当前时间：2026-08-17 06:27:34 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 | 6.15 | 6.54 | 0.39 | 6.34% | 6.15 | 6.59 | 435325 | 27792 | 10.53% |
| 2026-08-13 | 6.27 | 6.15 | 0.10 | 1.65% | 6.10 | 6.60 | 517141 | 32455 | 12.51% |
| 2026-08-12 | 6.30 | 6.05 | 0.07 | 1.17% | 5.98 | 6.30 | 761192 | 46576 | 18.41% |
| 2026-08-11 | 5.44 | 5.98 | 0.54 | 9.93% | 5.36 | 5.98 | 289802 | 17002 | 7.01% |
| 2026-08-10 | 5.04 | 5.44 | 0.43 | 8.58% | 5.01 | 5.44 | 304948 | 16029 | 7.38% |
| 2026-08-07 | 5.00 | 5.01 | 0.01 | 0.20% | 4.89 | 5.06 | 176769 | 8826 | 4.28% |
| 2026-08-06 | 5.03 | 5.00 | 0.01 | 0.20% | 4.89 | 5.09 | 132461 | 6595 | 3.20% |
| 2026-08-05 | 4.95 | 4.99 | 0.09 | 1.84% | 4.88 | 5.07 | 162077 | 8066 | 3.92% |
| 2026-08-04 | 4.89 | 4.90 | 0.03 | 0.62% | 4.85 | 5.00 | 145215 | 7114 | 3.51% |
| 2026-08-03 | 4.76 | 4.87 | 0.11 | 2.31% | 4.74 | 4.88 | 167925 | 8098 | 4.06% |
| 2026-07-31 | 4.65 | 4.76 | 0.17 | 3.70% | 4.61 | 4.82 | 229015 | 10799 | 5.54% |
| 2026-07-30 | 4.88 | 4.59 | -0.36 | -7.27% | 4.57 | 4.90 | 289989 | 13683 | 7.01% |
| 2026-07-29 | 5.26 | 4.95 | -0.35 | -6.60% | 4.77 | 5.30 | 486150 | 23631 | 11.76% |
| 2026-07-28 | 4.77 | 5.30 | 0.48 | 9.96% | 4.77 | 5.30 | 146084 | 7449 | 3.53% |
| 2026-07-27 | 4.69 | 4.82 | 0.12 | 2.55% | 4.65 | 4.89 | 113716 | 5472 | 2.75% |
| 2026-07-24 | 4.77 | 4.70 | -0.13 | -2.69% | 4.68 | 4.86 | 114579 | 5432 | 2.77% |
| 2026-07-23 | 4.92 | 4.83 | -0.09 | -1.83% | 4.75 | 5.02 | 186591 | 9059 | 4.51% |
| 2026-07-22 | 5.08 | 4.92 | -0.17 | -3.34% | 4.86 | 5.15 | 177167 | 8815 | 4.29% |
| 2026-07-21 | 4.91 | 5.09 | 0.13 | 2.62% | 4.50 | 5.09 | 295544 | 14142 | 7.15% |
| 2026-07-20 | 5.26 | 4.96 | -0.26 | -4.98% | 4.81 | 5.37 | 264990 | 13381 | 6.41% |
| 2026-07-17 | 5.45 | 5.22 | -0.27 | -4.92% | 5.15 | 5.55 | 238520 | 12613 | 5.77% |
| 2026-07-16 | 5.45 | 5.49 | -0.03 | -0.54% | 5.44 | 5.65 | 205086 | 11346 | 4.96% |
| 2026-07-15 | 5.65 | 5.52 | -0.05 | -0.90% | 5.46 | 5.70 | 219436 | 12247 | 5.31% |
| 2026-07-14 | 5.50 | 5.57 | 0.07 | 1.27% | 5.45 | 5.79 | 231373 | 12963 | 5.60% |
| 2026-07-13 | 5.83 | 5.50 | -0.35 | -5.98% | 5.46 | 5.83 | 379308 | 21152 | 9.18% |
| 2026-07-10 | 5.40 | 5.85 | 0.52 | 9.76% | 5.25 | 5.86 | 420214 | 23954 | 10.16% |
| 2026-07-09 | 5.30 | 5.33 | 0.04 | 0.76% | 5.08 | 5.35 | 230754 | 12063 | 5.58% |
| 2026-07-08 | 5.29 | 5.29 | -0.03 | -0.56% | 5.18 | 5.37 | 223465 | 11789 | 5.41% |
| 2026-07-07 | 5.52 | 5.32 | -0.17 | -3.10% | 5.27 | 5.59 | 294615 | 15896 | 7.13% |
| 2026-07-06 | 5.65 | 5.49 | -0.16 | -2.83% | 5.45 | 6.00 | 424503 | 24035 | 10.27% |
| 2026-07-03 | 5.49 | 5.65 | 0.11 | 1.99% | 5.43 | 5.65 | 329381 | 18246 | 7.97% |
| 2026-07-02 | 5.43 | 5.54 | 0.11 | 2.03% | 5.38 | 5.74 | 355262 | 19957 | 8.59% |
| 2026-07-01 | 5.29 | 5.43 | 0.19 | 3.63% | 5.26 | 5.60 | 470121 | 25605 | 11.37% |
| 2026-06-30 | 5.05 | 5.24 | 0.27 | 5.43% | 4.93 | 5.25 | 583443 | 29669 | 14.11% |
| 2026-06-29 | 4.44 | 4.97 | 0.45 | 9.96% | 4.35 | 4.97 | 452495 | 21397 | 10.95% |
| 2026-06-26 | 4.38 | 4.52 | -0.04 | -0.88% | 4.28 | 4.63 | 492688 | 21958 | 11.92% |
| 2026-06-25 | 4.93 | 4.56 | -0.51 | -10.06% | 4.56 | 5.13 | 556012 | 26243 | 13.45% |
| 2026-06-24 | 4.85 | 5.07 | 0.46 | 9.98% | 4.68 | 5.07 | 564569 | 28281 | 13.66% |
| 2026-06-23 | 4.16 | 4.61 | 0.42 | 10.02% | 4.16 | 4.61 | 266882 | 12010 | 6.46% |
| 2026-06-22 | 4.13 | 4.19 | 0.03 | 0.72% | 4.00 | 4.20 | 98458 | 4026 | 2.38% |
| 2026-06-18 | 4.16 | 4.16 | -0.02 | -0.48% | 4.05 | 4.20 | 90723 | 3744 | 2.19% |
| 2026-06-17 | 4.31 | 4.18 | -0.11 | -2.56% | 4.15 | 4.31 | 106003 | 4445 | 2.56% |
| 2026-06-16 | 4.44 | 4.29 | -0.17 | -3.81% | 4.24 | 4.44 | 190229 | 8200 | 4.60% |
| 2026-06-15 | 4.27 | 4.46 | 0.22 | 5.19% | 4.24 | 4.56 | 225508 | 10054 | 5.46% |
| 2026-06-12 | 4.20 | 4.24 | 0.06 | 1.44% | 4.12 | 4.26 | 79301 | 3337 | 1.92% |
| 2026-06-11 | 4.18 | 4.18 | 0.01 | 0.24% | 4.10 | 4.22 | 88218 | 3665 | 2.13% |
| 2026-06-10 | 4.30 | 4.25 | -0.05 | -1.16% | 4.19 | 4.31 | 89228 | 3777 | 2.16% |
| 2026-06-09 | 4.31 | 4.30 | 0.03 | 0.70% | 4.23 | 4.36 | 95066 | 4084 | 2.30% |
| 2026-06-08 | 4.31 | 4.27 | -0.11 | -2.51% | 4.23 | 4.41 | 116166 | 5015 | 2.81% |
| 2026-06-05 | 4.28 | 4.38 | 0.10 | 2.34% | 4.21 | 4.42 | 93252 | 4032 | 2.26% |
| 2026-06-04 | 4.28 | 4.28 | -0.03 | -0.70% | 4.21 | 4.34 | 90802 | 3869 | 2.20% |
| 2026-06-03 | 4.42 | 4.31 | -0.11 | -2.49% | 4.27 | 4.50 | 117200 | 5082 | 2.84% |
| 2026-06-02 | 4.53 | 4.42 | -0.11 | -2.43% | 4.39 | 4.66 | 128511 | 5757 | 3.11% |
| 2026-06-01 | 4.29 | 4.53 | 0.21 | 4.86% | 4.23 | 4.53 | 123403 | 5464 | 2.99% |
| 2026-05-29 | 4.37 | 4.32 | -0.05 | -1.14% | 4.28 | 4.44 | 112484 | 4890 | 2.72% |
| 2026-05-28 | 4.35 | 4.37 | 0.00 | 0.00% | 4.28 | 4.42 | 104208 | 4549 | 2.52% |
| 2026-05-27 | 4.51 | 4.37 | -0.14 | -3.10% | 4.31 | 4.53 | 109525 | 4793 | 2.65% |
| 2026-05-26 | 4.68 | 4.51 | -0.14 | -3.01% | 4.47 | 4.68 | 128738 | 5849 | 3.11% |
| 2026-05-25 | 4.73 | 4.65 | -0.09 | -1.90% | 4.60 | 4.80 | 135872 | 6317 | 3.29% |
| 2026-05-22 | 4.64 | 4.74 | 0.18 | 3.95% | 4.50 | 4.76 | 120233 | 5598 | 2.91% |
| 2026-05-21 | 4.77 | 4.56 | -0.19 | -4.00% | 4.56 | 4.82 | 126613 | 5946 | 3.06% |
| 2026-05-20 | 4.83 | 4.75 | -0.08 | -1.66% | 4.71 | 4.84 | 99564 | 4729 | 2.41% |
| 2026-05-19 | 4.87 | 4.83 | 0.00 | 0.00% | 4.73 | 4.89 | 119223 | 5738 | 2.88% |
| 2026-05-18 | 4.79 | 4.83 | 0.04 | 0.84% | 4.69 | 4.83 | 113723 | 5404 | 2.75% |
| 2026-05-15 | 4.79 | 4.79 | 0.01 | 0.21% | 4.74 | 4.86 | 110839 | 5318 | 2.68% |
| 2026-05-14 | 4.85 | 4.78 | -0.06 | -1.24% | 4.76 | 4.86 | 108077 | 5194 | 2.61% |
| 2026-05-13 | 4.89 | 4.84 | -0.01 | -0.21% | 4.81 | 4.91 | 135911 | 6597 | 3.29% |
| 2026-05-12 | 4.97 | 4.85 | -0.13 | -2.61% | 4.84 | 5.00 | 141924 | 6971 | 3.43% |
| 2026-05-11 | 5.01 | 4.98 | -0.04 | -0.80% | 4.91 | 5.04 | 150603 | 7468 | 3.64% |