当前时间：2026-08-23 10:46:17 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 | 5.58 | 5.58 | -0.04 | -0.71% | 5.47 | 5.63 | 148615 | 8268 | 1.91% |
| 2026-08-20 | 5.66 | 5.62 | 0.01 | 0.18% | 5.58 | 5.68 | 204969 | 11529 | 2.63% |
| 2026-08-19 | 5.94 | 5.61 | -0.38 | -6.34% | 5.58 | 5.99 | 301315 | 17246 | 3.87% |
| 2026-08-18 | 5.97 | 5.99 | 0.02 | 0.34% | 5.92 | 6.04 | 257464 | 15410 | 3.30% |
| 2026-08-17 | 5.84 | 5.97 | 0.13 | 2.23% | 5.78 | 5.98 | 249044 | 14702 | 3.20% |
| 2026-08-14 | 5.92 | 5.84 | -0.08 | -1.35% | 5.76 | 5.92 | 242580 | 14116 | 3.11% |
| 2026-08-13 | 6.12 | 5.92 | -0.20 | -3.27% | 5.91 | 6.13 | 298428 | 17958 | 3.83% |
| 2026-08-12 | 5.99 | 6.12 | 0.13 | 2.17% | 5.96 | 6.14 | 305373 | 18527 | 3.92% |
| 2026-08-11 | 5.98 | 5.99 | -0.03 | -0.50% | 5.92 | 6.02 | 253920 | 15199 | 3.26% |
| 2026-08-10 | 6.01 | 6.02 | 0.06 | 1.01% | 5.88 | 6.03 | 327844 | 19600 | 4.21% |
| 2026-08-07 | 6.01 | 5.96 | -0.08 | -1.32% | 5.83 | 6.02 | 325490 | 19357 | 4.18% |
| 2026-08-06 | 6.04 | 6.04 | 0.01 | 0.17% | 5.96 | 6.08 | 388465 | 23406 | 4.99% |
| 2026-08-05 | 5.86 | 6.03 | 0.16 | 2.73% | 5.85 | 6.05 | 430462 | 25723 | 5.53% |
| 2026-08-04 | 5.77 | 5.87 | 0.12 | 2.09% | 5.74 | 5.88 | 378130 | 22053 | 4.85% |
| 2026-08-03 | 5.67 | 5.75 | 0.03 | 0.52% | 5.57 | 5.76 | 336250 | 19159 | 4.32% |
| 2026-07-31 | 5.72 | 5.72 | 0.08 | 1.42% | 5.69 | 5.85 | 513476 | 29607 | 6.59% |
| 2026-07-30 | 5.69 | 5.64 | -0.10 | -1.74% | 5.63 | 5.96 | 507782 | 29277 | 6.52% |
| 2026-07-29 | 5.61 | 5.74 | 0.08 | 1.41% | 5.46 | 5.84 | 555361 | 31353 | 7.13% |
| 2026-07-28 | 5.81 | 5.66 | -0.28 | -4.71% | 5.66 | 6.08 | 610797 | 35418 | 7.84% |
| 2026-07-27 | 6.25 | 5.94 | -0.42 | -6.60% | 5.72 | 6.25 | 726239 | 42967 | 9.32% |
| 2026-07-24 | 5.73 | 6.36 | 0.58 | 10.03% | 5.69 | 6.36 | 833881 | 50117 | 10.70% |
| 2026-07-23 | 5.52 | 5.78 | 0.21 | 3.77% | 5.46 | 5.82 | 420670 | 23841 | 5.40% |
| 2026-07-22 | 5.45 | 5.57 | 0.02 | 0.36% | 5.44 | 5.66 | 463840 | 25803 | 5.95% |
| 2026-07-21 | 5.47 | 5.55 | 0.09 | 1.65% | 5.09 | 5.61 | 512732 | 27570 | 6.58% |
| 2026-07-20 | 5.80 | 5.46 | -0.33 | -5.70% | 5.38 | 5.86 | 462261 | 25919 | 5.93% |
| 2026-07-17 | 6.17 | 5.79 | -0.46 | -7.36% | 5.70 | 6.24 | 511166 | 30464 | 6.56% |
| 2026-07-16 | 6.40 | 6.25 | -0.33 | -5.02% | 6.19 | 6.61 | 464259 | 29471 | 5.96% |
| 2026-07-15 | 6.86 | 6.58 | -0.25 | -3.66% | 6.55 | 7.09 | 537784 | 36402 | 6.90% |
| 2026-07-14 | 7.08 | 6.83 | -0.25 | -3.53% | 6.58 | 7.17 | 494710 | 33684 | 6.35% |
| 2026-07-13 | 7.67 | 7.08 | -0.70 | -9.00% | 7.00 | 7.79 | 717276 | 52608 | 9.21% |
| 2026-07-10 | 8.30 | 7.78 | -0.40 | -4.89% | 7.77 | 8.50 | 1014666 | 82749 | 13.02% |
| 2026-07-09 | 7.90 | 8.24 | 0.75 | 10.01% | 7.87 | 8.24 | 298165 | 24235 | 3.83% |
| 2026-07-08 | 7.67 | 7.49 | -0.19 | -2.47% | 7.47 | 7.73 | 309407 | 23415 | 3.97% |
| 2026-07-07 | 7.95 | 7.68 | -0.35 | -4.36% | 7.58 | 7.96 | 374771 | 29020 | 4.81% |
| 2026-07-06 | 8.28 | 8.03 | -0.29 | -3.49% | 7.97 | 8.35 | 538455 | 43670 | 6.91% |
| 2026-07-03 | 8.57 | 8.32 | -0.26 | -3.03% | 8.25 | 8.61 | 554390 | 46515 | 7.12% |
| 2026-07-02 | 8.61 | 8.58 | -0.42 | -4.67% | 8.55 | 9.08 | 728938 | 63813 | 9.36% |
| 2026-07-01 | 8.71 | 9.00 | 0.25 | 2.86% | 8.61 | 9.26 | 849037 | 76274 | 10.90% |
| 2026-06-30 | 8.42 | 8.75 | 0.15 | 1.74% | 8.17 | 8.86 | 979096 | 83411 | 12.57% |
| 2026-06-29 | 8.09 | 8.60 | 0.49 | 6.04% | 8.06 | 8.66 | 1105108 | 92929 | 14.19% |
| 2026-06-26 | 7.93 | 8.11 | 0.15 | 1.88% | 7.67 | 8.58 | 951928 | 77900 | 12.22% |
| 2026-06-25 | 8.35 | 7.96 | -0.35 | -4.21% | 7.82 | 8.54 | 841131 | 68081 | 10.80% |
| 2026-06-24 | 7.64 | 8.31 | 0.57 | 7.36% | 7.53 | 8.50 | 1100202 | 89520 | 14.12% |
| 2026-06-23 | 7.64 | 7.74 | 0.00 | 0.00% | 7.60 | 7.91 | 581335 | 45022 | 7.46% |
| 2026-06-22 | 7.83 | 7.74 | -0.15 | -1.90% | 7.65 | 8.21 | 716615 | 56226 | 9.20% |
| 2026-06-18 | 7.69 | 7.89 | 0.12 | 1.54% | 7.65 | 7.96 | 792311 | 61894 | 10.17% |
| 2026-06-17 | 7.55 | 7.77 | 0.17 | 2.24% | 7.42 | 7.88 | 725684 | 55700 | 9.32% |
| 2026-06-16 | 7.42 | 7.60 | 0.13 | 1.74% | 7.40 | 7.66 | 416674 | 31468 | 5.35% |
| 2026-06-15 | 7.22 | 7.47 | 0.30 | 4.18% | 7.20 | 7.62 | 527664 | 39420 | 6.77% |
| 2026-06-12 | 7.10 | 7.17 | 0.14 | 1.99% | 6.98 | 7.25 | 463692 | 33112 | 5.95% |
| 2026-06-11 | 7.26 | 7.03 | -0.32 | -4.35% | 6.96 | 7.40 | 512199 | 36313 | 6.57% |
| 2026-06-10 | 7.06 | 7.35 | 0.23 | 3.23% | 6.97 | 7.68 | 814476 | 59932 | 10.46% |
| 2026-06-09 | 7.31 | 7.12 | -0.07 | -0.97% | 6.99 | 7.35 | 429369 | 30460 | 5.51% |
| 2026-06-08 | 7.21 | 7.19 | -0.31 | -4.13% | 7.11 | 7.56 | 460332 | 33578 | 5.91% |
| 2026-06-05 | 7.75 | 7.50 | -0.28 | -3.60% | 7.46 | 7.89 | 581172 | 44321 | 7.46% |
| 2026-06-04 | 7.66 | 7.78 | -0.01 | -0.13% | 7.63 | 7.92 | 470810 | 36646 | 6.04% |
| 2026-06-03 | 7.56 | 7.79 | 0.11 | 1.43% | 7.53 | 7.93 | 603340 | 46729 | 7.74% |
| 2026-06-02 | 7.86 | 7.68 | -0.17 | -2.17% | 7.56 | 8.04 | 750075 | 57864 | 9.63% |
| 2026-06-01 | 7.40 | 7.85 | 0.35 | 4.67% | 7.32 | 8.08 | 1036720 | 81162 | 13.31% |
| 2026-05-29 | 7.67 | 7.50 | -0.11 | -1.45% | 7.43 | 7.85 | 1122544 | 86178 | 14.41% |
| 2026-05-28 | 7.90 | 7.61 | -0.78 | -9.30% | 7.55 | 8.07 | 1404822 | 108387 | 18.03% |
| 2026-05-27 | 9.10 | 8.39 | -0.93 | -9.98% | 8.39 | 9.19 | 1727348 | 148405 | 22.17% |
| 2026-05-26 | 9.87 | 9.32 | -1.03 | -9.95% | 9.32 | 9.92 | 1169596 | 110883 | 15.01% |
| 2026-05-25 | 9.92 | 10.35 | 0.11 | 1.07% | 9.62 | 10.79 | 2290348 | 236017 | 29.40% |
| 2026-05-22 | 9.80 | 10.24 | 0.93 | 9.99% | 9.50 | 10.24 | 2595717 | 258795 | 33.32% |
| 2026-05-21 | 10.48 | 9.31 | -0.22 | -2.31% | 9.22 | 10.48 | 2358536 | 235661 | 30.28% |
| 2026-05-20 | 9.45 | 9.53 | 0.87 | 10.05% | 9.16 | 9.53 | 978315 | 92333 | 12.56% |
| 2026-05-19 | 8.66 | 8.66 | 0.79 | 10.04% | 8.66 | 8.66 | 257173 | 22271 | 3.30% |
| 2026-05-18 | 7.87 | 7.87 | 0.72 | 10.07% | 7.87 | 7.87 | 94741 | 7456 | 1.22% |
| 2026-05-15 | 7.40 | 7.15 | -0.31 | -4.16% | 7.09 | 7.45 | 470154 | 33978 | 6.04% |