当前时间：2026-08-07 02:19:58 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-06 | 5.94 | 5.94 | -0.01 | -0.17% | 5.83 | 5.98 | 38787 | 2292 | 0.76% |
| 2026-08-05 | 5.97 | 5.95 | -0.02 | -0.34% | 5.90 | 6.01 | 50630 | 3014 | 1.00% |
| 2026-08-04 | 6.00 | 5.97 | 0.00 | 0.00% | 5.90 | 6.01 | 42188 | 2511 | 0.83% |
| 2026-08-03 | 5.78 | 5.97 | 0.18 | 3.11% | 5.78 | 5.98 | 51406 | 3032 | 1.01% |
| 2026-07-31 | 5.75 | 5.79 | 0.11 | 1.94% | 5.73 | 5.82 | 49135 | 2841 | 0.97% |
| 2026-07-30 | 5.80 | 5.68 | -0.09 | -1.56% | 5.67 | 5.84 | 50600 | 2915 | 1.00% |
| 2026-07-29 | 5.67 | 5.77 | 0.09 | 1.58% | 5.67 | 5.82 | 43915 | 2529 | 0.87% |
| 2026-07-28 | 5.70 | 5.68 | 0.00 | 0.00% | 5.63 | 5.75 | 41591 | 2371 | 0.82% |
| 2026-07-27 | 5.49 | 5.68 | 0.20 | 3.65% | 5.49 | 5.70 | 44100 | 2489 | 0.87% |
| 2026-07-24 | 5.56 | 5.48 | -0.11 | -1.97% | 5.41 | 5.58 | 35190 | 1935 | 0.69% |
| 2026-07-23 | 5.37 | 5.59 | 0.22 | 4.10% | 5.35 | 5.61 | 45438 | 2504 | 0.90% |
| 2026-07-22 | 5.54 | 5.37 | -0.20 | -3.59% | 5.35 | 5.56 | 58158 | 3164 | 1.15% |
| 2026-07-21 | 5.58 | 5.57 | -0.01 | -0.18% | 5.38 | 5.61 | 55395 | 3050 | 1.09% |
| 2026-07-20 | 5.63 | 5.58 | -0.05 | -0.89% | 5.49 | 5.78 | 58659 | 3303 | 1.16% |
| 2026-07-17 | 5.71 | 5.63 | -0.08 | -1.40% | 5.55 | 5.84 | 71741 | 4094 | 1.41% |
| 2026-07-16 | 5.65 | 5.71 | 0.03 | 0.53% | 5.63 | 5.80 | 43418 | 2488 | 0.86% |
| 2026-07-15 | 5.59 | 5.68 | 0.06 | 1.07% | 5.59 | 5.76 | 49978 | 2843 | 0.99% |
| 2026-07-14 | 5.51 | 5.62 | 0.09 | 1.63% | 5.44 | 5.63 | 43077 | 2386 | 0.85% |
| 2026-07-13 | 5.80 | 5.53 | -0.28 | -4.82% | 5.45 | 5.83 | 65843 | 3677 | 1.30% |
| 2026-07-10 | 5.65 | 5.81 | 0.10 | 1.75% | 5.62 | 5.88 | 57062 | 3301 | 1.12% |
| 2026-07-09 | 5.71 | 5.71 | 0.00 | 0.00% | 5.55 | 5.75 | 56014 | 3175 | 1.10% |
| 2026-07-08 | 5.86 | 5.71 | -0.15 | -2.56% | 5.69 | 5.90 | 55622 | 3197 | 1.10% |
| 2026-07-07 | 6.08 | 5.86 | -0.26 | -4.25% | 5.85 | 6.11 | 71273 | 4228 | 1.41% |
| 2026-07-06 | 6.30 | 6.12 | -0.12 | -1.92% | 6.12 | 6.34 | 62921 | 3917 | 1.24% |
| 2026-07-03 | 6.18 | 6.24 | 0.08 | 1.30% | 6.11 | 6.26 | 60530 | 3751 | 1.19% |
| 2026-07-02 | 6.21 | 6.16 | -0.11 | -1.75% | 6.11 | 6.36 | 83807 | 5233 | 1.65% |
| 2026-07-01 | 6.08 | 6.27 | 0.19 | 3.13% | 6.06 | 6.42 | 108290 | 6807 | 2.13% |
| 2026-06-30 | 6.14 | 6.08 | -0.07 | -1.14% | 6.02 | 6.19 | 69974 | 4253 | 1.38% |
| 2026-06-29 | 6.00 | 6.15 | 0.14 | 2.33% | 5.86 | 6.22 | 88995 | 5386 | 1.75% |
| 2026-06-26 | 6.41 | 6.01 | -0.37 | -5.80% | 6.01 | 6.41 | 99153 | 6105 | 1.95% |
| 2026-06-25 | 6.49 | 6.38 | -0.23 | -3.48% | 6.16 | 6.54 | 189064 | 11916 | 3.73% |
| 2026-06-24 | 6.30 | 6.61 | 0.32 | 5.09% | 6.20 | 7.03 | 263766 | 17621 | 5.20% |
| 2026-06-23 | 6.23 | 6.29 | 0.12 | 1.94% | 6.23 | 6.55 | 136785 | 8649 | 2.70% |
| 2026-06-22 | 6.01 | 6.17 | 0.21 | 3.52% | 5.79 | 6.38 | 151866 | 9196 | 2.99% |
| 2026-06-18 | 6.26 | 5.96 | -0.33 | -5.25% | 5.95 | 6.48 | 178590 | 11044 | 3.52% |
| 2026-06-17 | 6.13 | 6.29 | 0.22 | 3.62% | 5.89 | 6.57 | 182094 | 11319 | 3.59% |
| 2026-06-16 | 6.06 | 6.07 | 0.01 | 0.17% | 5.93 | 6.11 | 61993 | 3733 | 1.22% |
| 2026-06-15 | 6.03 | 6.06 | 0.06 | 1.00% | 5.97 | 6.19 | 65504 | 3986 | 1.29% |
| 2026-06-12 | 6.01 | 6.00 | 0.10 | 1.69% | 5.86 | 6.09 | 79050 | 4752 | 1.56% |
| 2026-06-11 | 5.98 | 5.90 | -0.12 | -1.99% | 5.79 | 6.04 | 67693 | 3983 | 1.33% |
| 2026-06-10 | 6.10 | 6.02 | -0.10 | -1.63% | 5.91 | 6.20 | 83776 | 5044 | 1.65% |
| 2026-06-09 | 6.11 | 6.12 | 0.04 | 0.66% | 6.05 | 6.21 | 62871 | 3858 | 1.24% |
| 2026-06-08 | 6.15 | 6.08 | -0.18 | -2.88% | 5.97 | 6.29 | 69853 | 4274 | 1.38% |
| 2026-06-05 | 6.15 | 6.26 | 0.08 | 1.29% | 6.07 | 6.37 | 74829 | 4666 | 1.48% |
| 2026-06-04 | 6.25 | 6.18 | -0.11 | -1.75% | 6.12 | 6.30 | 65457 | 4049 | 1.29% |
| 2026-06-03 | 6.41 | 6.29 | -0.11 | -1.72% | 6.22 | 6.43 | 71072 | 4492 | 1.40% |
| 2026-06-02 | 6.57 | 6.40 | -0.18 | -2.74% | 6.33 | 6.60 | 58922 | 3780 | 1.16% |
| 2026-06-01 | 6.48 | 6.58 | 0.10 | 1.54% | 6.45 | 6.68 | 66715 | 4394 | 1.32% |
| 2026-05-29 | 6.70 | 6.48 | -0.22 | -3.28% | 6.48 | 6.75 | 80989 | 5328 | 1.60% |
| 2026-05-28 | 6.64 | 6.70 | 0.06 | 0.90% | 6.56 | 6.79 | 68276 | 4576 | 1.35% |
| 2026-05-27 | 6.76 | 6.64 | -0.17 | -2.50% | 6.56 | 6.80 | 72622 | 4826 | 1.43% |
| 2026-05-26 | 6.88 | 6.81 | -0.12 | -1.73% | 6.70 | 6.98 | 55128 | 3756 | 1.09% |
| 2026-05-25 | 6.90 | 6.93 | 0.03 | 0.43% | 6.85 | 7.01 | 56530 | 3918 | 1.11% |
| 2026-05-22 | 6.82 | 6.90 | 0.10 | 1.47% | 6.76 | 6.95 | 53740 | 3690 | 1.06% |
| 2026-05-21 | 7.00 | 6.80 | -0.20 | -2.86% | 6.80 | 7.13 | 78877 | 5487 | 1.55% |
| 2026-05-20 | 7.19 | 7.00 | -0.19 | -2.64% | 6.96 | 7.19 | 59434 | 4169 | 1.17% |
| 2026-05-19 | 7.03 | 7.19 | 0.15 | 2.13% | 6.99 | 7.20 | 74736 | 5316 | 1.47% |
| 2026-05-18 | 7.01 | 7.04 | 0.04 | 0.57% | 6.91 | 7.06 | 62694 | 4379 | 1.24% |
| 2026-05-15 | 6.98 | 7.00 | 0.04 | 0.57% | 6.92 | 7.11 | 69929 | 4900 | 1.38% |
| 2026-05-14 | 7.21 | 6.96 | -0.24 | -3.33% | 6.96 | 7.24 | 100237 | 7071 | 1.98% |
| 2026-05-13 | 7.19 | 7.20 | 0.03 | 0.42% | 7.12 | 7.27 | 76449 | 5504 | 1.51% |
| 2026-05-12 | 7.38 | 7.17 | -0.21 | -2.85% | 7.16 | 7.43 | 92721 | 6743 | 1.83% |
| 2026-05-11 | 7.37 | 7.38 | 0.01 | 0.14% | 7.28 | 7.42 | 90551 | 6656 | 1.79% |
| 2026-05-08 | 7.31 | 7.37 | 0.03 | 0.41% | 7.28 | 7.43 | 73580 | 5413 | 1.45% |
| 2026-05-07 | 7.45 | 7.34 | -0.10 | -1.34% | 7.32 | 7.47 | 69452 | 5130 | 1.37% |
| 2026-05-06 | 7.42 | 7.44 | 0.08 | 1.09% | 7.37 | 7.49 | 69064 | 5136 | 1.36% |
| 2026-04-30 | 7.30 | 7.36 | 0.04 | 0.55% | 7.30 | 7.42 | 59808 | 4402 | 1.18% |
| 2026-04-29 | 7.14 | 7.32 | 0.17 | 2.38% | 7.12 | 7.36 | 63586 | 4638 | 1.25% |