当前时间：2026-08-17 06:27:31 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 | 5.96 | 5.81 | -0.19 | -3.17% | 5.75 | 5.99 | 510177 | 29655 | 5.06% |
| 2026-08-13 | 6.11 | 6.00 | -0.21 | -3.38% | 5.93 | 6.15 | 818641 | 49059 | 8.13% |
| 2026-08-12 | 5.95 | 6.21 | 0.14 | 2.31% | 5.89 | 6.35 | 1314029 | 80609 | 13.04% |
| 2026-08-11 | 5.52 | 6.07 | 0.55 | 9.96% | 5.50 | 6.07 | 573137 | 34026 | 5.69% |
| 2026-08-10 | 5.43 | 5.52 | 0.10 | 1.85% | 5.30 | 5.54 | 334002 | 18213 | 3.31% |
| 2026-08-07 | 5.36 | 5.42 | 0.07 | 1.31% | 5.22 | 5.43 | 250825 | 13370 | 2.49% |
| 2026-08-06 | 5.38 | 5.35 | -0.06 | -1.11% | 5.28 | 5.44 | 251475 | 13449 | 2.50% |
| 2026-08-05 | 5.35 | 5.41 | 0.05 | 0.93% | 5.34 | 5.44 | 275780 | 14873 | 2.74% |
| 2026-08-04 | 5.34 | 5.36 | 0.06 | 1.13% | 5.28 | 5.36 | 234783 | 12500 | 2.33% |
| 2026-08-03 | 5.20 | 5.30 | 0.10 | 1.92% | 5.18 | 5.30 | 222789 | 11726 | 2.21% |
| 2026-07-31 | 5.17 | 5.20 | 0.11 | 2.16% | 5.14 | 5.26 | 265462 | 13813 | 2.63% |
| 2026-07-30 | 5.18 | 5.09 | -0.14 | -2.68% | 5.06 | 5.27 | 298641 | 15409 | 2.96% |
| 2026-07-29 | 5.15 | 5.23 | 0.12 | 2.35% | 5.08 | 5.28 | 304249 | 15733 | 3.02% |
| 2026-07-28 | 5.01 | 5.11 | 0.04 | 0.79% | 5.01 | 5.20 | 246692 | 12671 | 2.45% |
| 2026-07-27 | 4.99 | 5.07 | 0.08 | 1.60% | 4.93 | 5.08 | 203995 | 10288 | 2.02% |
| 2026-07-24 | 5.00 | 4.99 | -0.09 | -1.77% | 4.94 | 5.10 | 270014 | 13566 | 2.68% |
| 2026-07-23 | 4.83 | 5.08 | 0.26 | 5.39% | 4.81 | 5.09 | 370974 | 18439 | 3.68% |
| 2026-07-22 | 4.92 | 4.82 | -0.14 | -2.82% | 4.79 | 4.98 | 321914 | 15747 | 3.19% |
| 2026-07-21 | 4.91 | 4.96 | 0.06 | 1.22% | 4.57 | 4.99 | 430557 | 20771 | 4.27% |
| 2026-07-20 | 5.11 | 4.90 | -0.20 | -3.92% | 4.82 | 5.22 | 433191 | 21719 | 4.30% |
| 2026-07-17 | 5.39 | 5.10 | -0.29 | -5.38% | 5.08 | 5.41 | 368388 | 19274 | 3.66% |
| 2026-07-16 | 5.44 | 5.39 | -0.10 | -1.82% | 5.37 | 5.55 | 267186 | 14581 | 2.65% |
| 2026-07-15 | 5.44 | 5.49 | 0.05 | 0.92% | 5.33 | 5.53 | 311070 | 16954 | 3.09% |
| 2026-07-14 | 5.32 | 5.44 | 0.07 | 1.30% | 5.27 | 5.44 | 300446 | 16078 | 2.98% |
| 2026-07-13 | 5.80 | 5.37 | -0.45 | -7.73% | 5.32 | 5.81 | 344752 | 18982 | 3.42% |
| 2026-07-10 | 5.59 | 5.82 | 0.20 | 3.56% | 5.56 | 6.05 | 490086 | 28618 | 4.86% |
| 2026-07-09 | 5.65 | 5.62 | -0.05 | -0.88% | 5.39 | 5.73 | 399472 | 22212 | 3.96% |
| 2026-07-08 | 5.95 | 5.67 | -0.35 | -5.81% | 5.65 | 6.01 | 366487 | 21163 | 3.64% |
| 2026-07-07 | 6.16 | 6.02 | -0.15 | -2.43% | 5.99 | 6.21 | 271666 | 16497 | 2.70% |
| 2026-07-06 | 6.28 | 6.17 | -0.13 | -2.06% | 6.16 | 6.40 | 291688 | 18257 | 2.90% |
| 2026-07-03 | 6.32 | 6.30 | 0.03 | 0.48% | 6.24 | 6.39 | 264917 | 16725 | 2.63% |
| 2026-07-02 | 6.38 | 6.27 | -0.16 | -2.49% | 6.26 | 6.50 | 330526 | 21058 | 3.28% |
| 2026-07-01 | 6.46 | 6.43 | -0.03 | -0.46% | 6.38 | 6.54 | 358146 | 23194 | 3.55% |
| 2026-06-30 | 6.36 | 6.46 | 0.05 | 0.78% | 6.26 | 6.62 | 409155 | 26307 | 4.06% |
| 2026-06-29 | 6.12 | 6.41 | 0.26 | 4.23% | 6.07 | 6.53 | 563640 | 35800 | 5.59% |
| 2026-06-26 | 6.39 | 6.15 | -0.30 | -4.65% | 6.14 | 6.44 | 453825 | 28502 | 4.50% |
| 2026-06-25 | 6.80 | 6.45 | -0.41 | -5.98% | 6.43 | 6.80 | 654612 | 42913 | 6.50% |
| 2026-06-24 | 6.79 | 6.86 | -0.01 | -0.15% | 6.50 | 6.89 | 655871 | 43753 | 6.51% |
| 2026-06-23 | 6.72 | 6.87 | 0.12 | 1.78% | 6.60 | 6.97 | 607726 | 41327 | 6.03% |
| 2026-06-22 | 7.24 | 6.75 | -0.39 | -5.46% | 6.58 | 7.28 | 896052 | 60927 | 8.89% |
| 2026-06-18 | 6.61 | 7.14 | 0.49 | 7.37% | 6.56 | 7.32 | 1071993 | 75932 | 10.64% |
| 2026-06-17 | 6.61 | 6.65 | 0.00 | 0.00% | 6.55 | 6.67 | 270888 | 17858 | 2.69% |
| 2026-06-16 | 6.64 | 6.65 | -0.01 | -0.15% | 6.49 | 6.77 | 389302 | 25803 | 3.86% |
| 2026-06-15 | 6.67 | 6.66 | 0.03 | 0.45% | 6.54 | 6.80 | 326161 | 21709 | 3.24% |
| 2026-06-12 | 6.63 | 6.63 | 0.09 | 1.38% | 6.57 | 6.80 | 285688 | 19101 | 2.84% |
| 2026-06-11 | 6.67 | 6.54 | -0.20 | -2.97% | 6.48 | 6.73 | 300214 | 19713 | 2.98% |
| 2026-06-10 | 6.84 | 6.74 | -0.17 | -2.46% | 6.67 | 7.04 | 270858 | 18436 | 2.69% |
| 2026-06-09 | 6.93 | 6.91 | 0.06 | 0.88% | 6.80 | 7.02 | 251381 | 17323 | 2.49% |
| 2026-06-08 | 7.05 | 6.85 | -0.40 | -5.52% | 6.78 | 7.15 | 347720 | 24256 | 3.45% |
| 2026-06-05 | 7.23 | 7.25 | 0.00 | 0.00% | 6.96 | 7.32 | 357769 | 25642 | 3.55% |
| 2026-06-04 | 7.17 | 7.25 | 0.06 | 0.83% | 7.05 | 7.45 | 348815 | 25437 | 3.46% |
| 2026-06-03 | 7.65 | 7.19 | -0.49 | -6.38% | 7.12 | 7.66 | 540691 | 39585 | 5.37% |
| 2026-06-02 | 7.76 | 7.68 | -0.12 | -1.54% | 7.44 | 7.82 | 376947 | 28751 | 3.74% |
| 2026-06-01 | 7.90 | 7.80 | -0.13 | -1.64% | 7.75 | 7.97 | 389111 | 30416 | 3.86% |
| 2026-05-29 | 8.38 | 7.93 | -0.44 | -5.26% | 7.84 | 8.48 | 463326 | 37548 | 4.60% |
| 2026-05-28 | 8.33 | 8.37 | -0.02 | -0.24% | 7.96 | 8.47 | 627201 | 51641 | 6.22% |
| 2026-05-27 | 8.55 | 8.39 | -0.18 | -2.10% | 8.34 | 8.74 | 510906 | 43380 | 5.07% |
| 2026-05-26 | 8.82 | 8.57 | -0.32 | -3.60% | 8.43 | 8.85 | 526695 | 45135 | 5.23% |
| 2026-05-25 | 9.10 | 8.89 | -0.20 | -2.20% | 8.82 | 9.35 | 597285 | 53688 | 5.93% |
| 2026-05-22 | 9.16 | 9.09 | 0.10 | 1.11% | 8.88 | 9.22 | 699278 | 63324 | 6.94% |
| 2026-05-21 | 9.20 | 8.99 | -0.09 | -0.99% | 8.98 | 9.78 | 1289428 | 120263 | 12.80% |
| 2026-05-20 | 8.61 | 9.08 | 0.46 | 5.34% | 8.54 | 9.32 | 1001180 | 89671 | 9.94% |
| 2026-05-19 | 8.63 | 8.62 | 0.00 | 0.00% | 8.33 | 8.69 | 479339 | 40850 | 4.76% |
| 2026-05-18 | 8.58 | 8.62 | -0.10 | -1.15% | 8.46 | 8.77 | 375750 | 32402 | 3.73% |
| 2026-05-15 | 8.74 | 8.72 | 0.01 | 0.11% | 8.60 | 9.00 | 499848 | 43952 | 4.96% |
| 2026-05-14 | 9.27 | 8.71 | -0.43 | -4.70% | 8.70 | 9.47 | 703278 | 63046 | 6.98% |
| 2026-05-13 | 9.00 | 9.14 | 0.09 | 0.99% | 8.82 | 9.23 | 802241 | 72434 | 7.96% |
| 2026-05-12 | 9.47 | 9.05 | -0.37 | -3.93% | 8.90 | 9.51 | 1064282 | 97112 | 10.56% |
| 2026-05-11 | 9.87 | 9.42 | -0.09 | -0.95% | 9.37 | 9.98 | 886185 | 84280 | 8.80% |