当前时间：2026-08-17 06:28:59 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 | 6.37 | 6.30 | -0.05 | -0.79% | 6.22 | 6.43 | 226450 | 14281 | 1.37% |
| 2026-08-13 | 6.48 | 6.35 | -0.13 | -2.01% | 6.31 | 6.52 | 339623 | 21698 | 2.05% |
| 2026-08-12 | 6.43 | 6.48 | -0.02 | -0.31% | 6.42 | 6.67 | 247402 | 16184 | 1.49% |
| 2026-08-11 | 6.63 | 6.50 | -0.15 | -2.26% | 6.48 | 6.69 | 342925 | 22561 | 2.07% |
| 2026-08-10 | 6.60 | 6.65 | 0.09 | 1.37% | 6.52 | 6.78 | 334681 | 22261 | 2.02% |
| 2026-08-07 | 6.45 | 6.56 | 0.08 | 1.23% | 6.41 | 6.68 | 394128 | 25871 | 2.38% |
| 2026-08-06 | 6.45 | 6.48 | 0.03 | 0.47% | 6.34 | 6.53 | 382129 | 24632 | 2.31% |
| 2026-08-05 | 6.40 | 6.45 | 0.06 | 0.94% | 6.26 | 6.50 | 525296 | 33607 | 3.17% |
| 2026-08-04 | 6.18 | 6.39 | 0.23 | 3.73% | 6.02 | 6.49 | 618054 | 38899 | 3.73% |
| 2026-08-03 | 5.93 | 6.16 | 0.20 | 3.36% | 5.77 | 6.40 | 755568 | 46626 | 4.56% |
| 2026-07-31 | 5.79 | 5.96 | 0.07 | 1.19% | 5.78 | 5.98 | 364715 | 21602 | 2.20% |
| 2026-07-30 | 5.91 | 5.89 | -0.08 | -1.34% | 5.80 | 5.99 | 306349 | 18066 | 1.85% |
| 2026-07-29 | 5.70 | 5.97 | 0.25 | 4.37% | 5.63 | 5.99 | 485779 | 28539 | 2.93% |
| 2026-07-28 | 5.70 | 5.72 | -0.06 | -1.04% | 5.61 | 5.80 | 341268 | 19461 | 2.06% |
| 2026-07-27 | 5.57 | 5.78 | 0.21 | 3.77% | 5.56 | 5.85 | 419089 | 24082 | 2.53% |
| 2026-07-24 | 5.97 | 5.57 | -0.46 | -7.63% | 5.50 | 6.03 | 508009 | 29006 | 3.07% |
| 2026-07-23 | 5.77 | 6.03 | 0.25 | 4.33% | 5.67 | 6.12 | 740886 | 44081 | 4.47% |
| 2026-07-22 | 5.43 | 5.78 | 0.29 | 5.28% | 5.43 | 5.83 | 790654 | 44582 | 4.77% |
| 2026-07-21 | 5.29 | 5.49 | 0.22 | 4.17% | 5.14 | 5.50 | 535276 | 28615 | 3.23% |
| 2026-07-20 | 5.42 | 5.27 | -0.12 | -2.23% | 5.24 | 5.52 | 536401 | 28850 | 3.24% |
| 2026-07-17 | 5.55 | 5.39 | -0.14 | -2.53% | 5.38 | 5.63 | 498240 | 27335 | 3.01% |
| 2026-07-16 | 5.61 | 5.53 | -0.08 | -1.43% | 5.49 | 5.95 | 636783 | 36124 | 3.84% |
| 2026-07-15 | 5.42 | 5.61 | 0.18 | 3.31% | 5.31 | 5.73 | 538343 | 29969 | 3.25% |
| 2026-07-14 | 5.09 | 5.43 | 0.33 | 6.47% | 5.07 | 5.46 | 645773 | 34420 | 3.90% |
| 2026-07-13 | 5.45 | 5.10 | -0.41 | -7.44% | 5.08 | 5.50 | 654076 | 34166 | 3.95% |
| 2026-07-10 | 5.60 | 5.51 | -0.19 | -3.33% | 5.35 | 5.72 | 623185 | 34313 | 3.76% |
| 2026-07-09 | 5.56 | 5.70 | 0.09 | 1.60% | 5.40 | 5.80 | 810560 | 45363 | 4.89% |
| 2026-07-08 | 5.55 | 5.61 | 0.05 | 0.90% | 5.38 | 5.64 | 631605 | 34796 | 3.81% |
| 2026-07-07 | 6.16 | 5.56 | -0.62 | -10.03% | 5.56 | 6.18 | 815070 | 46410 | 4.92% |
| 2026-07-06 | 6.37 | 6.18 | -0.17 | -2.68% | 6.15 | 6.57 | 719355 | 45303 | 4.34% |
| 2026-07-03 | 7.00 | 6.35 | -0.42 | -6.20% | 6.28 | 7.04 | 668129 | 44022 | 4.03% |
| 2026-07-02 | 6.41 | 6.77 | 0.22 | 3.36% | 6.41 | 6.85 | 461287 | 31058 | 2.78% |
| 2026-07-01 | 6.34 | 6.55 | 0.21 | 3.31% | 6.14 | 6.70 | 568654 | 36945 | 3.43% |
| 2026-06-30 | 6.58 | 6.34 | -0.28 | -4.23% | 6.25 | 6.74 | 511929 | 33085 | 3.09% |
| 2026-06-29 | 6.75 | 6.62 | -0.10 | -1.49% | 6.41 | 6.81 | 407117 | 26829 | 2.46% |
| 2026-06-26 | 7.07 | 6.72 | -0.35 | -4.95% | 6.70 | 7.09 | 477680 | 32767 | 2.88% |
| 2026-06-25 | 7.17 | 7.07 | -0.17 | -2.35% | 7.00 | 7.36 | 507301 | 36401 | 3.06% |
| 2026-06-24 | 6.80 | 7.24 | 0.55 | 8.22% | 6.71 | 7.29 | 908417 | 64853 | 5.48% |
| 2026-06-23 | 6.60 | 6.69 | 0.04 | 0.60% | 6.57 | 6.99 | 498663 | 33974 | 3.01% |
| 2026-06-22 | 6.47 | 6.65 | 0.16 | 2.47% | 6.35 | 6.68 | 632710 | 41173 | 3.82% |
| 2026-06-18 | 6.81 | 6.49 | -0.36 | -5.26% | 6.45 | 6.89 | 466031 | 30655 | 2.81% |
| 2026-06-17 | 6.97 | 6.85 | -0.14 | -2.00% | 6.79 | 7.06 | 388212 | 26702 | 2.34% |
| 2026-06-16 | 6.78 | 6.99 | 0.13 | 1.90% | 6.64 | 7.33 | 771524 | 54455 | 4.66% |
| 2026-06-15 | 6.68 | 6.86 | 0.25 | 3.78% | 6.65 | 7.09 | 682640 | 47238 | 4.12% |
| 2026-06-12 | 6.50 | 6.61 | 0.24 | 3.77% | 6.36 | 6.65 | 524514 | 34305 | 3.17% |
| 2026-06-11 | 6.58 | 6.37 | -0.21 | -3.19% | 6.29 | 6.66 | 351887 | 22466 | 2.12% |
| 2026-06-10 | 6.40 | 6.58 | 0.06 | 0.92% | 6.35 | 6.64 | 331367 | 21545 | 2.00% |
| 2026-06-09 | 6.65 | 6.52 | -0.05 | -0.76% | 6.24 | 6.66 | 422557 | 27179 | 2.55% |
| 2026-06-08 | 6.53 | 6.57 | -0.15 | -2.23% | 6.45 | 6.90 | 473504 | 31757 | 2.86% |
| 2026-06-05 | 6.59 | 6.72 | 0.14 | 2.13% | 6.57 | 7.05 | 670040 | 45476 | 4.05% |
| 2026-06-04 | 6.57 | 6.58 | -0.05 | -0.75% | 6.46 | 6.66 | 319670 | 20977 | 1.93% |
| 2026-06-03 | 6.70 | 6.63 | -0.07 | -1.04% | 6.50 | 6.73 | 561727 | 37122 | 3.39% |
| 2026-06-02 | 6.70 | 6.72 | 0.00 | 0.00% | 6.41 | 6.82 | 407959 | 27116 | 2.46% |
| 2026-06-01 | 6.77 | 6.72 | -0.10 | -1.47% | 6.70 | 7.00 | 449421 | 30649 | 2.71% |
| 2026-05-29 | 7.15 | 6.82 | -0.33 | -4.62% | 6.77 | 7.17 | 462046 | 31944 | 2.79% |
| 2026-05-28 | 7.09 | 7.15 | 0.06 | 0.85% | 6.97 | 7.25 | 294993 | 20979 | 1.78% |
| 2026-05-27 | 7.43 | 7.09 | -0.37 | -4.96% | 7.01 | 7.51 | 489004 | 35262 | 2.95% |
| 2026-05-26 | 7.11 | 7.46 | 0.32 | 4.48% | 6.80 | 7.58 | 706256 | 50871 | 4.26% |
| 2026-05-25 | 7.26 | 7.14 | -0.16 | -2.19% | 7.12 | 7.50 | 445633 | 32426 | 2.69% |
| 2026-05-22 | 7.30 | 7.30 | 0.03 | 0.41% | 7.10 | 7.38 | 457845 | 33179 | 2.76% |
| 2026-05-21 | 7.54 | 7.27 | -0.32 | -4.22% | 7.21 | 7.80 | 520932 | 39258 | 3.14% |
| 2026-05-20 | 7.50 | 7.59 | 0.03 | 0.40% | 7.44 | 7.75 | 426809 | 32467 | 2.58% |
| 2026-05-19 | 7.79 | 7.56 | -0.27 | -3.45% | 7.41 | 7.83 | 681470 | 51301 | 4.11% |
| 2026-05-18 | 8.27 | 7.83 | -0.45 | -5.43% | 7.67 | 8.28 | 723308 | 56846 | 4.37% |
| 2026-05-15 | 8.27 | 8.28 | 0.00 | 0.00% | 8.00 | 8.40 | 707635 | 58058 | 4.27% |
| 2026-05-14 | 8.19 | 8.28 | 0.07 | 0.85% | 8.17 | 8.91 | 1026973 | 88025 | 6.20% |
| 2026-05-13 | 8.10 | 8.21 | 0.07 | 0.86% | 8.04 | 8.35 | 662084 | 54169 | 4.00% |
| 2026-05-12 | 7.60 | 8.14 | 0.58 | 7.67% | 7.48 | 8.21 | 814535 | 63545 | 4.92% |
| 2026-05-11 | 7.70 | 7.56 | -0.11 | -1.43% | 7.53 | 7.80 | 525162 | 40117 | 3.17% |