当前时间：2026-08-22 10:13:24 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 5.72 | 5.73 | -0.10 | -1.72% | 5.66 | 5.78 | 174518 | 9993 | 1.64% |
| 2026-08-20 | 5.94 | 5.83 | -0.20 | -3.32% | 5.81 | 6.00 | 324395 | 19029 | 3.04% |
| 2026-08-19 | 5.80 | 6.03 | 0.19 | 3.25% | 5.68 | 6.19 | 604504 | 36362 | 5.67% |
| 2026-08-18 | 6.07 | 5.84 | -0.23 | -3.79% | 5.83 | 6.07 | 276477 | 16363 | 2.59% |
| 2026-08-17 | 6.11 | 6.07 | 0.04 | 0.66% | 6.05 | 6.17 | 217396 | 13234 | 2.04% |
| 2026-08-14 | 6.10 | 6.03 | -0.10 | -1.63% | 6.02 | 6.14 | 231298 | 14011 | 2.17% |
| 2026-08-13 | 6.03 | 6.13 | 0.09 | 1.49% | 6.01 | 6.20 | 314011 | 19157 | 2.95% |
| 2026-08-12 | 6.04 | 6.04 | -0.01 | -0.17% | 6.01 | 6.09 | 155584 | 9402 | 1.46% |
| 2026-08-11 | 6.10 | 6.05 | -0.10 | -1.63% | 6.01 | 6.17 | 241959 | 14656 | 2.27% |
| 2026-08-10 | 6.12 | 6.15 | 0.04 | 0.65% | 6.02 | 6.19 | 236948 | 14498 | 2.22% |
| 2026-08-07 | 6.14 | 6.11 | -0.18 | -2.86% | 6.02 | 6.22 | 390737 | 23825 | 3.66% |
| 2026-08-06 | 5.92 | 6.29 | 0.35 | 5.89% | 5.81 | 6.39 | 665612 | 40734 | 6.24% |
| 2026-08-05 | 5.85 | 5.94 | 0.07 | 1.19% | 5.80 | 6.01 | 323309 | 19112 | 3.03% |
| 2026-08-04 | 5.83 | 5.87 | 0.02 | 0.34% | 5.80 | 5.94 | 291096 | 17057 | 2.73% |
| 2026-08-03 | 5.80 | 5.85 | 0.01 | 0.17% | 5.76 | 5.88 | 149433 | 8708 | 1.40% |
| 2026-07-31 | 5.76 | 5.84 | 0.19 | 3.36% | 5.70 | 5.87 | 221642 | 12878 | 2.08% |
| 2026-07-30 | 5.76 | 5.65 | -0.17 | -2.92% | 5.63 | 5.86 | 193036 | 11068 | 1.81% |
| 2026-07-29 | 5.72 | 5.82 | 0.06 | 1.04% | 5.61 | 5.87 | 227952 | 13093 | 2.14% |
| 2026-07-28 | 5.68 | 5.76 | -0.02 | -0.35% | 5.65 | 5.86 | 202259 | 11580 | 1.90% |
| 2026-07-27 | 5.60 | 5.78 | 0.08 | 1.40% | 5.55 | 5.80 | 215585 | 12327 | 2.02% |
| 2026-07-24 | 5.90 | 5.70 | -0.32 | -5.32% | 5.70 | 6.04 | 252357 | 14807 | 2.37% |
| 2026-07-23 | 5.81 | 6.02 | 0.17 | 2.91% | 5.80 | 6.08 | 271267 | 16154 | 2.54% |
| 2026-07-22 | 5.80 | 5.85 | 0.02 | 0.34% | 5.76 | 6.13 | 349245 | 20883 | 3.28% |
| 2026-07-21 | 5.76 | 5.83 | -0.02 | -0.34% | 5.60 | 5.87 | 313004 | 17987 | 2.94% |
| 2026-07-20 | 5.73 | 5.85 | 0.24 | 4.28% | 5.45 | 5.87 | 380198 | 21541 | 3.57% |
| 2026-07-17 | 5.40 | 5.61 | 0.20 | 3.70% | 5.35 | 5.89 | 420600 | 23824 | 3.94% |
| 2026-07-16 | 5.52 | 5.41 | -0.19 | -3.39% | 5.39 | 5.54 | 196505 | 10693 | 1.84% |
| 2026-07-15 | 5.43 | 5.60 | 0.12 | 2.19% | 5.43 | 5.73 | 242231 | 13588 | 2.27% |
| 2026-07-14 | 5.45 | 5.48 | 0.11 | 2.05% | 5.31 | 5.55 | 222797 | 12090 | 2.09% |
| 2026-07-13 | 5.61 | 5.37 | -0.34 | -5.95% | 5.36 | 5.65 | 264773 | 14511 | 2.48% |
| 2026-07-10 | 5.70 | 5.71 | -0.03 | -0.52% | 5.68 | 5.84 | 370558 | 21282 | 3.48% |
| 2026-07-09 | 5.70 | 5.74 | -0.04 | -0.69% | 5.53 | 5.79 | 338656 | 19244 | 3.18% |
| 2026-07-08 | 6.05 | 5.78 | -0.25 | -4.15% | 5.74 | 6.07 | 356666 | 20852 | 3.35% |
| 2026-07-07 | 6.27 | 6.03 | -0.27 | -4.29% | 5.95 | 6.32 | 432260 | 26426 | 4.05% |
| 2026-07-06 | 6.62 | 6.30 | -0.38 | -5.69% | 6.26 | 6.69 | 535526 | 34496 | 5.02% |
| 2026-07-03 | 6.96 | 6.68 | -0.28 | -4.02% | 6.61 | 7.30 | 883724 | 59915 | 8.29% |
| 2026-07-02 | 6.75 | 6.96 | 0.16 | 2.35% | 6.75 | 7.43 | 1367664 | 97298 | 12.83% |
| 2026-07-01 | 5.70 | 6.80 | 1.13 | 19.93% | 5.70 | 6.80 | 927936 | 60004 | 8.70% |
| 2026-06-30 | 5.76 | 5.67 | -0.22 | -3.74% | 5.63 | 5.84 | 305897 | 17401 | 2.87% |
| 2026-06-29 | 5.32 | 5.89 | 0.61 | 11.55% | 5.32 | 6.15 | 499102 | 29122 | 4.68% |
| 2026-06-26 | 5.63 | 5.28 | -0.40 | -7.04% | 5.26 | 5.63 | 293818 | 15953 | 2.76% |
| 2026-06-25 | 5.95 | 5.68 | -0.35 | -5.80% | 5.68 | 5.99 | 274244 | 15927 | 2.57% |
| 2026-06-24 | 5.88 | 6.03 | 0.13 | 2.20% | 5.76 | 6.20 | 311324 | 18697 | 2.92% |
| 2026-06-23 | 6.05 | 5.90 | -0.28 | -4.53% | 5.88 | 6.11 | 276876 | 16607 | 2.60% |
| 2026-06-22 | 5.80 | 6.18 | 0.25 | 4.22% | 5.61 | 6.21 | 471585 | 27934 | 4.42% |
| 2026-06-18 | 6.19 | 5.93 | -0.37 | -5.87% | 5.89 | 6.26 | 414139 | 25013 | 3.88% |
| 2026-06-17 | 6.50 | 6.30 | -0.28 | -4.26% | 6.16 | 6.52 | 387455 | 24509 | 3.63% |
| 2026-06-16 | 6.77 | 6.58 | 0.12 | 1.86% | 6.43 | 6.87 | 692887 | 46087 | 6.50% |
| 2026-06-12 | 6.50 | 6.46 | -0.01 | -0.15% | 6.37 | 6.54 | 117910 | 7615 | 1.11% |
| 2026-06-11 | 6.36 | 6.47 | -0.02 | -0.31% | 6.29 | 6.55 | 132202 | 8492 | 1.24% |
| 2026-06-10 | 6.20 | 6.49 | 0.26 | 4.17% | 6.06 | 6.62 | 215642 | 13628 | 2.02% |
| 2026-06-09 | 6.18 | 6.23 | 0.10 | 1.63% | 6.09 | 6.29 | 111502 | 6902 | 1.05% |
| 2026-06-08 | 6.25 | 6.13 | -0.38 | -5.84% | 6.00 | 6.42 | 203240 | 12657 | 1.91% |
| 2026-06-05 | 6.45 | 6.51 | -0.05 | -0.76% | 6.39 | 6.57 | 140766 | 9132 | 1.32% |
| 2026-06-04 | 6.64 | 6.56 | -0.12 | -1.80% | 6.41 | 6.67 | 165687 | 10798 | 1.55% |
| 2026-06-03 | 6.95 | 6.68 | -0.25 | -3.61% | 6.64 | 6.95 | 210019 | 14213 | 1.97% |
| 2026-06-02 | 6.96 | 6.93 | -0.05 | -0.72% | 6.82 | 6.97 | 156613 | 10790 | 1.47% |
| 2026-06-01 | 6.67 | 6.98 | 0.23 | 3.41% | 6.65 | 6.99 | 219232 | 15062 | 2.06% |
| 2026-05-29 | 6.60 | 6.75 | 0.14 | 2.12% | 6.58 | 6.75 | 174667 | 11634 | 1.64% |
| 2026-05-28 | 6.43 | 6.61 | 0.16 | 2.48% | 6.43 | 6.61 | 153461 | 10043 | 1.44% |
| 2026-05-27 | 6.48 | 6.45 | -0.12 | -1.83% | 6.39 | 6.58 | 186091 | 12045 | 1.75% |
| 2026-05-26 | 6.70 | 6.57 | -0.21 | -3.10% | 6.48 | 6.77 | 227297 | 14936 | 2.13% |
| 2026-05-25 | 6.87 | 6.78 | -0.12 | -1.74% | 6.73 | 6.91 | 192070 | 13072 | 1.80% |
| 2026-05-22 | 6.71 | 6.90 | 0.25 | 3.76% | 6.62 | 6.92 | 229963 | 15552 | 2.16% |
| 2026-05-21 | 6.93 | 6.65 | -0.27 | -3.90% | 6.63 | 6.97 | 284175 | 19336 | 2.67% |
| 2026-05-20 | 7.00 | 6.92 | -0.13 | -1.84% | 6.84 | 7.00 | 224579 | 15493 | 2.11% |
| 2026-05-19 | 7.05 | 7.05 | 0.05 | 0.71% | 6.87 | 7.08 | 173039 | 12068 | 1.62% |
| 2026-05-18 | 7.24 | 7.00 | -0.29 | -3.98% | 6.97 | 7.24 | 304126 | 21498 | 2.85% |
| 2026-05-15 | 7.19 | 7.29 | 0.19 | 2.68% | 7.14 | 7.38 | 321231 | 23358 | 3.01% |
| 2026-05-14 | 7.35 | 7.10 | -0.18 | -2.47% | 7.10 | 7.44 | 245240 | 17803 | 2.30% |