当前时间：2026-08-17 05:38:37 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 | 6.39 | 6.65 | 0.26 | 4.07% | 6.23 | 7.03 | 1205686 | 79569 | 16.81% |
| 2026-08-13 | 6.59 | 6.39 | -0.20 | -3.03% | 6.36 | 6.66 | 930169 | 60271 | 12.97% |
| 2026-08-12 | 5.98 | 6.59 | 0.60 | 10.02% | 5.93 | 6.59 | 633058 | 41031 | 8.82% |
| 2026-08-11 | 6.00 | 5.99 | 0.04 | 0.67% | 5.86 | 6.08 | 451511 | 26977 | 6.29% |
| 2026-08-10 | 5.78 | 5.95 | 0.18 | 3.12% | 5.65 | 6.02 | 394369 | 23122 | 5.50% |
| 2026-08-07 | 5.72 | 5.77 | 0.05 | 0.87% | 5.52 | 5.77 | 268268 | 15253 | 3.74% |
| 2026-08-06 | 5.63 | 5.72 | 0.04 | 0.70% | 5.59 | 5.76 | 278780 | 15855 | 3.89% |
| 2026-08-05 | 5.67 | 5.68 | -0.01 | -0.18% | 5.63 | 5.78 | 308516 | 17628 | 4.30% |
| 2026-08-04 | 5.69 | 5.69 | 0.06 | 1.07% | 5.59 | 5.71 | 235838 | 13352 | 3.29% |
| 2026-08-03 | 5.56 | 5.63 | 0.13 | 2.36% | 5.52 | 5.66 | 247318 | 13889 | 3.45% |
| 2026-07-31 | 5.48 | 5.50 | 0.17 | 3.19% | 5.46 | 5.59 | 304485 | 16817 | 4.24% |
| 2026-07-30 | 5.48 | 5.33 | -0.19 | -3.44% | 5.33 | 5.53 | 303642 | 16421 | 4.23% |
| 2026-07-29 | 5.50 | 5.52 | 0.08 | 1.47% | 5.38 | 5.55 | 295694 | 16202 | 4.12% |
| 2026-07-28 | 5.33 | 5.44 | 0.04 | 0.74% | 5.31 | 5.60 | 312866 | 17126 | 4.36% |
| 2026-07-27 | 5.17 | 5.40 | 0.16 | 3.05% | 5.13 | 5.40 | 263201 | 14000 | 3.67% |
| 2026-07-24 | 5.27 | 5.24 | -0.12 | -2.24% | 5.19 | 5.33 | 250387 | 13176 | 3.49% |
| 2026-07-23 | 5.16 | 5.36 | 0.28 | 5.51% | 5.10 | 5.48 | 467096 | 24689 | 6.51% |
| 2026-07-22 | 5.20 | 5.08 | -0.16 | -3.05% | 5.06 | 5.29 | 316719 | 16312 | 4.41% |
| 2026-07-21 | 5.16 | 5.24 | 0.11 | 2.14% | 4.80 | 5.25 | 445454 | 22534 | 6.21% |
| 2026-07-20 | 5.53 | 5.13 | -0.35 | -6.39% | 5.05 | 5.57 | 508997 | 27010 | 7.09% |
| 2026-07-17 | 5.93 | 5.48 | -0.45 | -7.59% | 5.42 | 5.99 | 529702 | 29979 | 7.38% |
| 2026-07-16 | 5.99 | 5.93 | -0.12 | -1.98% | 5.90 | 6.16 | 426268 | 25597 | 5.94% |
| 2026-07-15 | 6.12 | 6.05 | 0.01 | 0.17% | 5.99 | 6.30 | 526540 | 32429 | 7.34% |
| 2026-07-14 | 5.97 | 6.04 | -0.01 | -0.17% | 5.78 | 6.09 | 528348 | 31307 | 7.36% |
| 2026-07-13 | 6.65 | 6.05 | -0.67 | -9.97% | 6.05 | 6.71 | 654163 | 40613 | 9.12% |
| 2026-07-10 | 6.60 | 6.72 | 0.05 | 0.75% | 6.54 | 6.98 | 882261 | 59587 | 12.30% |
| 2026-07-09 | 6.41 | 6.67 | -0.35 | -4.99% | 6.32 | 6.85 | 1134510 | 74598 | 15.81% |
| 2026-07-08 | 7.51 | 7.02 | -0.78 | -10.00% | 7.02 | 7.58 | 591150 | 42471 | 8.24% |
| 2026-07-07 | 7.60 | 7.80 | 0.12 | 1.56% | 7.54 | 8.05 | 1354655 | 106229 | 18.88% |
| 2026-07-06 | 7.99 | 7.68 | -0.04 | -0.52% | 7.60 | 8.22 | 1770438 | 139805 | 24.68% |
| 2026-07-03 | 7.19 | 7.72 | 0.70 | 9.97% | 7.10 | 7.72 | 670877 | 51092 | 9.35% |
| 2026-07-02 | 6.96 | 7.02 | -0.03 | -0.43% | 6.96 | 7.33 | 741802 | 53040 | 10.34% |
| 2026-07-01 | 6.86 | 7.05 | 0.14 | 2.03% | 6.83 | 7.30 | 567526 | 39889 | 7.91% |
| 2026-06-30 | 6.67 | 6.91 | 0.19 | 2.83% | 6.58 | 6.96 | 557169 | 37899 | 7.77% |
| 2026-06-29 | 6.86 | 6.72 | -0.15 | -2.18% | 6.57 | 7.15 | 700513 | 47378 | 9.76% |
| 2026-06-26 | 7.31 | 6.87 | -0.50 | -6.78% | 6.86 | 7.37 | 753052 | 52988 | 10.50% |
| 2026-06-25 | 7.48 | 7.37 | -0.19 | -2.51% | 7.09 | 7.59 | 1242103 | 90678 | 17.31% |
| 2026-06-24 | 6.85 | 7.56 | 0.69 | 10.04% | 6.60 | 7.56 | 814004 | 58433 | 11.35% |
| 2026-06-23 | 6.67 | 6.87 | 0.13 | 1.93% | 6.62 | 7.22 | 529076 | 36636 | 7.37% |
| 2026-06-22 | 6.92 | 6.74 | -0.24 | -3.44% | 6.49 | 6.92 | 530362 | 35355 | 7.39% |
| 2026-06-18 | 6.86 | 6.98 | 0.09 | 1.31% | 6.80 | 7.05 | 498048 | 34707 | 6.94% |
| 2026-06-17 | 6.87 | 6.89 | -0.04 | -0.58% | 6.82 | 7.07 | 531155 | 36701 | 7.40% |
| 2026-06-16 | 6.66 | 6.93 | 0.25 | 3.74% | 6.61 | 6.93 | 650266 | 44326 | 9.06% |
| 2026-06-15 | 6.67 | 6.68 | 0.27 | 4.21% | 6.48 | 6.88 | 618344 | 40999 | 8.62% |
| 2026-06-12 | 6.59 | 6.41 | -0.04 | -0.62% | 6.38 | 6.72 | 479028 | 31209 | 6.68% |
| 2026-06-11 | 6.51 | 6.45 | -0.13 | -1.98% | 6.34 | 6.60 | 528058 | 33928 | 7.36% |
| 2026-06-10 | 6.65 | 6.58 | -0.16 | -2.37% | 6.48 | 6.88 | 743115 | 49417 | 10.36% |
| 2026-06-09 | 6.50 | 6.74 | 0.34 | 5.31% | 6.42 | 7.04 | 957576 | 64301 | 13.35% |
| 2026-06-08 | 6.17 | 6.40 | 0.05 | 0.79% | 6.15 | 6.49 | 755223 | 48305 | 10.53% |
| 2026-06-05 | 6.21 | 6.35 | 0.09 | 1.44% | 5.95 | 6.51 | 835913 | 52089 | 11.65% |
| 2026-06-04 | 5.62 | 6.26 | 0.57 | 10.02% | 5.61 | 6.26 | 529960 | 31931 | 7.39% |
| 2026-06-03 | 5.74 | 5.69 | -0.07 | -1.22% | 5.61 | 5.86 | 222538 | 12784 | 3.10% |
| 2026-06-02 | 5.89 | 5.76 | -0.12 | -2.04% | 5.70 | 5.98 | 217313 | 12599 | 3.03% |
| 2026-06-01 | 5.84 | 5.88 | 0.01 | 0.17% | 5.78 | 5.97 | 224941 | 13246 | 3.14% |
| 2026-05-29 | 6.12 | 5.87 | -0.27 | -4.40% | 5.81 | 6.20 | 250590 | 14981 | 3.49% |
| 2026-05-28 | 5.95 | 6.14 | 0.19 | 3.19% | 5.88 | 6.18 | 295324 | 17848 | 4.12% |
| 2026-05-27 | 6.21 | 5.95 | -0.30 | -4.80% | 5.90 | 6.21 | 377259 | 22754 | 5.26% |
| 2026-05-26 | 6.37 | 6.25 | -0.15 | -2.34% | 6.16 | 6.45 | 336953 | 21174 | 4.70% |
| 2026-05-25 | 6.55 | 6.40 | -0.13 | -1.99% | 6.30 | 6.61 | 296038 | 18967 | 4.13% |
| 2026-05-22 | 6.47 | 6.53 | 0.09 | 1.40% | 6.30 | 6.60 | 335940 | 21734 | 4.68% |
| 2026-05-21 | 6.54 | 6.44 | -0.09 | -1.38% | 6.40 | 6.71 | 408065 | 26843 | 5.69% |
| 2026-05-20 | 6.69 | 6.53 | -0.21 | -3.12% | 6.51 | 6.74 | 456068 | 29937 | 6.36% |
| 2026-05-19 | 6.66 | 6.74 | 0.05 | 0.75% | 6.65 | 6.80 | 396836 | 26648 | 5.53% |
| 2026-05-18 | 6.88 | 6.69 | -0.24 | -3.46% | 6.61 | 6.88 | 698247 | 46800 | 9.73% |
| 2026-05-15 | 6.71 | 6.93 | 0.20 | 2.97% | 6.68 | 7.12 | 1000798 | 69216 | 13.95% |
| 2026-05-14 | 6.69 | 6.73 | 0.03 | 0.45% | 6.60 | 7.15 | 955289 | 65335 | 13.32% |
| 2026-05-13 | 6.53 | 6.70 | 0.14 | 2.13% | 6.46 | 6.77 | 564329 | 37589 | 7.87% |
| 2026-05-12 | 6.66 | 6.56 | -0.07 | -1.06% | 6.53 | 6.73 | 559632 | 36927 | 7.80% |
| 2026-05-11 | 6.75 | 6.63 | -0.12 | -1.78% | 6.48 | 6.75 | 1030286 | 67869 | 14.36% |