当前时间：2026-08-17 05:15:26 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 | 6.41 | 6.41 | 0.58 | 9.95% | 6.41 | 6.41 | 124938 | 8008 | 2.61% |
| 2026-08-13 | 5.30 | 5.83 | 0.53 | 10.00% | 5.10 | 5.83 | 233667 | 13192 | 4.87% |
| 2026-08-12 | 5.19 | 5.30 | 0.13 | 2.51% | 5.11 | 5.35 | 162014 | 8527 | 3.38% |
| 2026-08-11 | 5.16 | 5.17 | -0.02 | -0.39% | 5.16 | 5.26 | 102935 | 5360 | 2.15% |
| 2026-08-10 | 5.07 | 5.19 | 0.10 | 1.96% | 5.07 | 5.26 | 112336 | 5820 | 2.34% |
| 2026-08-07 | 4.98 | 5.09 | 0.09 | 1.80% | 4.93 | 5.09 | 106046 | 5328 | 2.21% |
| 2026-08-06 | 4.95 | 5.00 | 0.06 | 1.21% | 4.87 | 5.00 | 76207 | 3762 | 1.59% |
| 2026-08-05 | 5.02 | 4.94 | -0.08 | -1.59% | 4.90 | 5.03 | 75111 | 3713 | 1.57% |
| 2026-08-04 | 5.02 | 5.02 | 0.03 | 0.60% | 5.00 | 5.11 | 74656 | 3765 | 1.56% |
| 2026-08-03 | 4.91 | 4.99 | 0.08 | 1.63% | 4.90 | 5.00 | 65820 | 3265 | 1.37% |
| 2026-07-31 | 4.86 | 4.91 | 0.05 | 1.03% | 4.82 | 4.92 | 84355 | 4110 | 1.76% |
| 2026-07-30 | 4.86 | 4.86 | -0.02 | -0.41% | 4.80 | 4.97 | 77217 | 3769 | 1.61% |
| 2026-07-29 | 4.85 | 4.88 | 0.03 | 0.62% | 4.84 | 4.96 | 69344 | 3397 | 1.45% |
| 2026-07-28 | 4.77 | 4.85 | 0.03 | 0.62% | 4.77 | 4.95 | 88960 | 4342 | 1.86% |
| 2026-07-27 | 4.69 | 4.82 | 0.12 | 2.55% | 4.66 | 4.86 | 83686 | 4020 | 1.75% |
| 2026-07-24 | 4.85 | 4.70 | -0.16 | -3.29% | 4.69 | 4.90 | 87763 | 4181 | 1.83% |
| 2026-07-23 | 4.73 | 4.86 | 0.12 | 2.53% | 4.69 | 4.92 | 98592 | 4737 | 2.06% |
| 2026-07-22 | 4.71 | 4.74 | -0.03 | -0.63% | 4.71 | 4.91 | 84203 | 4041 | 1.76% |
| 2026-07-21 | 4.92 | 4.77 | -0.15 | -3.05% | 4.66 | 4.92 | 128446 | 6097 | 2.68% |
| 2026-07-20 | 4.90 | 4.92 | 0.02 | 0.41% | 4.84 | 5.03 | 106684 | 5268 | 2.23% |
| 2026-07-17 | 5.15 | 4.90 | -0.28 | -5.41% | 4.88 | 5.23 | 130948 | 6545 | 2.73% |
| 2026-07-16 | 5.10 | 5.18 | 0.07 | 1.37% | 5.01 | 5.23 | 132802 | 6821 | 2.77% |
| 2026-07-15 | 4.97 | 5.11 | 0.12 | 2.40% | 4.92 | 5.18 | 171032 | 8723 | 3.57% |
| 2026-07-14 | 4.80 | 4.99 | 0.18 | 3.74% | 4.72 | 5.01 | 180451 | 8896 | 3.76% |
| 2026-07-13 | 4.74 | 4.81 | 0.08 | 1.69% | 4.72 | 4.85 | 144080 | 6916 | 3.01% |
| 2026-07-10 | 4.54 | 4.73 | 0.18 | 3.96% | 4.45 | 4.79 | 116322 | 5444 | 2.43% |
| 2026-07-09 | 4.60 | 4.55 | -0.08 | -1.73% | 4.48 | 4.71 | 74589 | 3402 | 1.56% |
| 2026-07-08 | 4.57 | 4.63 | 0.02 | 0.43% | 4.50 | 4.70 | 65589 | 3021 | 1.37% |
| 2026-07-07 | 4.84 | 4.61 | -0.21 | -4.36% | 4.58 | 4.84 | 84790 | 3932 | 1.77% |
| 2026-07-06 | 4.80 | 4.82 | 0.01 | 0.21% | 4.76 | 4.91 | 80185 | 3872 | 1.67% |
| 2026-07-03 | 4.71 | 4.81 | 0.11 | 2.34% | 4.67 | 4.82 | 88667 | 4225 | 1.85% |
| 2026-07-02 | 4.64 | 4.70 | 0.07 | 1.51% | 4.58 | 4.82 | 103767 | 4903 | 2.16% |
| 2026-07-01 | 4.44 | 4.63 | 0.19 | 4.28% | 4.39 | 4.66 | 100329 | 4571 | 2.09% |
| 2026-06-30 | 4.59 | 4.44 | -0.17 | -3.69% | 4.38 | 4.62 | 91953 | 4109 | 1.92% |
| 2026-06-29 | 4.47 | 4.61 | 0.14 | 3.13% | 4.33 | 4.65 | 89053 | 4032 | 1.86% |
| 2026-06-26 | 4.61 | 4.47 | -0.16 | -3.46% | 4.45 | 4.63 | 58077 | 2613 | 1.21% |
| 2026-06-25 | 4.67 | 4.63 | -0.08 | -1.70% | 4.55 | 4.70 | 55607 | 2563 | 1.16% |
| 2026-06-24 | 4.84 | 4.71 | -0.17 | -3.48% | 4.67 | 4.91 | 75419 | 3591 | 1.57% |
| 2026-06-23 | 4.75 | 4.88 | 0.14 | 2.95% | 4.70 | 4.95 | 86764 | 4235 | 1.81% |
| 2026-06-22 | 4.74 | 4.74 | 0.01 | 0.21% | 4.52 | 4.75 | 75489 | 3485 | 1.57% |
| 2026-06-18 | 4.74 | 4.73 | -0.01 | -0.21% | 4.67 | 4.80 | 41015 | 1944 | 0.86% |
| 2026-06-17 | 4.82 | 4.74 | -0.09 | -1.86% | 4.71 | 4.84 | 48131 | 2285 | 1.00% |
| 2026-06-16 | 4.93 | 4.90 | -0.02 | -0.41% | 4.80 | 4.94 | 51567 | 2505 | 1.08% |
| 2026-06-15 | 4.98 | 4.92 | -0.03 | -0.61% | 4.89 | 5.05 | 61601 | 3053 | 1.29% |
| 2026-06-12 | 4.86 | 4.95 | 0.10 | 2.06% | 4.81 | 4.97 | 52955 | 2602 | 1.10% |
| 2026-06-11 | 4.87 | 4.85 | -0.04 | -0.82% | 4.77 | 4.91 | 51321 | 2475 | 1.07% |
| 2026-06-10 | 4.88 | 4.89 | 0.01 | 0.20% | 4.78 | 4.91 | 59837 | 2896 | 1.25% |
| 2026-06-09 | 4.93 | 4.88 | -0.05 | -1.01% | 4.85 | 4.98 | 47824 | 2342 | 1.00% |
| 2026-06-08 | 5.00 | 4.93 | -0.11 | -2.18% | 4.86 | 5.06 | 66168 | 3284 | 1.38% |
| 2026-06-05 | 4.97 | 5.04 | 0.10 | 2.02% | 4.97 | 5.09 | 58294 | 2933 | 1.22% |
| 2026-06-04 | 5.06 | 4.94 | -0.14 | -2.76% | 4.91 | 5.11 | 58078 | 2891 | 1.21% |
| 2026-06-03 | 5.16 | 5.08 | -0.09 | -1.74% | 5.02 | 5.17 | 61693 | 3127 | 1.29% |
| 2026-06-02 | 5.29 | 5.17 | -0.11 | -2.08% | 5.15 | 5.32 | 59631 | 3102 | 1.24% |
| 2026-06-01 | 5.16 | 5.28 | 0.13 | 2.52% | 5.10 | 5.31 | 74993 | 3934 | 1.56% |
| 2026-05-29 | 5.15 | 5.15 | -0.01 | -0.19% | 5.13 | 5.23 | 64139 | 3319 | 1.34% |
| 2026-05-28 | 5.17 | 5.16 | -0.01 | -0.19% | 5.05 | 5.23 | 54417 | 2804 | 1.14% |
| 2026-05-27 | 5.25 | 5.17 | -0.08 | -1.52% | 5.12 | 5.28 | 69315 | 3591 | 1.45% |
| 2026-05-26 | 5.36 | 5.25 | -0.15 | -2.78% | 5.20 | 5.41 | 69920 | 3682 | 1.46% |
| 2026-05-25 | 5.44 | 5.40 | -0.03 | -0.55% | 5.35 | 5.47 | 53016 | 2868 | 1.11% |
| 2026-05-22 | 5.41 | 5.43 | 0.10 | 1.88% | 5.33 | 5.49 | 53793 | 2909 | 1.12% |
| 2026-05-21 | 5.49 | 5.33 | -0.16 | -2.91% | 5.33 | 5.58 | 70546 | 3856 | 1.47% |
| 2026-05-20 | 5.60 | 5.49 | -0.12 | -2.14% | 5.44 | 5.61 | 68599 | 3760 | 1.43% |
| 2026-05-19 | 5.57 | 5.61 | 0.05 | 0.90% | 5.52 | 5.64 | 62262 | 3478 | 1.30% |
| 2026-05-18 | 5.51 | 5.56 | 0.02 | 0.36% | 5.44 | 5.57 | 75072 | 4116 | 1.57% |
| 2026-05-15 | 5.60 | 5.54 | -0.06 | -1.07% | 5.50 | 5.60 | 87404 | 4847 | 1.82% |
| 2026-05-14 | 5.71 | 5.60 | -0.09 | -1.58% | 5.51 | 5.72 | 72848 | 4092 | 1.52% |
| 2026-05-13 | 5.70 | 5.69 | 0.02 | 0.35% | 5.63 | 5.71 | 62106 | 3527 | 1.30% |
| 2026-05-12 | 5.85 | 5.67 | -0.19 | -3.24% | 5.64 | 5.85 | 134391 | 7668 | 2.80% |
| 2026-05-11 | 5.82 | 5.86 | 0.03 | 0.51% | 5.74 | 5.87 | 115066 | 6678 | 2.40% |