当前时间：2026-08-17 06:27:41 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 | 5.89 | 6.03 | -0.04 | -0.66% | 5.80 | 6.08 | 595333 | 35372 | 7.98% |
| 2026-08-13 | 5.89 | 6.07 | 0.11 | 1.85% | 5.74 | 6.20 | 858345 | 51250 | 11.51% |
| 2026-08-12 | 5.87 | 5.96 | 0.10 | 1.71% | 5.80 | 5.99 | 632360 | 37372 | 8.48% |
| 2026-08-11 | 5.84 | 5.86 | 0.05 | 0.86% | 5.82 | 6.12 | 994489 | 59480 | 13.34% |
| 2026-08-10 | 5.29 | 5.81 | 0.53 | 10.04% | 5.28 | 5.81 | 344032 | 19679 | 4.61% |
| 2026-08-07 | 5.13 | 5.28 | 0.15 | 2.92% | 5.08 | 5.29 | 357798 | 18583 | 4.80% |
| 2026-08-06 | 5.09 | 5.13 | 0.04 | 0.79% | 5.05 | 5.15 | 198052 | 10094 | 2.66% |
| 2026-08-05 | 5.07 | 5.09 | 0.04 | 0.79% | 5.03 | 5.15 | 229846 | 11705 | 3.08% |
| 2026-08-04 | 4.96 | 5.05 | 0.12 | 2.43% | 4.95 | 5.11 | 242340 | 12272 | 3.25% |
| 2026-08-03 | 4.87 | 4.93 | 0.08 | 1.65% | 4.84 | 4.94 | 139092 | 6806 | 1.87% |
| 2026-07-31 | 4.77 | 4.85 | 0.08 | 1.68% | 4.73 | 4.86 | 202657 | 9779 | 2.72% |
| 2026-07-30 | 4.77 | 4.77 | 0.00 | 0.00% | 4.73 | 4.92 | 241056 | 11604 | 3.23% |
| 2026-07-29 | 4.75 | 4.77 | -0.01 | -0.21% | 4.69 | 4.83 | 187347 | 8906 | 2.51% |
| 2026-07-28 | 4.73 | 4.78 | -0.01 | -0.21% | 4.70 | 4.94 | 201086 | 9738 | 2.70% |
| 2026-07-27 | 4.58 | 4.79 | 0.21 | 4.59% | 4.55 | 4.93 | 215463 | 10268 | 2.89% |
| 2026-07-24 | 4.73 | 4.58 | -0.23 | -4.78% | 4.58 | 4.79 | 176012 | 8229 | 2.36% |
| 2026-07-23 | 4.68 | 4.81 | 0.12 | 2.56% | 4.60 | 4.84 | 235088 | 11138 | 3.15% |
| 2026-07-22 | 4.77 | 4.69 | -0.06 | -1.26% | 4.67 | 4.95 | 246190 | 11828 | 3.30% |
| 2026-07-21 | 4.90 | 4.75 | -0.14 | -2.86% | 4.41 | 4.94 | 335104 | 15594 | 4.49% |
| 2026-07-20 | 4.99 | 4.89 | -0.28 | -5.42% | 4.83 | 5.13 | 306034 | 15281 | 4.10% |
| 2026-07-17 | 5.65 | 5.17 | -0.57 | -9.93% | 5.17 | 5.67 | 505823 | 26937 | 6.78% |
| 2026-07-16 | 5.45 | 5.74 | 0.19 | 3.42% | 5.36 | 5.76 | 582008 | 32783 | 7.81% |
| 2026-07-15 | 5.38 | 5.55 | 0.15 | 2.78% | 5.30 | 5.65 | 476637 | 26506 | 6.39% |
| 2026-07-14 | 5.40 | 5.40 | -0.06 | -1.10% | 5.19 | 5.48 | 305772 | 16353 | 4.10% |
| 2026-07-13 | 5.43 | 5.46 | 0.02 | 0.37% | 5.38 | 5.59 | 401352 | 22051 | 5.38% |
| 2026-07-10 | 5.24 | 5.44 | 0.21 | 4.02% | 5.12 | 5.75 | 450242 | 24685 | 6.04% |
| 2026-07-09 | 5.36 | 5.23 | -0.21 | -3.86% | 5.16 | 5.47 | 343095 | 18025 | 4.60% |
| 2026-07-08 | 5.56 | 5.44 | -0.05 | -0.91% | 5.36 | 5.68 | 306906 | 17026 | 4.12% |
| 2026-07-07 | 5.62 | 5.49 | -0.27 | -4.69% | 5.37 | 5.62 | 367854 | 20142 | 4.93% |
| 2026-07-06 | 5.61 | 5.76 | 0.04 | 0.70% | 5.56 | 5.92 | 447348 | 25923 | 6.00% |
| 2026-07-03 | 5.80 | 5.72 | -0.08 | -1.38% | 5.60 | 5.92 | 382542 | 21891 | 5.13% |
| 2026-07-02 | 5.83 | 5.80 | 0.01 | 0.17% | 5.71 | 6.07 | 553428 | 32493 | 7.42% |
| 2026-07-01 | 5.50 | 5.79 | 0.32 | 5.85% | 5.34 | 5.91 | 603675 | 34048 | 8.10% |
| 2026-06-30 | 5.40 | 5.47 | 0.10 | 1.86% | 5.31 | 5.61 | 547427 | 29859 | 7.34% |
| 2026-06-29 | 4.85 | 5.37 | 0.49 | 10.04% | 4.77 | 5.37 | 331241 | 17014 | 4.44% |
| 2026-06-26 | 5.15 | 4.88 | -0.29 | -5.61% | 4.88 | 5.27 | 328328 | 16430 | 4.40% |
| 2026-06-25 | 5.55 | 5.17 | -0.46 | -8.17% | 5.07 | 5.55 | 533729 | 27681 | 7.16% |
| 2026-06-24 | 5.48 | 5.63 | 0.22 | 4.07% | 5.24 | 5.83 | 805234 | 44836 | 10.80% |
| 2026-06-23 | 4.93 | 5.41 | 0.49 | 9.96% | 4.90 | 5.41 | 207642 | 10926 | 2.78% |
| 2026-06-22 | 5.03 | 4.92 | -0.11 | -2.19% | 4.73 | 5.03 | 248235 | 12021 | 3.33% |
| 2026-06-18 | 5.12 | 5.03 | -0.09 | -1.76% | 5.00 | 5.17 | 159943 | 8120 | 2.14% |
| 2026-06-17 | 5.15 | 5.12 | -0.03 | -0.58% | 5.07 | 5.17 | 118011 | 6025 | 1.58% |
| 2026-06-16 | 5.21 | 5.15 | -0.09 | -1.72% | 5.10 | 5.23 | 153514 | 7893 | 2.06% |
| 2026-06-15 | 5.23 | 5.24 | 0.01 | 0.19% | 5.20 | 5.35 | 144905 | 7609 | 1.94% |
| 2026-06-12 | 5.29 | 5.23 | 0.04 | 0.77% | 5.10 | 5.29 | 163613 | 8540 | 2.19% |
| 2026-06-11 | 5.29 | 5.19 | -0.15 | -2.81% | 5.15 | 5.30 | 166087 | 8668 | 2.23% |
| 2026-06-10 | 5.41 | 5.34 | -0.11 | -2.02% | 5.30 | 5.46 | 160369 | 8590 | 2.15% |
| 2026-06-09 | 5.50 | 5.45 | -0.05 | -0.91% | 5.40 | 5.57 | 127182 | 6975 | 1.71% |
| 2026-06-08 | 5.52 | 5.50 | -0.15 | -2.65% | 5.41 | 5.74 | 175774 | 9815 | 2.36% |
| 2026-06-05 | 5.69 | 5.65 | 0.01 | 0.18% | 5.52 | 5.73 | 181881 | 10200 | 2.44% |
| 2026-06-04 | 5.73 | 5.64 | -0.10 | -1.74% | 5.60 | 5.74 | 134608 | 7589 | 1.81% |
| 2026-06-03 | 5.88 | 5.74 | -0.17 | -2.88% | 5.68 | 5.90 | 195701 | 11259 | 2.62% |
| 2026-06-02 | 5.96 | 5.91 | -0.05 | -0.84% | 5.86 | 6.03 | 176358 | 10443 | 2.37% |
| 2026-06-01 | 5.90 | 5.96 | -0.02 | -0.33% | 5.89 | 6.20 | 220231 | 13288 | 2.95% |
| 2026-05-29 | 5.88 | 5.98 | 0.08 | 1.36% | 5.88 | 6.17 | 321702 | 19397 | 4.31% |
| 2026-05-28 | 5.65 | 5.90 | 0.27 | 4.80% | 5.63 | 6.04 | 378037 | 22198 | 5.07% |
| 2026-05-27 | 5.77 | 5.63 | -0.14 | -2.43% | 5.58 | 5.77 | 172565 | 9753 | 2.31% |
| 2026-05-26 | 5.87 | 5.77 | -0.14 | -2.37% | 5.70 | 5.87 | 183477 | 10591 | 2.46% |
| 2026-05-25 | 6.11 | 5.91 | -0.21 | -3.43% | 5.82 | 6.12 | 270256 | 15985 | 3.62% |
| 2026-05-22 | 6.10 | 6.12 | 0.07 | 1.16% | 6.00 | 6.14 | 141417 | 8585 | 1.90% |
| 2026-05-21 | 6.18 | 6.05 | -0.13 | -2.10% | 6.02 | 6.26 | 179207 | 11063 | 2.40% |
| 2026-05-20 | 6.46 | 6.18 | -0.28 | -4.33% | 6.11 | 6.46 | 309028 | 19187 | 4.14% |
| 2026-05-19 | 6.35 | 6.46 | 0.10 | 1.57% | 6.32 | 6.53 | 158407 | 10189 | 2.12% |
| 2026-05-18 | 6.39 | 6.36 | -0.03 | -0.47% | 6.30 | 6.40 | 123980 | 7848 | 1.66% |
| 2026-05-15 | 6.51 | 6.39 | -0.09 | -1.39% | 6.35 | 6.51 | 159680 | 10209 | 2.14% |
| 2026-05-14 | 6.64 | 6.48 | -0.18 | -2.70% | 6.48 | 6.79 | 217525 | 14323 | 2.92% |
| 2026-05-13 | 6.55 | 6.66 | 0.11 | 1.68% | 6.42 | 6.76 | 268129 | 17717 | 3.60% |
| 2026-05-12 | 6.80 | 6.55 | -0.27 | -3.96% | 6.50 | 6.80 | 372917 | 24634 | 5.00% |
| 2026-05-11 | 6.69 | 6.82 | 0.14 | 2.10% | 6.63 | 6.82 | 313140 | 21153 | 4.20% |