当前时间：2026-08-17 06:29:01 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 | 6.76 | 6.78 | 0.62 | 10.06% | 6.75 | 6.78 | 197247 | 13366 | 3.47% |
| 2026-08-13 | 5.60 | 6.16 | 0.56 | 10.00% | 5.57 | 6.16 | 223030 | 13248 | 3.93% |
| 2026-08-12 | 5.41 | 5.60 | 0.16 | 2.94% | 5.40 | 5.67 | 99830 | 5543 | 1.76% |
| 2026-08-11 | 5.46 | 5.44 | -0.02 | -0.37% | 5.38 | 5.49 | 63629 | 3453 | 1.12% |
| 2026-08-10 | 5.33 | 5.46 | 0.13 | 2.44% | 5.30 | 5.71 | 89346 | 4879 | 1.57% |
| 2026-08-07 | 5.36 | 5.33 | -0.03 | -0.56% | 5.23 | 5.36 | 49996 | 2649 | 0.88% |
| 2026-08-06 | 5.33 | 5.36 | 0.01 | 0.19% | 5.27 | 5.38 | 53396 | 2843 | 0.94% |
| 2026-08-05 | 5.39 | 5.35 | -0.01 | -0.19% | 5.31 | 5.50 | 76185 | 4089 | 1.34% |
| 2026-08-04 | 5.42 | 5.36 | -0.05 | -0.92% | 5.33 | 5.44 | 52169 | 2808 | 0.92% |
| 2026-08-03 | 5.28 | 5.41 | 0.09 | 1.69% | 5.27 | 5.42 | 55279 | 2958 | 0.97% |
| 2026-07-31 | 5.23 | 5.32 | 0.08 | 1.53% | 5.22 | 5.33 | 63206 | 3341 | 1.11% |
| 2026-07-30 | 5.19 | 5.24 | 0.01 | 0.19% | 5.17 | 5.30 | 64906 | 3405 | 1.14% |
| 2026-07-29 | 5.18 | 5.23 | 0.07 | 1.36% | 5.14 | 5.25 | 67400 | 3515 | 1.19% |
| 2026-07-28 | 5.14 | 5.16 | 0.00 | 0.00% | 5.09 | 5.22 | 83057 | 4293 | 1.46% |
| 2026-07-27 | 4.86 | 5.16 | 0.29 | 5.95% | 4.86 | 5.25 | 130981 | 6691 | 2.31% |
| 2026-07-24 | 4.95 | 4.87 | -0.09 | -1.81% | 4.86 | 4.97 | 44159 | 2168 | 0.78% |
| 2026-07-23 | 4.77 | 4.96 | 0.19 | 3.98% | 4.77 | 4.97 | 65929 | 3219 | 1.16% |
| 2026-07-22 | 4.80 | 4.77 | -0.05 | -1.04% | 4.73 | 4.86 | 43675 | 2091 | 0.77% |
| 2026-07-21 | 4.80 | 4.82 | 0.02 | 0.42% | 4.72 | 4.85 | 74186 | 3548 | 1.31% |
| 2026-07-20 | 4.91 | 4.80 | -0.13 | -2.64% | 4.73 | 5.02 | 79283 | 3863 | 1.40% |
| 2026-07-17 | 5.02 | 4.93 | -0.09 | -1.79% | 4.87 | 5.13 | 76005 | 3798 | 1.34% |
| 2026-07-16 | 4.95 | 5.02 | 0.05 | 1.01% | 4.89 | 5.07 | 67704 | 3395 | 1.19% |
| 2026-07-15 | 4.79 | 4.97 | 0.14 | 2.90% | 4.78 | 4.99 | 82798 | 4086 | 1.46% |
| 2026-07-14 | 4.73 | 4.83 | 0.11 | 2.33% | 4.66 | 4.84 | 61090 | 2913 | 1.08% |
| 2026-07-13 | 4.88 | 4.72 | -0.18 | -3.67% | 4.71 | 4.92 | 66048 | 3160 | 1.16% |
| 2026-07-10 | 4.75 | 4.90 | 0.13 | 2.73% | 4.69 | 5.03 | 92094 | 4510 | 1.62% |
| 2026-07-09 | 4.75 | 4.77 | 0.01 | 0.21% | 4.66 | 4.83 | 62865 | 2975 | 1.11% |
| 2026-07-08 | 4.75 | 4.76 | -0.04 | -0.83% | 4.72 | 4.80 | 58531 | 2783 | 1.03% |
| 2026-07-07 | 4.96 | 4.80 | -0.20 | -4.00% | 4.78 | 4.98 | 67834 | 3288 | 1.19% |
| 2026-07-06 | 5.04 | 5.00 | -0.10 | -1.96% | 4.97 | 5.18 | 71758 | 3620 | 1.26% |
| 2026-07-03 | 4.95 | 5.10 | 0.12 | 2.41% | 4.95 | 5.28 | 134721 | 6877 | 2.37% |
| 2026-07-02 | 4.93 | 4.98 | 0.05 | 1.01% | 4.88 | 5.18 | 145937 | 7327 | 2.57% |
| 2026-07-01 | 4.83 | 4.93 | 0.08 | 1.65% | 4.82 | 4.97 | 67520 | 3310 | 1.19% |
| 2026-06-30 | 4.84 | 4.85 | 0.03 | 0.62% | 4.75 | 4.89 | 71523 | 3447 | 1.26% |
| 2026-06-29 | 4.86 | 4.82 | 0.00 | 0.00% | 4.66 | 4.86 | 80597 | 3849 | 1.42% |
| 2026-06-26 | 4.86 | 4.82 | -0.08 | -1.63% | 4.76 | 4.92 | 58323 | 2820 | 1.03% |
| 2026-06-25 | 4.95 | 4.90 | -0.08 | -1.61% | 4.86 | 5.01 | 59778 | 2936 | 1.05% |
| 2026-06-24 | 5.11 | 4.98 | -0.17 | -3.30% | 4.91 | 5.14 | 70746 | 3527 | 1.25% |
| 2026-06-23 | 5.05 | 5.15 | 0.08 | 1.58% | 5.02 | 5.21 | 76306 | 3926 | 1.34% |
| 2026-06-22 | 5.01 | 5.07 | 0.02 | 0.40% | 4.91 | 5.09 | 68824 | 3428 | 1.21% |
| 2026-06-18 | 5.12 | 5.05 | -0.09 | -1.75% | 5.02 | 5.13 | 61978 | 3138 | 1.09% |
| 2026-06-17 | 5.30 | 5.14 | -0.15 | -2.84% | 5.14 | 5.39 | 80925 | 4212 | 1.43% |
| 2026-06-16 | 5.20 | 5.29 | 0.05 | 0.95% | 5.13 | 5.32 | 69714 | 3642 | 1.23% |
| 2026-06-15 | 5.19 | 5.24 | 0.07 | 1.35% | 5.17 | 5.29 | 70474 | 3690 | 1.24% |
| 2026-06-12 | 5.16 | 5.17 | 0.01 | 0.19% | 5.13 | 5.27 | 88693 | 4602 | 1.56% |
| 2026-06-11 | 5.15 | 5.16 | -0.08 | -1.53% | 5.09 | 5.22 | 87433 | 4497 | 1.54% |
| 2026-06-10 | 5.25 | 5.24 | -0.07 | -1.32% | 5.15 | 5.45 | 106613 | 5597 | 1.88% |
| 2026-06-09 | 5.30 | 5.31 | 0.03 | 0.57% | 5.22 | 5.36 | 47554 | 2517 | 0.84% |
| 2026-06-08 | 5.41 | 5.28 | -0.19 | -3.47% | 5.20 | 5.48 | 78985 | 4207 | 1.39% |
| 2026-06-05 | 5.41 | 5.47 | 0.03 | 0.55% | 5.38 | 5.56 | 69150 | 3785 | 1.22% |
| 2026-06-04 | 5.50 | 5.44 | -0.02 | -0.37% | 5.38 | 5.55 | 59984 | 3263 | 1.06% |
| 2026-06-03 | 5.53 | 5.56 | 0.02 | 0.36% | 5.46 | 5.60 | 67728 | 3746 | 1.19% |
| 2026-06-02 | 5.65 | 5.54 | -0.10 | -1.77% | 5.44 | 5.68 | 81258 | 4480 | 1.43% |
| 2026-06-01 | 5.42 | 5.64 | 0.23 | 4.25% | 5.41 | 5.69 | 97810 | 5479 | 1.72% |
| 2026-05-29 | 5.63 | 5.41 | -0.22 | -3.91% | 5.40 | 5.67 | 100463 | 5533 | 1.77% |
| 2026-05-28 | 5.48 | 5.63 | 0.15 | 2.74% | 5.42 | 5.66 | 89671 | 5002 | 1.58% |
| 2026-05-27 | 5.62 | 5.48 | -0.13 | -2.32% | 5.45 | 5.63 | 76486 | 4211 | 1.35% |
| 2026-05-26 | 5.65 | 5.61 | -0.07 | -1.23% | 5.52 | 5.67 | 59553 | 3328 | 1.05% |
| 2026-05-25 | 5.72 | 5.68 | -0.03 | -0.53% | 5.60 | 5.80 | 67484 | 3819 | 1.19% |
| 2026-05-22 | 5.68 | 5.71 | 0.15 | 2.70% | 5.58 | 5.76 | 89595 | 5089 | 1.58% |
| 2026-05-21 | 5.74 | 5.56 | -0.18 | -3.14% | 5.55 | 5.84 | 84899 | 4851 | 1.50% |
| 2026-05-20 | 5.82 | 5.74 | -0.12 | -2.05% | 5.71 | 5.84 | 52411 | 3009 | 0.92% |
| 2026-05-19 | 5.81 | 5.86 | 0.05 | 0.86% | 5.75 | 5.87 | 67081 | 3896 | 1.18% |
| 2026-05-18 | 5.75 | 5.81 | 0.04 | 0.69% | 5.65 | 5.81 | 97111 | 5555 | 1.71% |
| 2026-05-15 | 5.80 | 5.77 | -0.04 | -0.69% | 5.74 | 5.85 | 78839 | 4565 | 1.39% |
| 2026-05-14 | 5.97 | 5.81 | -0.16 | -2.68% | 5.81 | 5.99 | 101235 | 5933 | 1.78% |
| 2026-05-13 | 6.03 | 5.97 | -0.06 | -1.00% | 5.93 | 6.05 | 106527 | 6374 | 1.88% |
| 2026-05-12 | 6.22 | 6.03 | -0.17 | -2.74% | 6.01 | 6.22 | 120106 | 7314 | 2.12% |
| 2026-05-11 | 6.30 | 6.20 | -0.12 | -1.90% | 6.19 | 6.45 | 117419 | 7315 | 2.07% |