当前时间：2026-08-17 06:26:44 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 | 5.68 | 5.50 | -0.26 | -4.51% | 5.44 | 5.74 | 391579 | 21660 | 4.42% |
| 2026-08-13 | 6.24 | 5.76 | 0.01 | 0.17% | 5.74 | 6.24 | 714743 | 42625 | 8.07% |
| 2026-08-12 | 5.75 | 5.75 | 0.52 | 9.94% | 5.75 | 5.75 | 73233 | 4210 | 0.83% |
| 2026-08-11 | 5.26 | 5.23 | -0.02 | -0.38% | 5.20 | 5.31 | 93441 | 4903 | 1.06% |
| 2026-08-10 | 5.17 | 5.25 | 0.09 | 1.74% | 5.14 | 5.27 | 116831 | 6101 | 1.32% |
| 2026-08-07 | 5.21 | 5.16 | -0.02 | -0.39% | 5.10 | 5.21 | 137916 | 7109 | 1.56% |
| 2026-08-06 | 5.27 | 5.18 | -0.08 | -1.52% | 5.09 | 5.27 | 144982 | 7484 | 1.64% |
| 2026-08-05 | 5.24 | 5.26 | 0.00 | 0.00% | 5.21 | 5.30 | 124183 | 6521 | 1.40% |
| 2026-08-04 | 5.28 | 5.26 | 0.00 | 0.00% | 5.19 | 5.29 | 119155 | 6242 | 1.35% |
| 2026-08-03 | 5.17 | 5.26 | 0.07 | 1.35% | 5.16 | 5.27 | 96415 | 5039 | 1.09% |
| 2026-07-31 | 5.11 | 5.19 | 0.09 | 1.76% | 5.06 | 5.19 | 146271 | 7498 | 1.65% |
| 2026-07-30 | 5.11 | 5.10 | -0.04 | -0.78% | 5.05 | 5.18 | 108926 | 5569 | 1.23% |
| 2026-07-29 | 5.09 | 5.14 | 0.07 | 1.38% | 5.06 | 5.17 | 109256 | 5603 | 1.23% |
| 2026-07-28 | 5.04 | 5.07 | 0.03 | 0.60% | 4.97 | 5.10 | 86731 | 4385 | 0.98% |
| 2026-07-27 | 4.90 | 5.04 | 0.15 | 3.07% | 4.89 | 5.07 | 92235 | 4614 | 1.04% |
| 2026-07-24 | 4.96 | 4.89 | -0.14 | -2.78% | 4.86 | 5.04 | 107001 | 5263 | 1.21% |
| 2026-07-23 | 4.87 | 5.03 | 0.16 | 3.29% | 4.85 | 5.06 | 97220 | 4830 | 1.10% |
| 2026-07-22 | 4.95 | 4.87 | -0.08 | -1.62% | 4.83 | 4.97 | 103692 | 5065 | 1.17% |
| 2026-07-21 | 5.01 | 4.95 | -0.07 | -1.39% | 4.90 | 5.05 | 121011 | 6015 | 1.37% |
| 2026-07-20 | 5.00 | 5.02 | 0.02 | 0.40% | 4.95 | 5.12 | 110180 | 5541 | 1.24% |
| 2026-07-17 | 5.10 | 5.00 | -0.11 | -2.15% | 4.97 | 5.19 | 93838 | 4768 | 1.06% |
| 2026-07-16 | 5.06 | 5.11 | 0.02 | 0.39% | 5.02 | 5.16 | 77749 | 3969 | 0.88% |
| 2026-07-15 | 5.06 | 5.09 | 0.04 | 0.79% | 5.02 | 5.14 | 64274 | 3273 | 0.73% |
| 2026-07-14 | 4.90 | 5.05 | 0.16 | 3.27% | 4.88 | 5.06 | 96452 | 4809 | 1.09% |
| 2026-07-13 | 5.00 | 4.89 | -0.11 | -2.20% | 4.89 | 5.00 | 84481 | 4160 | 0.95% |
| 2026-07-10 | 4.93 | 5.00 | 0.09 | 1.83% | 4.86 | 5.11 | 90818 | 4532 | 1.03% |
| 2026-07-09 | 4.97 | 4.91 | -0.09 | -1.80% | 4.84 | 5.05 | 88943 | 4362 | 1.00% |
| 2026-07-08 | 5.05 | 5.00 | -0.08 | -1.57% | 4.98 | 5.11 | 62649 | 3152 | 0.71% |
| 2026-07-07 | 5.24 | 5.08 | -0.15 | -2.87% | 5.06 | 5.24 | 79073 | 4053 | 0.89% |
| 2026-07-06 | 5.18 | 5.23 | 0.08 | 1.55% | 5.14 | 5.25 | 81352 | 4223 | 0.92% |
| 2026-07-03 | 5.01 | 5.15 | 0.18 | 3.62% | 4.99 | 5.20 | 120639 | 6191 | 1.36% |
| 2026-07-02 | 5.00 | 4.97 | -0.01 | -0.20% | 4.96 | 5.10 | 94201 | 4722 | 1.06% |
| 2026-07-01 | 4.93 | 4.98 | 0.04 | 0.81% | 4.90 | 5.06 | 85408 | 4256 | 0.96% |
| 2026-06-30 | 4.91 | 4.94 | 0.05 | 1.02% | 4.87 | 4.96 | 89058 | 4378 | 1.01% |
| 2026-06-29 | 4.96 | 4.89 | -0.07 | -1.41% | 4.74 | 4.96 | 147838 | 7187 | 1.67% |
| 2026-06-26 | 5.03 | 4.96 | -0.07 | -1.39% | 4.93 | 5.05 | 86559 | 4316 | 0.98% |
| 2026-06-25 | 5.13 | 5.03 | -0.11 | -2.14% | 5.01 | 5.15 | 83928 | 4242 | 0.95% |
| 2026-06-24 | 5.30 | 5.14 | -0.14 | -2.65% | 5.09 | 5.30 | 130153 | 6704 | 1.47% |
| 2026-06-23 | 5.25 | 5.28 | 0.02 | 0.38% | 5.22 | 5.44 | 101323 | 5424 | 1.14% |
| 2026-06-22 | 5.24 | 5.26 | 0.02 | 0.38% | 5.06 | 5.27 | 96337 | 4969 | 1.09% |
| 2026-06-18 | 5.25 | 5.24 | -0.06 | -1.13% | 5.20 | 5.32 | 67493 | 3542 | 0.76% |
| 2026-06-17 | 5.35 | 5.30 | -0.05 | -0.93% | 5.25 | 5.35 | 69320 | 3663 | 0.78% |
| 2026-06-16 | 5.42 | 5.35 | -0.10 | -1.83% | 5.30 | 5.46 | 83932 | 4488 | 0.95% |
| 2026-06-15 | 5.48 | 5.45 | 0.02 | 0.37% | 5.39 | 5.53 | 92280 | 5036 | 1.04% |
| 2026-06-12 | 5.37 | 5.43 | 0.10 | 1.88% | 5.30 | 5.46 | 97194 | 5245 | 1.10% |
| 2026-06-11 | 5.36 | 5.33 | -0.07 | -1.30% | 5.28 | 5.40 | 91336 | 4859 | 1.03% |
| 2026-06-10 | 5.44 | 5.40 | -0.09 | -1.64% | 5.30 | 5.46 | 109442 | 5876 | 1.24% |
| 2026-06-09 | 5.58 | 5.49 | -0.05 | -0.90% | 5.42 | 5.58 | 97341 | 5330 | 1.10% |
| 2026-06-08 | 5.63 | 5.54 | -0.19 | -3.32% | 5.47 | 5.74 | 138905 | 7766 | 1.57% |
| 2026-06-05 | 5.89 | 5.73 | -0.15 | -2.55% | 5.68 | 5.95 | 176435 | 10166 | 1.99% |
| 2026-06-04 | 5.66 | 5.88 | 0.22 | 3.89% | 5.61 | 6.03 | 232213 | 13504 | 2.62% |
| 2026-06-03 | 5.93 | 5.81 | -0.13 | -2.19% | 5.75 | 5.94 | 86598 | 5051 | 0.98% |
| 2026-06-02 | 5.94 | 5.94 | 0.00 | 0.00% | 5.83 | 5.96 | 107711 | 6347 | 1.22% |
| 2026-06-01 | 5.72 | 5.94 | 0.22 | 3.85% | 5.68 | 5.96 | 140759 | 8275 | 1.59% |
| 2026-05-29 | 5.81 | 5.72 | -0.09 | -1.55% | 5.70 | 5.85 | 99541 | 5747 | 1.12% |
| 2026-05-28 | 5.82 | 5.81 | 0.01 | 0.17% | 5.71 | 5.85 | 89992 | 5216 | 1.02% |
| 2026-05-27 | 5.88 | 5.80 | -0.07 | -1.19% | 5.74 | 5.92 | 118822 | 6889 | 1.34% |
| 2026-05-26 | 5.90 | 5.87 | -0.06 | -1.01% | 5.80 | 5.93 | 98992 | 5781 | 1.12% |
| 2026-05-25 | 6.04 | 5.93 | -0.11 | -1.82% | 5.91 | 6.08 | 108144 | 6473 | 1.22% |
| 2026-05-22 | 5.94 | 6.04 | 0.12 | 2.03% | 5.86 | 6.07 | 91550 | 5464 | 1.03% |
| 2026-05-21 | 6.03 | 5.92 | -0.10 | -1.66% | 5.91 | 6.12 | 108869 | 6570 | 1.23% |
| 2026-05-20 | 6.17 | 6.02 | -0.14 | -2.27% | 5.96 | 6.29 | 145883 | 8820 | 1.65% |
| 2026-05-19 | 6.08 | 6.16 | 0.11 | 1.82% | 6.00 | 6.18 | 110989 | 6792 | 1.25% |
| 2026-05-18 | 6.19 | 6.05 | -0.14 | -2.26% | 5.97 | 6.19 | 150154 | 9083 | 1.70% |
| 2026-05-15 | 6.27 | 6.19 | -0.08 | -1.28% | 6.16 | 6.31 | 96218 | 5991 | 1.09% |
| 2026-05-14 | 6.42 | 6.27 | -0.13 | -2.03% | 6.27 | 6.44 | 105836 | 6696 | 1.20% |
| 2026-05-13 | 6.40 | 6.40 | 0.01 | 0.16% | 6.33 | 6.45 | 93436 | 5980 | 1.06% |
| 2026-05-12 | 6.50 | 6.39 | -0.12 | -1.84% | 6.38 | 6.51 | 106459 | 6850 | 1.20% |
| 2026-05-11 | 6.50 | 6.51 | 0.05 | 0.77% | 6.43 | 6.52 | 116356 | 7537 | 1.31% |