当前时间：2026-08-17 06:15:17 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 | 5.81 | 5.85 | 0.06 | 1.04% | 5.73 | 5.90 | 68096 | 3965 | 1.32% |
| 2026-08-13 | 5.81 | 5.79 | -0.04 | -0.69% | 5.75 | 5.98 | 106705 | 6271 | 2.06% |
| 2026-08-12 | 5.55 | 5.83 | 0.24 | 4.29% | 5.53 | 5.99 | 165437 | 9651 | 3.20% |
| 2026-08-11 | 5.62 | 5.59 | -0.06 | -1.06% | 5.56 | 5.67 | 59349 | 3338 | 1.15% |
| 2026-08-10 | 5.62 | 5.65 | 0.05 | 0.89% | 5.46 | 5.67 | 86306 | 4793 | 1.67% |
| 2026-08-07 | 5.54 | 5.60 | 0.02 | 0.36% | 5.52 | 5.72 | 100409 | 5646 | 1.94% |
| 2026-08-06 | 5.50 | 5.58 | 0.08 | 1.45% | 5.46 | 5.60 | 85274 | 4714 | 1.65% |
| 2026-08-05 | 5.42 | 5.50 | 0.09 | 1.66% | 5.35 | 5.55 | 87835 | 4802 | 1.70% |
| 2026-08-04 | 5.26 | 5.41 | 0.18 | 3.44% | 5.22 | 5.43 | 80626 | 4312 | 1.56% |
| 2026-08-03 | 5.30 | 5.23 | -0.07 | -1.32% | 5.15 | 5.33 | 80879 | 4216 | 1.57% |
| 2026-07-31 | 5.15 | 5.30 | 0.17 | 3.31% | 5.15 | 5.34 | 93562 | 4932 | 1.81% |
| 2026-07-30 | 5.30 | 5.13 | -0.17 | -3.21% | 5.10 | 5.54 | 145040 | 7749 | 2.81% |
| 2026-07-29 | 5.15 | 5.30 | 0.15 | 2.91% | 5.10 | 5.35 | 112973 | 5909 | 2.19% |
| 2026-07-28 | 4.93 | 5.15 | 0.23 | 4.67% | 4.90 | 5.22 | 122616 | 6231 | 2.37% |
| 2026-07-27 | 4.79 | 4.92 | 0.16 | 3.36% | 4.71 | 4.95 | 82023 | 4005 | 1.59% |
| 2026-07-24 | 4.96 | 4.76 | -0.22 | -4.42% | 4.76 | 4.97 | 79437 | 3831 | 1.54% |
| 2026-07-23 | 4.99 | 4.98 | -0.02 | -0.40% | 4.90 | 5.07 | 84597 | 4200 | 1.64% |
| 2026-07-22 | 4.81 | 5.00 | 0.21 | 4.38% | 4.75 | 5.09 | 106952 | 5282 | 2.07% |
| 2026-07-21 | 4.95 | 4.79 | -0.16 | -3.23% | 4.56 | 4.97 | 155852 | 7375 | 3.02% |
| 2026-07-20 | 4.99 | 4.95 | -0.04 | -0.80% | 4.90 | 5.20 | 132254 | 6691 | 2.56% |
| 2026-07-17 | 5.10 | 4.99 | -0.11 | -2.16% | 4.92 | 5.18 | 123567 | 6212 | 2.39% |
| 2026-07-16 | 5.03 | 5.10 | 0.03 | 0.59% | 4.98 | 5.23 | 87859 | 4499 | 1.70% |
| 2026-07-15 | 5.03 | 5.07 | 0.01 | 0.20% | 5.01 | 5.21 | 102973 | 5246 | 1.99% |
| 2026-07-14 | 4.89 | 5.06 | 0.24 | 4.98% | 4.81 | 5.10 | 167425 | 8354 | 3.24% |
| 2026-07-13 | 5.11 | 4.82 | -0.35 | -6.77% | 4.82 | 5.17 | 133039 | 6589 | 2.57% |
| 2026-07-10 | 5.29 | 5.17 | -0.16 | -3.00% | 5.15 | 5.34 | 117236 | 6137 | 2.27% |
| 2026-07-09 | 5.28 | 5.33 | -0.01 | -0.19% | 5.14 | 5.44 | 114642 | 6050 | 2.22% |
| 2026-07-08 | 5.28 | 5.34 | 0.04 | 0.75% | 5.21 | 5.37 | 89923 | 4759 | 1.74% |
| 2026-07-07 | 5.60 | 5.30 | -0.14 | -2.57% | 5.26 | 5.69 | 151384 | 8219 | 2.93% |
| 2026-07-06 | 5.66 | 5.44 | -0.24 | -4.23% | 5.42 | 5.79 | 187687 | 10458 | 3.63% |
| 2026-07-03 | 5.52 | 5.68 | 0.12 | 2.16% | 5.37 | 5.93 | 358585 | 20165 | 6.94% |
| 2026-07-02 | 5.06 | 5.56 | 0.51 | 10.10% | 5.03 | 5.56 | 133504 | 7239 | 2.58% |
| 2026-07-01 | 5.03 | 5.05 | 0.06 | 1.20% | 4.88 | 5.11 | 125713 | 6303 | 2.62% |
| 2026-06-30 | 5.01 | 4.99 | 0.00 | 0.00% | 4.90 | 5.13 | 105015 | 5248 | 2.19% |
| 2026-06-29 | 5.11 | 4.99 | -0.13 | -2.54% | 4.91 | 5.15 | 164292 | 8208 | 3.43% |
| 2026-06-26 | 5.26 | 5.12 | -0.17 | -3.21% | 5.07 | 5.29 | 119893 | 6189 | 2.50% |
| 2026-06-25 | 5.60 | 5.29 | -0.25 | -4.51% | 5.22 | 5.60 | 135728 | 7217 | 2.83% |
| 2026-06-24 | 5.72 | 5.54 | -0.19 | -3.32% | 5.37 | 5.76 | 137846 | 7583 | 2.88% |
| 2026-06-23 | 5.63 | 5.73 | 0.10 | 1.78% | 5.57 | 5.92 | 117838 | 6818 | 2.46% |
| 2026-06-22 | 5.91 | 5.63 | -0.32 | -5.38% | 5.44 | 5.91 | 202401 | 11362 | 4.22% |
| 2026-06-18 | 5.80 | 5.95 | 0.16 | 2.76% | 5.70 | 5.96 | 165358 | 9656 | 3.45% |
| 2026-06-17 | 5.88 | 5.79 | -0.17 | -2.85% | 5.77 | 5.93 | 129317 | 7536 | 2.70% |
| 2026-06-16 | 6.07 | 5.96 | -0.16 | -2.61% | 5.86 | 6.12 | 184733 | 11052 | 3.85% |
| 2026-06-15 | 6.37 | 6.12 | -0.18 | -2.86% | 6.00 | 6.37 | 301958 | 18477 | 6.30% |
| 2026-06-12 | 6.31 | 6.30 | 0.10 | 1.61% | 6.28 | 6.82 | 449883 | 29554 | 9.38% |
| 2026-06-11 | 6.01 | 6.20 | 0.13 | 2.14% | 6.00 | 6.26 | 145339 | 8947 | 3.03% |
| 2026-06-10 | 6.09 | 6.07 | -0.09 | -1.46% | 6.00 | 6.27 | 160257 | 9761 | 3.34% |
| 2026-06-09 | 6.72 | 6.16 | -0.34 | -5.23% | 6.06 | 6.72 | 330950 | 20662 | 6.90% |
| 2026-06-08 | 6.15 | 6.50 | 0.26 | 4.17% | 6.12 | 6.86 | 469804 | 30831 | 9.80% |
| 2026-06-05 | 6.21 | 6.24 | 0.03 | 0.48% | 6.05 | 6.32 | 131410 | 8132 | 2.74% |
| 2026-06-04 | 6.25 | 6.21 | -0.08 | -1.27% | 6.11 | 6.42 | 115974 | 7210 | 2.42% |
| 2026-06-03 | 6.52 | 6.29 | -0.26 | -3.97% | 6.20 | 6.62 | 174306 | 11006 | 3.64% |
| 2026-06-02 | 6.42 | 6.55 | 0.05 | 0.77% | 6.33 | 6.63 | 241220 | 15619 | 5.03% |
| 2026-06-01 | 6.21 | 6.50 | 0.31 | 5.01% | 6.21 | 6.73 | 334953 | 21816 | 6.99% |
| 2026-05-29 | 6.60 | 6.19 | -0.53 | -7.89% | 6.14 | 6.71 | 412239 | 26420 | 8.60% |
| 2026-05-28 | 7.00 | 6.72 | -0.75 | -10.04% | 6.72 | 7.49 | 586773 | 40577 | 12.24% |
| 2026-05-27 | 8.31 | 7.47 | -0.83 | -10.00% | 7.47 | 8.52 | 276383 | 21684 | 5.76% |
| 2026-05-26 | 8.28 | 8.30 | 0.04 | 0.48% | 8.05 | 8.48 | 169236 | 13942 | 3.53% |
| 2026-05-25 | 8.41 | 8.26 | -0.04 | -0.48% | 8.26 | 8.61 | 173846 | 14685 | 3.63% |
| 2026-05-22 | 8.19 | 8.30 | 0.11 | 1.34% | 8.08 | 8.40 | 132119 | 10849 | 2.76% |
| 2026-05-21 | 8.28 | 8.19 | -0.13 | -1.56% | 8.14 | 8.67 | 178962 | 15066 | 3.73% |
| 2026-05-20 | 8.07 | 8.32 | 0.18 | 2.21% | 8.03 | 8.39 | 174404 | 14362 | 3.64% |
| 2026-05-19 | 8.31 | 8.14 | -0.17 | -2.05% | 8.07 | 8.34 | 119789 | 9762 | 2.50% |
| 2026-05-18 | 8.28 | 8.31 | 0.03 | 0.36% | 8.04 | 8.46 | 178234 | 14710 | 3.72% |
| 2026-05-15 | 8.26 | 8.28 | 0.02 | 0.24% | 8.06 | 8.35 | 155630 | 12789 | 3.25% |
| 2026-05-14 | 8.31 | 8.26 | -0.02 | -0.24% | 8.12 | 8.49 | 193172 | 16053 | 4.03% |
| 2026-05-13 | 8.34 | 8.28 | -0.06 | -0.72% | 8.23 | 8.43 | 160234 | 13321 | 3.34% |
| 2026-05-12 | 8.55 | 8.34 | -0.14 | -1.65% | 8.31 | 8.71 | 212957 | 17976 | 4.44% |
| 2026-05-11 | 8.59 | 8.48 | 0.04 | 0.47% | 8.38 | 8.77 | 406491 | 34635 | 8.48% |