | 25760 | 2.41% |
| 2026-08-13 | 5.71 | 5.48 | -0.28 | -4.86% | 5.46 | 5.75 | 780359 | 43397 | 3.96% |
| 2026-08-12 | 5.26 | 5.76 | 0.52 | 9.92% | 5.21 | 5.76 | 389545 | 22024 | 1.98% |
| 2026-08-11 | 5.20 | 5.24 | 0.18 | 3.56% | 5.16 | 5.46 | 645066 | 34022 | 3.27% |
| 2026-08-10 | 4.88 | 5.06 | 0.18 | 3.69% | 4.84 | 5.11 | 248155 | 12445 | 1.26% |
| 2026-08-07 | 4.86 | 4.88 | 0.00 | 0.00% | 4.80 | 4.89 | 111305 | 5397 | 0.56% |
| 2026-08-06 | 4.88 | 4.88 | -0.04 | -0.81% | 4.79 | 4.94 | 150524 | 7311 | 0.76% |
| 2026-08-05 | 4.91 | 4.92 | 0.01 | 0.20% | 4.87 | 4.98 | 147322 | 7241 | 0.75% |
| 2026-08-04 | 5.02 | 4.91 | -0.09 | -1.80% | 4.86 | 5.02 | 216418 | 10649 | 1.10% |
| 2026-08-03 | 4.94 | 5.00 | 0.07 | 1.42% | 4.94 | 5.01 | 137196 | 6830 | 0.70% |
| 2026-07-31 | 4.87 | 4.93 | 0.10 | 2.07% | 4.84 | 4.98 | 170083 | 8347 | 0.86% |
| 2026-07-30 | 4.83 | 4.83 | -0.03 | -0.62% | 4.82 | 4.96 | 161163 | 7879 | 0.82% |
| 2026-07-29 | 4.80 | 4.86 | 0.07 | 1.46% | 4.78 | 4.87 | 127182 | 6150 | 0.65% |
| 2026-07-28 | 4.69 | 4.79 | 0.07 | 1.48% | 4.67 | 4.83 | 137643 | 6575 | 0.70% |
| 2026-07-27 | 4.61 | 4.72 | 0.12 | 2.61% | 4.55 | 4.74 | 129697 | 6063 | 0.66% |
| 2026-07-24 | 4.68 | 4.60 | -0.14 | -2.95% | 4.60 | 4.76 | 142454 | 6657 | 0.72% |
| 2026-07-23 | 4.61 | 4.74 | 0.13 | 2.82% | 4.59 | 4.74 | 150490 | 7035 | 0.76% |
| 2026-07-22 | 4.62 | 4.61 | -0.06 | -1.28% | 4.58 | 4.67 | 164562 | 7595 | 0.83% |
| 2026-07-21 | 4.59 | 4.67 | 0.08 | 1.74% | 4.58 | 4.72 | 256177 | 11894 | 1.30% |
| 2026-07-20 | 4.55 | 4.59 | 0.06 | 1.32% | 4.49 | 4.70 | 215348 | 9917 | 1.09% |
| 2026-07-17 | 4.64 | 4.53 | -0.14 | -3.00% | 4.51 | 4.74 | 185991 | 8588 | 0.94% |
| 2026-07-16 | 4.59 | 4.67 | 0.07 | 1.52% | 4.55 | 4.71 | 161750 | 7536 | 0.82% |
| 2026-07-15 | 4.48 | 4.60 | 0.11 | 2.45% | 4.45 | 4.65 | 191872 | 8806 | 0.97% |
| 2026-07-14 | 4.34 | 4.49 | 0.12 | 2.75% | 4.32 | 4.49 | 183070 | 8093 | 0.93% |
| 2026-07-13 | 4.58 | 4.37 | -0.23 | -5.00% | 4.36 | 4.58 | 206200 | 9128 | 1.05% |
| 2026-07-10 | 4.51 | 4.60 | 0.06 | 1.32% | 4.48 | 4.71 | 183693 | 8436 | 0.93% |
| 2026-07-09 | 4.53 | 4.54 | 0.01 | 0.22% | 4.42 | 4.57 | 131636 | 5922 | 0.67% |
| 2026-07-08 | 4.65 | 4.53 | -0.12 | -2.58% | 4.50 | 4.65 | 178229 | 8095 | 0.90% |
| 2026-07-07 | 4.87 | 4.65 | -0.19 | -3.93% | 4.64 | 4.87 | 172950 | 8159 | 0.88% |
| 2026-07-06 | 5.02 | 4.84 | -0.20 | -3.97% | 4.81 | 5.03 | 213109 | 10439 | 1.08% |
| 2026-07-03 | 4.98 | 5.04 | 0.06 | 1.20% | 4.96 | 5.10 | 221554 | 11158 | 1.12% |
| 2026-07-02 | 4.74 | 4.98 | 0.21 | 4.40% | 4.73 | 5.19 | 381734 | 19174 | 1.94% |
| 2026-07-01 | 4.64 | 4.77 | 0.13 | 2.80% | 4.63 | 4.85 | 214167 | 10216 | 1.09% |
| 2026-06-30 | 4.58 | 4.64 | 0.06 | 1.31% | 4.54 | 4.68 | 209450 | 9683 | 1.06% |
| 2026-06-29 | 4.52 | 4.58 | 0.02 | 0.44% | 4.38 | 4.61 | 252539 | 11418 | 1.28% |
| 2026-06-26 | 4.72 | 4.56 | -0.19 | -4.00% | 4.56 | 4.74 | 231524 | 10743 | 1.17% |
| 2026-06-25 | 4.81 | 4.75 | -0.09 | -1.86% | 4.72 | 4.85 | 181914 | 8681 | 0.92% |
| 2026-06-24 | 5.02 | 4.84 | -0.22 | -4.35% | 4.81 | 5.05 | 249091 | 12154 | 1.26% |
| 2026-06-23 | 4.96 | 5.06 | 0.07 | 1.40% | 4.92 | 5.37 | 318637 | 16392 | 1.62% |
| 2026-06-22 | 5.09 | 4.99 | -0.12 | -2.35% | 4.81 | 5.09 | 250273 | 12304 | 1.27% |
| 2026-06-18 | 5.08 | 5.11 | 0.03 | 0.59% | 4.95 | 5.14 | 197365 | 9997 | 1.00% |
| 2026-06-17 | 5.34 | 5.08 | -0.27 | -5.05% | 5.07 | 5.34 | 310806 | 15994 | 1.58% |
| 2026-06-16 | 5.25 | 5.35 | 0.09 | 1.71% | 5.23 | 5.39 | 203493 | 10842 | 1.03% |
| 2026-06-15 | 5.20 | 5.26 | 0.07 | 1.35% | 5.19 | 5.29 | 221724 | 11624 | 1.12% |
| 2026-06-12 | 5.20 | 5.19 | 0.05 | 0.97% | 5.16 | 5.30 | 237383 | 12437 | 1.20% |
| 2026-06-11 | 5.16 | 5.14 | -0.07 | -1.34% | 5.04 | 5.18 | 213395 | 10879 | 1.08% |
| 2026-06-10 | 5.28 | 5.21 | -0.09 | -1.70% | 5.10 | 5.40 | 300018 | 15630 | 1.52% |
| 2026-06-09 | 5.32 | 5.30 | -0.01 | -0.19% | 5.22 | 5.40 | 229598 | 12138 | 1.16% |
| 2026-06-08 | 5.19 | 5.31 | 0.04 | 0.76% | 5.16 | 5.48 | 394971 | 21136 | 2.00% |
| 2026-06-05 | 5.20 | 5.27 | 0.03 | 0.57% | 5.17 | 5.38 | 238328 | 12590 | 1.21% |
| 2026-06-04 | 5.26 | 5.24 | -0.03 | -0.57% | 5.17 | 5.35 | 167693 | 8790 | 0.85% |
| 2026-06-03 | 5.28 | 5.27 | -0.03 | -0.57% | 5.21 | 5.34 | 179668 | 9470 | 0.91% |
| 2026-06-02 | 5.35 | 5.30 | -0.04 | -0.75% | 5.22 | 5.38 | 168098 | 8892 | 0.85% |
| 2026-06-01 | 5.27 | 5.34 | 0.08 | 1.52% | 5.18 | 5.47 | 226361 | 12055 | 1.15% |
| 2026-05-29 | 5.42 | 5.26 | -0.13 | -2.41% | 5.25 | 5.42 | 211416 | 11234 | 1.07% |
| 2026-05-28 | 5.42 | 5.39 | -0.05 | -0.92% | 5.27 | 5.48 | 253009 | 13601 | 1.28% |
| 2026-05-27 | 5.60 | 5.44 | -0.18 | -3.20% | 5.43 | 5.63 | 260415 | 14300 | 1.32% |
| 2026-05-26 | 5.70 | 5.62 | -0.10 | -1.75% | 5.55 | 5.74 | 215112 | 12091 | 1.09% |
| 2026-05-25 | 5.79 | 5.72 | -0.08 | -1.38% | 5.65 | 5.84 | 202377 | 11559 | 1.03% |
| 2026-05-22 | 5.77 | 5.80 | 0.05 | 0.87% | 5.63 | 5.82 | 213735 | 12237 | 1.08% |
| 2026-05-21 | 5.86 | 5.75 | -0.10 | -1.71% | 5.74 | 6.02 | 301077 | 17722 | 1.53% |
| 2026-05-20 | 5.99 | 5.85 | -0.16 | -2.66% | 5.82 | 6.00 | 211382 | 12384 | 1.07% |
| 2026-05-19 | 5.84 | 6.01 | 0.15 | 2.56% | 5.82 | 6.03 | 280378 | 16701 | 1.42% |
| 2026-05-18 | 5.99 | 5.86 | -0.19 | -3.14% | 5.78 | 6.00 | 322088 | 18828 | 1.63% |
| 2026-05-15 | 5.93 | 6.05 | 0.12 | 2.02% | 5.85 | 6.17 | 378499 | 22890 | 1.92% |
| 2026-05-14 | 6.15 | 5.93 | -0.22 | -3.58% | 5.91 | 6.15 | 324681 | 19498 | 1.65% |
| 2026-05-13 | 6.10 | 6.15 | 0.04 | 0.65% | 5.99 | 6.18 | 359135 | 21857 | 1.82% |
| 2026-05-12 | 6.19 | 6.11 | -0.07 | -1.13% | 6.07 | 6.28 | 321915 | 19778 | 1.63% |
| 2026-05-11 | 6.37 | 6.18 | -0.19 | -2.98% | 6.14 | 6.37 | 435163 | 27042 | 2.21% |