当前时间：2026-08-28 05:27:05 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-27 | 5.88 | 5.75 | -0.20 | -3.36% | 5.68 | 5.88 | 373863 | 21462 | 3.28% |
| 2026-08-26 | 5.70 | 5.95 | 0.17 | 2.94% | 5.66 | 6.07 | 446227 | 26257 | 3.92% |
| 2026-08-25 | 5.66 | 5.78 | 0.14 | 2.48% | 5.44 | 5.99 | 512612 | 29354 | 4.50% |
| 2026-08-24 | 5.57 | 5.64 | 0.08 | 1.44% | 5.45 | 5.64 | 223674 | 12401 | 1.96% |
| 2026-08-21 | 5.48 | 5.56 | 0.09 | 1.65% | 5.35 | 5.58 | 286032 | 15712 | 2.51% |
| 2026-08-20 | 5.63 | 5.47 | 0.00 | 0.00% | 5.41 | 5.65 | 197589 | 10840 | 1.74% |
| 2026-08-19 | 5.74 | 5.47 | -0.29 | -5.03% | 5.46 | 5.75 | 327834 | 18228 | 2.88% |
| 2026-08-18 | 5.93 | 5.76 | -0.25 | -4.16% | 5.68 | 5.93 | 437187 | 25167 | 3.84% |
| 2026-08-17 | 6.13 | 6.01 | 0.04 | 0.67% | 5.96 | 6.41 | 509072 | 31070 | 4.47% |
| 2026-08-14 | 6.22 | 5.97 | -0.30 | -4.78% | 5.87 | 6.28 | 582031 | 34697 | 5.11% |
| 2026-08-13 | 6.36 | 6.27 | -0.09 | -1.42% | 6.23 | 6.45 | 580099 | 36727 | 5.09% |
| 2026-08-12 | 6.38 | 6.36 | 0.02 | 0.32% | 6.25 | 6.50 | 596538 | 37858 | 5.24% |
| 2026-08-11 | 6.20 | 6.34 | -0.02 | -0.31% | 6.20 | 6.56 | 853546 | 54610 | 7.50% |
| 2026-08-10 | 6.13 | 6.36 | 0.17 | 2.75% | 6.13 | 6.37 | 900368 | 56438 | 7.91% |
| 2026-08-07 | 6.26 | 6.19 | -0.07 | -1.12% | 6.08 | 6.55 | 940033 | 58421 | 8.26% |
| 2026-08-06 | 6.65 | 6.26 | -0.41 | -6.15% | 6.13 | 6.75 | 1473304 | 93087 | 12.94% |
| 2026-08-05 | 7.11 | 6.67 | 0.11 | 1.68% | 6.56 | 7.22 | 1941688 | 135844 | 17.05% |
| 2026-08-04 | 6.55 | 6.56 | 0.60 | 10.07% | 6.41 | 6.56 | 493215 | 32319 | 4.33% |
| 2026-08-03 | 5.58 | 5.96 | 0.54 | 9.96% | 5.42 | 5.96 | 566339 | 32672 | 4.97% |
| 2026-07-31 | 5.03 | 5.42 | 0.49 | 9.94% | 4.98 | 5.42 | 291762 | 15424 | 2.56% |
| 2026-07-30 | 5.30 | 4.93 | -0.43 | -8.02% | 4.92 | 5.38 | 504207 | 25745 | 4.43% |
| 2026-07-29 | 5.27 | 5.36 | -0.05 | -0.92% | 5.14 | 5.42 | 557236 | 29551 | 4.89% |
| 2026-07-28 | 5.84 | 5.41 | -0.47 | -7.99% | 5.37 | 5.90 | 769334 | 42922 | 6.76% |
| 2026-07-27 | 5.46 | 5.88 | -0.19 | -3.13% | 5.46 | 6.21 | 1002368 | 58537 | 8.80% |
| 2026-07-24 | 6.07 | 6.07 | 0.55 | 9.96% | 5.81 | 6.07 | 1204832 | 72700 | 10.58% |
| 2026-07-23 | 5.52 | 5.52 | 0.50 | 9.96% | 5.52 | 5.52 | 49371 | 2725 | 0.43% |
| 2026-07-22 | 4.54 | 5.02 | 0.46 | 10.09% | 4.54 | 5.02 | 147706 | 7324 | 1.30% |
| 2026-07-21 | 4.69 | 4.56 | -0.14 | -2.98% | 4.30 | 4.72 | 267032 | 11984 | 2.35% |
| 2026-07-20 | 4.76 | 4.70 | -0.03 | -0.63% | 4.57 | 4.82 | 245168 | 11540 | 2.15% |
| 2026-07-17 | 4.84 | 4.73 | -0.15 | -3.07% | 4.60 | 4.91 | 249415 | 11908 | 2.19% |
| 2026-07-16 | 4.90 | 4.88 | -0.06 | -1.21% | 4.81 | 5.06 | 195069 | 9618 | 1.71% |
| 2026-07-15 | 4.89 | 4.94 | 0.05 | 1.02% | 4.81 | 5.06 | 202458 | 10025 | 1.78% |
| 2026-07-14 | 5.11 | 4.89 | -0.26 | -5.05% | 4.86 | 5.19 | 294460 | 14659 | 2.59% |
| 2026-07-13 | 5.56 | 5.15 | -0.49 | -8.69% | 5.12 | 5.56 | 319947 | 17017 | 2.81% |
| 2026-07-10 | 5.54 | 5.64 | 0.14 | 2.55% | 5.40 | 5.71 | 268875 | 15060 | 2.36% |
| 2026-07-09 | 5.49 | 5.50 | -0.08 | -1.43% | 5.38 | 5.74 | 227780 | 12640 | 2.00% |
| 2026-07-08 | 5.85 | 5.58 | -0.42 | -7.00% | 5.57 | 5.85 | 306064 | 17409 | 2.69% |
| 2026-07-07 | 6.11 | 6.00 | -0.42 | -6.54% | 5.86 | 6.35 | 499829 | 30079 | 4.39% |
| 2026-07-06 | 6.10 | 6.42 | 0.18 | 2.88% | 5.90 | 6.65 | 733225 | 45671 | 6.44% |
| 2026-07-03 | 6.24 | 6.24 | 0.57 | 10.05% | 6.24 | 6.24 | 152110 | 9491 | 1.34% |
| 2026-07-02 | 5.67 | 5.67 | 0.52 | 10.10% | 5.67 | 5.67 | 14415 | 817 | 0.13% |
| 2026-06-30 | 5.25 | 5.15 | -0.27 | -4.98% | 5.15 | 5.28 | 245269 | 12672 | 2.15% |
| 2026-06-29 | 5.65 | 5.42 | -0.28 | -4.91% | 5.42 | 5.68 | 124566 | 6810 | 1.09% |
| 2026-06-26 | 5.45 | 5.70 | 0.12 | 2.15% | 5.45 | 5.80 | 162625 | 9214 | 1.43% |
| 2026-06-25 | 5.84 | 5.58 | -0.29 | -4.94% | 5.58 | 5.90 | 161634 | 9130 | 1.42% |
| 2026-06-24 | 5.98 | 5.87 | -0.18 | -2.98% | 5.76 | 6.04 | 183120 | 10751 | 1.61% |
| 2026-06-23 | 6.03 | 6.05 | -0.05 | -0.82% | 5.90 | 6.14 | 158878 | 9593 | 1.40% |
| 2026-06-22 | 6.30 | 6.10 | -0.32 | -4.98% | 6.10 | 6.30 | 168096 | 10277 | 1.48% |
| 2026-06-18 | 6.53 | 6.42 | -0.12 | -1.83% | 6.29 | 6.54 | 169677 | 10889 | 1.49% |
| 2026-06-17 | 6.56 | 6.54 | -0.08 | -1.21% | 6.50 | 6.70 | 169395 | 11149 | 1.49% |
| 2026-06-16 | 6.35 | 6.62 | 0.26 | 4.09% | 6.33 | 6.68 | 221193 | 14471 | 1.94% |
| 2026-06-15 | 6.39 | 6.36 | 0.01 | 0.16% | 6.26 | 6.60 | 171228 | 11038 | 1.50% |
| 2026-06-12 | 6.32 | 6.35 | 0.14 | 2.25% | 6.28 | 6.48 | 154183 | 9814 | 1.35% |
| 2026-06-11 | 6.51 | 6.21 | -0.33 | -5.05% | 6.21 | 6.55 | 203127 | 12771 | 1.78% |
| 2026-06-10 | 6.82 | 6.54 | -0.28 | -4.11% | 6.48 | 6.82 | 183996 | 12055 | 1.62% |
| 2026-06-09 | 6.92 | 6.82 | -0.09 | -1.30% | 6.78 | 7.02 | 121858 | 8353 | 1.07% |
| 2026-06-08 | 6.80 | 6.91 | -0.16 | -2.26% | 6.72 | 7.10 | 151060 | 10459 | 1.33% |
| 2026-06-05 | 7.00 | 7.07 | 0.12 | 1.73% | 6.82 | 7.20 | 234043 | 16435 | 2.06% |
| 2026-06-04 | 7.30 | 6.95 | -0.37 | -5.05% | 6.95 | 7.37 | 333728 | 23597 | 2.93% |
| 2026-06-03 | 7.62 | 7.32 | -0.38 | -4.94% | 7.32 | 7.73 | 282320 | 21058 | 2.48% |
| 2026-06-02 | 7.76 | 7.70 | -0.10 | -1.28% | 7.64 | 7.91 | 141871 | 11035 | 1.25% |
| 2026-06-01 | 7.88 | 7.80 | -0.23 | -2.86% | 7.71 | 7.98 | 131811 | 10323 | 1.16% |
| 2026-05-29 | 8.05 | 8.03 | -0.03 | -0.37% | 7.85 | 8.15 | 164065 | 13157 | 1.44% |
| 2026-05-28 | 7.85 | 8.06 | 0.14 | 1.77% | 7.80 | 8.11 | 134631 | 10759 | 1.18% |
| 2026-05-27 | 7.80 | 7.92 | 0.03 | 0.38% | 7.79 | 7.99 | 128436 | 10125 | 1.13% |
| 2026-05-26 | 7.98 | 7.89 | -0.16 | -1.99% | 7.70 | 7.98 | 223263 | 17424 | 1.96% |
| 2026-05-25 | 8.10 | 8.05 | 0.12 | 1.51% | 7.84 | 8.20 | 246919 | 19805 | 2.17% |
| 2026-05-22 | 7.65 | 7.93 | 0.38 | 5.03% | 7.51 | 7.93 | 240819 | 18840 | 2.11% |
| 2026-05-21 | 7.76 | 7.55 | -0.21 | -2.71% | 7.49 | 7.83 | 153501 | 11821 | 1.35% |
| 2026-05-20 | 7.63 | 7.76 | 0.01 | 0.13% | 7.60 | 7.87 | 188532 | 14510 | 1.66% |