当前时间：2026-08-17 06:24:54 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 | 5.31 | 5.27 | -0.01 | -0.19% | 5.23 | 5.34 | 32959 | 1737 | 0.65% |
| 2026-08-13 | 5.51 | 5.28 | -0.19 | -3.47% | 5.27 | 5.51 | 53825 | 2884 | 1.07% |
| 2026-08-12 | 5.39 | 5.47 | 0.08 | 1.48% | 5.35 | 5.52 | 72203 | 3938 | 1.43% |
| 2026-08-11 | 5.43 | 5.39 | -0.02 | -0.37% | 5.24 | 5.43 | 81490 | 4344 | 1.61% |
| 2026-08-10 | 5.20 | 5.41 | 0.20 | 3.84% | 5.19 | 5.44 | 65140 | 3488 | 1.29% |
| 2026-08-07 | 5.22 | 5.21 | -0.05 | -0.95% | 5.10 | 5.25 | 67860 | 3506 | 1.34% |
| 2026-08-06 | 5.18 | 5.26 | 0.06 | 1.15% | 5.16 | 5.50 | 90781 | 4827 | 1.80% |
| 2026-08-05 | 5.05 | 5.20 | 0.15 | 2.97% | 5.03 | 5.21 | 75730 | 3896 | 1.50% |
| 2026-08-04 | 4.97 | 5.05 | 0.08 | 1.61% | 4.97 | 5.11 | 66935 | 3371 | 1.33% |
| 2026-08-03 | 4.92 | 4.97 | 0.04 | 0.81% | 4.90 | 5.03 | 63513 | 3155 | 1.26% |
| 2026-07-31 | 4.78 | 4.93 | 0.15 | 3.14% | 4.78 | 4.95 | 83468 | 4066 | 1.65% |
| 2026-07-30 | 4.84 | 4.78 | -0.06 | -1.24% | 4.77 | 4.92 | 69516 | 3359 | 1.38% |
| 2026-07-29 | 4.81 | 4.84 | 0.03 | 0.62% | 4.78 | 4.87 | 50709 | 2449 | 1.00% |
| 2026-07-28 | 4.86 | 4.81 | -0.06 | -1.23% | 4.81 | 4.93 | 38908 | 1890 | 0.77% |
| 2026-07-27 | 4.85 | 4.87 | 0.03 | 0.62% | 4.81 | 4.92 | 42697 | 2084 | 0.85% |
| 2026-07-24 | 4.91 | 4.84 | -0.14 | -2.81% | 4.83 | 4.96 | 37990 | 1849 | 0.75% |
| 2026-07-23 | 4.76 | 4.98 | 0.21 | 4.40% | 4.74 | 5.13 | 81629 | 4036 | 1.62% |
| 2026-07-22 | 4.86 | 4.77 | -0.12 | -2.45% | 4.75 | 4.92 | 55899 | 2693 | 1.11% |
| 2026-07-21 | 4.95 | 4.89 | -0.06 | -1.21% | 4.82 | 5.01 | 51976 | 2547 | 1.03% |
| 2026-07-20 | 5.02 | 4.95 | -0.07 | -1.39% | 4.90 | 5.11 | 61767 | 3090 | 1.22% |
| 2026-07-17 | 5.15 | 5.02 | -0.13 | -2.52% | 4.93 | 5.22 | 85696 | 4336 | 1.70% |
| 2026-07-16 | 5.14 | 5.15 | -0.04 | -0.77% | 5.09 | 5.19 | 43344 | 2234 | 0.86% |
| 2026-07-15 | 5.23 | 5.19 | -0.06 | -1.14% | 5.16 | 5.30 | 50612 | 2640 | 1.00% |
| 2026-07-14 | 5.17 | 5.25 | 0.06 | 1.16% | 5.14 | 5.30 | 43036 | 2255 | 0.85% |
| 2026-07-13 | 5.32 | 5.19 | -0.07 | -1.33% | 5.16 | 5.32 | 43130 | 2250 | 0.85% |
| 2026-07-10 | 5.18 | 5.26 | 0.07 | 1.35% | 5.11 | 5.32 | 55590 | 2918 | 1.10% |
| 2026-07-09 | 5.21 | 5.19 | -0.07 | -1.33% | 5.10 | 5.28 | 48527 | 2521 | 0.96% |
| 2026-07-08 | 5.49 | 5.26 | -0.16 | -2.95% | 5.23 | 5.53 | 69825 | 3718 | 1.38% |
| 2026-07-07 | 5.40 | 5.42 | 0.05 | 0.93% | 5.33 | 5.59 | 60503 | 3295 | 1.20% |
| 2026-07-06 | 5.55 | 5.37 | -0.08 | -1.47% | 5.36 | 5.75 | 92138 | 5087 | 1.82% |
| 2026-07-03 | 5.47 | 5.45 | 0.07 | 1.30% | 5.36 | 5.49 | 50125 | 2719 | 0.99% |
| 2026-07-02 | 5.30 | 5.38 | 0.08 | 1.51% | 5.29 | 5.50 | 58497 | 3161 | 1.16% |
| 2026-07-01 | 5.06 | 5.30 | 0.25 | 4.95% | 5.02 | 5.44 | 94847 | 4967 | 1.88% |
| 2026-06-30 | 5.12 | 5.05 | -0.08 | -1.56% | 5.01 | 5.14 | 59389 | 3002 | 1.18% |
| 2026-06-29 | 5.10 | 5.13 | -0.03 | -0.58% | 5.00 | 5.23 | 63521 | 3237 | 1.26% |
| 2026-06-26 | 5.30 | 5.16 | -0.15 | -2.82% | 5.15 | 5.30 | 62091 | 3224 | 1.23% |
| 2026-06-25 | 5.53 | 5.31 | -0.23 | -4.15% | 5.31 | 5.54 | 62480 | 3371 | 1.24% |
| 2026-06-24 | 5.47 | 5.54 | 0.07 | 1.28% | 5.34 | 5.55 | 67892 | 3691 | 1.34% |
| 2026-06-23 | 5.40 | 5.47 | 0.02 | 0.37% | 5.36 | 5.58 | 60512 | 3335 | 1.20% |
| 2026-06-22 | 5.45 | 5.45 | -0.03 | -0.55% | 5.29 | 5.56 | 78454 | 4237 | 1.55% |
| 2026-06-18 | 5.55 | 5.48 | -0.09 | -1.62% | 5.47 | 5.57 | 51801 | 2856 | 1.03% |
| 2026-06-17 | 5.68 | 5.57 | -0.12 | -2.11% | 5.51 | 5.68 | 77633 | 4311 | 1.54% |
| 2026-06-16 | 5.73 | 5.69 | -0.09 | -1.56% | 5.62 | 5.79 | 71878 | 4078 | 1.42% |
| 2026-06-15 | 5.81 | 5.78 | -0.03 | -0.52% | 5.75 | 5.88 | 51642 | 2988 | 1.02% |
| 2026-06-12 | 5.72 | 5.81 | 0.09 | 1.57% | 5.71 | 5.82 | 61599 | 3556 | 1.22% |
| 2026-06-11 | 5.75 | 5.72 | -0.11 | -1.89% | 5.66 | 5.80 | 52439 | 2990 | 1.04% |
| 2026-06-10 | 5.68 | 5.83 | 0.08 | 1.39% | 5.66 | 5.96 | 70336 | 4081 | 1.39% |
| 2026-06-09 | 5.75 | 5.75 | 0.02 | 0.35% | 5.69 | 5.85 | 45583 | 2629 | 0.90% |
| 2026-06-08 | 5.80 | 5.73 | -0.19 | -3.21% | 5.69 | 5.88 | 66278 | 3831 | 1.31% |
| 2026-06-05 | 5.98 | 5.92 | -0.21 | -3.43% | 5.89 | 6.04 | 105741 | 6300 | 2.09% |
| 2026-06-04 | 5.71 | 6.13 | 0.38 | 6.61% | 5.58 | 6.24 | 165874 | 9738 | 3.29% |
| 2026-06-03 | 5.81 | 5.75 | -0.06 | -1.03% | 5.73 | 5.87 | 60204 | 3481 | 1.19% |
| 2026-06-02 | 5.86 | 5.81 | -0.08 | -1.36% | 5.74 | 5.90 | 89252 | 5180 | 1.77% |
| 2026-06-01 | 5.97 | 5.89 | -0.09 | -1.51% | 5.80 | 5.97 | 96117 | 5638 | 1.90% |
| 2026-05-29 | 5.92 | 5.98 | 0.09 | 1.53% | 5.83 | 6.04 | 106003 | 6300 | 2.10% |
| 2026-05-28 | 5.87 | 5.89 | 0.00 | 0.00% | 5.78 | 5.92 | 71382 | 4177 | 1.41% |
| 2026-05-27 | 5.95 | 5.89 | -0.05 | -0.84% | 5.80 | 6.03 | 97791 | 5736 | 1.94% |
| 2026-05-26 | 6.06 | 5.94 | -0.16 | -2.62% | 5.93 | 6.10 | 116033 | 6942 | 2.30% |
| 2026-05-25 | 6.30 | 6.10 | -0.18 | -2.87% | 6.02 | 6.31 | 167038 | 10192 | 3.31% |
| 2026-05-22 | 6.21 | 6.28 | 0.15 | 2.45% | 6.14 | 6.60 | 213379 | 13588 | 4.23% |
| 2026-05-21 | 6.76 | 6.13 | -0.67 | -9.85% | 6.12 | 6.76 | 352983 | 22253 | 6.99% |
| 2026-05-20 | 6.77 | 6.80 | 0.01 | 0.15% | 6.52 | 7.10 | 274678 | 18636 | 5.44% |
| 2026-05-19 | 6.61 | 6.79 | 0.13 | 1.95% | 6.56 | 6.84 | 160709 | 10826 | 3.18% |
| 2026-05-18 | 6.80 | 6.66 | -0.16 | -2.35% | 6.50 | 6.81 | 169888 | 11254 | 3.36% |
| 2026-05-15 | 6.82 | 6.82 | 0.10 | 1.49% | 6.74 | 6.91 | 164506 | 11234 | 3.26% |
| 2026-05-14 | 7.07 | 6.72 | -0.18 | -2.61% | 6.61 | 7.07 | 283640 | 19144 | 5.62% |
| 2026-05-13 | 6.70 | 6.90 | 0.20 | 2.99% | 6.70 | 6.97 | 224353 | 15410 | 4.44% |
| 2026-05-12 | 6.49 | 6.70 | 0.22 | 3.40% | 6.45 | 6.88 | 261670 | 17430 | 5.18% |
| 2026-05-11 | 6.37 | 6.48 | 0.18 | 2.86% | 6.35 | 6.75 | 297438 | 19403 | 5.89% |