当前时间：2026-08-06 17:09:26 星期四休市中
| 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 | 5.59 | 6.17 | 0.56 | 9.98% | 5.52 | 6.17 | 475038 | 28342 | 7.40% |
| 2026-08-05 | 5.65 | 5.61 | -0.03 | -0.53% | 5.57 | 5.66 | 102355 | 5734 | 1.59% |
| 2026-08-04 | 5.67 | 5.64 | -0.03 | -0.53% | 5.60 | 5.72 | 96626 | 5449 | 1.51% |
| 2026-08-03 | 5.56 | 5.67 | 0.12 | 2.16% | 5.55 | 5.69 | 137801 | 7783 | 2.15% |
| 2026-07-31 | 5.48 | 5.55 | 0.04 | 0.73% | 5.47 | 5.56 | 101952 | 5629 | 1.59% |
| 2026-07-30 | 5.53 | 5.51 | -0.05 | -0.90% | 5.49 | 5.64 | 147337 | 8190 | 2.30% |
| 2026-07-29 | 5.49 | 5.56 | 0.05 | 0.91% | 5.48 | 5.60 | 107828 | 5994 | 1.68% |
| 2026-07-28 | 5.49 | 5.51 | 0.01 | 0.18% | 5.47 | 5.56 | 77708 | 4284 | 1.21% |
| 2026-07-27 | 5.44 | 5.50 | 0.05 | 0.92% | 5.39 | 5.52 | 81568 | 4470 | 1.27% |
| 2026-07-24 | 5.59 | 5.45 | -0.18 | -3.20% | 5.44 | 5.63 | 93971 | 5183 | 1.46% |
| 2026-07-23 | 5.52 | 5.63 | 0.11 | 1.99% | 5.47 | 5.64 | 116932 | 6510 | 1.82% |
| 2026-07-22 | 5.45 | 5.52 | 0.03 | 0.55% | 5.44 | 5.56 | 75667 | 4159 | 1.18% |
| 2026-07-21 | 5.56 | 5.49 | -0.07 | -1.26% | 5.43 | 5.57 | 126042 | 6911 | 1.96% |
| 2026-07-20 | 5.57 | 5.56 | 0.00 | 0.00% | 5.50 | 5.65 | 121056 | 6747 | 1.89% |
| 2026-07-17 | 5.71 | 5.56 | -0.15 | -2.63% | 5.52 | 5.76 | 154821 | 8708 | 2.41% |
| 2026-07-16 | 5.65 | 5.71 | 0.06 | 1.06% | 5.60 | 5.74 | 135332 | 7692 | 2.11% |
| 2026-07-15 | 5.55 | 5.65 | -0.01 | -0.18% | 5.49 | 5.69 | 153212 | 8610 | 2.39% |
| 2026-07-14 | 5.58 | 5.66 | 0.07 | 1.25% | 5.55 | 5.80 | 207036 | 11771 | 3.23% |
| 2026-07-13 | 5.49 | 5.59 | 0.14 | 2.57% | 5.43 | 5.63 | 195631 | 10860 | 3.05% |
| 2026-07-10 | 5.34 | 5.45 | 0.11 | 2.06% | 5.23 | 5.49 | 150516 | 8143 | 2.35% |
| 2026-07-09 | 5.35 | 5.34 | -0.05 | -0.93% | 5.27 | 5.39 | 79834 | 4244 | 1.24% |
| 2026-07-08 | 5.33 | 5.39 | 0.03 | 0.56% | 5.27 | 5.43 | 83047 | 4456 | 1.29% |
| 2026-07-07 | 5.42 | 5.36 | -0.07 | -1.29% | 5.26 | 5.46 | 101415 | 5423 | 1.58% |
| 2026-07-06 | 5.38 | 5.43 | 0.04 | 0.74% | 5.36 | 5.46 | 88857 | 4809 | 1.38% |
| 2026-07-03 | 5.34 | 5.39 | 0.02 | 0.37% | 5.34 | 5.45 | 86459 | 4665 | 1.35% |
| 2026-07-02 | 5.31 | 5.37 | 0.04 | 0.75% | 5.30 | 5.42 | 121848 | 6538 | 1.90% |
| 2026-07-01 | 5.20 | 5.33 | 0.13 | 2.50% | 5.17 | 5.36 | 141330 | 7484 | 2.20% |
| 2026-06-30 | 5.17 | 5.20 | 0.01 | 0.19% | 5.11 | 5.22 | 93769 | 4844 | 1.46% |
| 2026-06-29 | 5.13 | 5.19 | 0.03 | 0.58% | 5.03 | 5.22 | 123119 | 6335 | 1.92% |
| 2026-06-26 | 5.19 | 5.16 | -0.04 | -0.77% | 5.11 | 5.25 | 102539 | 5311 | 1.60% |
| 2026-06-25 | 5.29 | 5.20 | -0.11 | -2.07% | 5.19 | 5.29 | 114791 | 5997 | 1.79% |
| 2026-06-24 | 5.53 | 5.31 | -0.23 | -4.15% | 5.30 | 5.55 | 137246 | 7362 | 2.14% |
| 2026-06-23 | 5.46 | 5.54 | 0.03 | 0.54% | 5.46 | 5.63 | 105047 | 5848 | 1.64% |
| 2026-06-22 | 5.52 | 5.51 | 0.00 | 0.00% | 5.34 | 5.54 | 107744 | 5841 | 1.68% |
| 2026-06-18 | 5.55 | 5.51 | -0.05 | -0.90% | 5.43 | 5.58 | 89760 | 4955 | 1.40% |
| 2026-06-17 | 5.74 | 5.56 | -0.17 | -2.97% | 5.55 | 5.74 | 116442 | 6523 | 1.81% |
| 2026-06-16 | 5.84 | 5.73 | -0.11 | -1.88% | 5.71 | 5.84 | 89337 | 5124 | 1.39% |
| 2026-06-15 | 5.82 | 5.84 | 0.00 | 0.00% | 5.75 | 5.89 | 115998 | 6748 | 1.81% |
| 2026-06-12 | 5.76 | 5.84 | 0.05 | 0.86% | 5.67 | 5.85 | 122221 | 7069 | 1.90% |
| 2026-06-11 | 5.71 | 5.79 | 0.06 | 1.05% | 5.66 | 5.82 | 109405 | 6288 | 1.70% |
| 2026-06-10 | 5.75 | 5.73 | -0.03 | -0.52% | 5.68 | 5.80 | 96999 | 5563 | 1.51% |
| 2026-06-09 | 5.94 | 5.76 | -0.17 | -2.87% | 5.70 | 5.97 | 140586 | 8142 | 2.19% |
| 2026-06-08 | 6.00 | 5.93 | -0.12 | -1.98% | 5.89 | 6.07 | 106854 | 6382 | 1.66% |
| 2026-06-05 | 6.03 | 6.05 | -0.01 | -0.17% | 6.02 | 6.12 | 96275 | 5836 | 1.50% |
| 2026-06-04 | 6.11 | 6.06 | -0.07 | -1.14% | 6.01 | 6.20 | 109942 | 6704 | 1.71% |
| 2026-06-03 | 6.23 | 6.13 | -0.07 | -1.13% | 6.03 | 6.25 | 154673 | 9475 | 2.41% |
| 2026-06-02 | 6.30 | 6.20 | -0.13 | -2.05% | 6.15 | 6.30 | 138627 | 8599 | 2.16% |
| 2026-06-01 | 6.06 | 6.33 | 0.33 | 5.50% | 5.97 | 6.42 | 272658 | 17056 | 4.25% |
| 2026-05-29 | 5.95 | 6.00 | 0.04 | 0.67% | 5.94 | 6.08 | 131113 | 7898 | 2.04% |
| 2026-05-28 | 6.00 | 5.96 | 0.01 | 0.17% | 5.87 | 6.04 | 106509 | 6342 | 1.66% |
| 2026-05-27 | 6.11 | 5.95 | -0.16 | -2.62% | 5.91 | 6.13 | 198091 | 11864 | 3.09% |
| 2026-05-26 | 6.17 | 6.11 | -0.12 | -1.93% | 6.06 | 6.22 | 149307 | 9141 | 2.33% |
| 2026-05-25 | 6.25 | 6.23 | -0.06 | -0.95% | 6.18 | 6.29 | 106522 | 6646 | 1.66% |
| 2026-05-22 | 6.25 | 6.29 | 0.03 | 0.48% | 6.18 | 6.34 | 113989 | 7127 | 1.78% |
| 2026-05-21 | 6.40 | 6.26 | -0.13 | -2.03% | 6.24 | 6.43 | 157102 | 9995 | 2.45% |
| 2026-05-20 | 6.50 | 6.39 | -0.12 | -1.84% | 6.39 | 6.50 | 128798 | 8264 | 2.01% |
| 2026-05-19 | 6.50 | 6.51 | 0.00 | 0.00% | 6.43 | 6.54 | 103366 | 6714 | 1.61% |
| 2026-05-18 | 6.52 | 6.51 | 0.03 | 0.46% | 6.40 | 6.52 | 139435 | 8989 | 2.17% |
| 2026-05-15 | 6.58 | 6.48 | -0.11 | -1.67% | 6.46 | 6.59 | 184208 | 11991 | 2.87% |
| 2026-05-14 | 6.66 | 6.59 | -0.08 | -1.20% | 6.58 | 6.74 | 195895 | 12970 | 3.05% |
| 2026-05-13 | 6.65 | 6.67 | -0.01 | -0.15% | 6.61 | 6.70 | 159415 | 10608 | 2.48% |
| 2026-05-12 | 6.77 | 6.68 | -0.09 | -1.33% | 6.64 | 6.78 | 207612 | 13897 | 3.23% |
| 2026-05-11 | 6.76 | 6.77 | 0.01 | 0.15% | 6.71 | 6.79 | 185573 | 12529 | 2.89% |
| 2026-05-08 | 6.71 | 6.76 | 0.06 | 0.90% | 6.70 | 6.78 | 171912 | 11591 | 2.68% |
| 2026-05-07 | 6.77 | 6.70 | -0.10 | -1.47% | 6.70 | 6.81 | 226959 | 15285 | 3.54% |
| 2026-05-06 | 6.82 | 6.80 | -0.01 | -0.15% | 6.75 | 6.84 | 189084 | 12822 | 2.95% |
| 2026-04-30 | 6.83 | 6.81 | -0.05 | -0.73% | 6.74 | 6.85 | 187774 | 12762 | 2.93% |
| 2026-04-29 | 6.75 | 6.86 | 0.09 | 1.33% | 6.72 | 6.88 | 219029 | 14990 | 3.41% |
| 2026-04-28 | 6.81 | 6.77 | -0.07 | -1.02% | 6.73 | 6.86 | 179553 | 12153 | 2.80% |