当前时间：2026-08-17 06:24:23 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 | 6.42 | 6.50 | 0.10 | 1.56% | 6.29 | 6.51 | 191163 | 12304 | 2.04% |
| 2026-08-13 | 6.31 | 6.40 | 0.02 | 0.31% | 6.31 | 6.59 | 255671 | 16521 | 2.73% |
| 2026-08-12 | 6.21 | 6.38 | 0.05 | 0.79% | 6.10 | 6.42 | 313744 | 19800 | 3.35% |
| 2026-08-11 | 6.20 | 6.33 | 0.27 | 4.46% | 6.07 | 6.50 | 567387 | 35565 | 6.07% |
| 2026-08-10 | 5.52 | 6.06 | 0.55 | 9.98% | 5.47 | 6.06 | 418424 | 24565 | 4.47% |
| 2026-08-07 | 5.49 | 5.51 | 0.01 | 0.18% | 5.45 | 5.55 | 76582 | 4213 | 0.82% |
| 2026-08-06 | 5.63 | 5.50 | -0.15 | -2.65% | 5.48 | 5.64 | 163732 | 9056 | 1.75% |
| 2026-08-05 | 5.61 | 5.65 | 0.04 | 0.71% | 5.55 | 5.69 | 192143 | 10788 | 2.05% |
| 2026-08-04 | 5.64 | 5.61 | -0.02 | -0.36% | 5.58 | 5.71 | 130329 | 7327 | 1.39% |
| 2026-08-03 | 5.60 | 5.63 | 0.01 | 0.18% | 5.57 | 5.67 | 123977 | 6951 | 1.33% |
| 2026-07-31 | 5.54 | 5.62 | 0.10 | 1.81% | 5.52 | 5.68 | 128414 | 7168 | 1.37% |
| 2026-07-30 | 5.50 | 5.52 | -0.01 | -0.18% | 5.48 | 5.59 | 103956 | 5751 | 1.11% |
| 2026-07-29 | 5.44 | 5.53 | 0.09 | 1.65% | 5.44 | 5.56 | 110229 | 6079 | 1.18% |
| 2026-07-28 | 5.47 | 5.44 | -0.07 | -1.27% | 5.43 | 5.57 | 82570 | 4531 | 0.88% |
| 2026-07-27 | 5.38 | 5.51 | 0.11 | 2.04% | 5.33 | 5.52 | 112370 | 6120 | 1.20% |
| 2026-07-24 | 5.70 | 5.40 | -0.35 | -6.09% | 5.38 | 5.74 | 236212 | 13020 | 2.53% |
| 2026-07-23 | 5.66 | 5.75 | 0.08 | 1.41% | 5.51 | 5.79 | 130904 | 7446 | 1.40% |
| 2026-07-22 | 5.79 | 5.67 | -0.19 | -3.24% | 5.56 | 5.90 | 232967 | 13264 | 2.49% |
| 2026-07-21 | 6.04 | 5.86 | -0.24 | -3.93% | 5.49 | 6.06 | 464892 | 26571 | 4.97% |
| 2026-07-20 | 6.03 | 6.10 | 0.10 | 1.67% | 5.87 | 6.12 | 296267 | 17756 | 3.17% |
| 2026-07-17 | 6.06 | 6.00 | -0.21 | -3.38% | 5.98 | 6.25 | 346829 | 21090 | 3.71% |
| 2026-07-16 | 5.71 | 6.21 | 0.54 | 9.52% | 5.69 | 6.24 | 475398 | 28706 | 5.08% |
| 2026-07-15 | 5.61 | 5.67 | 0.03 | 0.53% | 5.61 | 5.74 | 117657 | 6670 | 1.26% |
| 2026-07-14 | 5.68 | 5.64 | -0.13 | -2.25% | 5.58 | 5.78 | 174705 | 9867 | 1.87% |
| 2026-07-13 | 5.73 | 5.77 | -0.06 | -1.03% | 5.55 | 6.01 | 254385 | 14618 | 2.72% |
| 2026-07-10 | 6.08 | 5.83 | -0.22 | -3.64% | 5.82 | 6.09 | 281628 | 16641 | 3.01% |
| 2026-07-09 | 5.77 | 6.05 | 0.24 | 4.13% | 5.68 | 6.09 | 315907 | 18840 | 3.38% |
| 2026-07-08 | 5.89 | 5.81 | -0.17 | -2.84% | 5.71 | 6.06 | 228219 | 13328 | 2.44% |
| 2026-07-07 | 5.68 | 5.98 | 0.25 | 4.36% | 5.67 | 6.02 | 301308 | 17742 | 3.22% |
| 2026-07-06 | 5.74 | 5.73 | -0.03 | -0.52% | 5.66 | 5.80 | 78805 | 4509 | 0.84% |
| 2026-07-03 | 5.80 | 5.76 | -0.05 | -0.86% | 5.73 | 5.88 | 72718 | 4199 | 0.78% |
| 2026-07-02 | 5.90 | 5.81 | -0.10 | -1.69% | 5.78 | 5.94 | 101109 | 5902 | 1.08% |
| 2026-07-01 | 5.54 | 5.91 | 0.37 | 6.68% | 5.53 | 5.91 | 187751 | 10850 | 2.01% |
| 2026-06-30 | 5.57 | 5.54 | -0.06 | -1.07% | 5.49 | 5.63 | 100608 | 5590 | 1.08% |
| 2026-06-29 | 5.40 | 5.60 | 0.12 | 2.19% | 5.32 | 5.66 | 115120 | 6365 | 1.23% |
| 2026-06-26 | 5.66 | 5.48 | -0.22 | -3.86% | 5.41 | 5.69 | 131695 | 7259 | 1.41% |
| 2026-06-25 | 5.78 | 5.70 | -0.10 | -1.72% | 5.61 | 5.80 | 101254 | 5764 | 1.08% |
| 2026-06-24 | 5.89 | 5.80 | -0.13 | -2.19% | 5.72 | 6.00 | 112118 | 6510 | 1.20% |
| 2026-06-23 | 5.91 | 6.02 | 0.10 | 1.69% | 5.89 | 6.18 | 128999 | 7764 | 1.38% |
| 2026-06-22 | 5.89 | 5.92 | 0.03 | 0.51% | 5.78 | 5.97 | 117035 | 6861 | 1.25% |
| 2026-06-18 | 5.84 | 5.89 | 0.05 | 0.86% | 5.75 | 6.00 | 130650 | 7693 | 1.40% |
| 2026-06-17 | 5.67 | 5.84 | 0.16 | 2.82% | 5.63 | 5.84 | 104115 | 6000 | 1.11% |
| 2026-06-16 | 5.65 | 5.68 | 0.03 | 0.53% | 5.56 | 5.74 | 86069 | 4862 | 0.92% |
| 2026-06-15 | 5.59 | 5.65 | 0.07 | 1.25% | 5.56 | 5.77 | 137671 | 7792 | 1.47% |
| 2026-06-12 | 5.54 | 5.58 | 0.00 | 0.00% | 5.44 | 5.68 | 133815 | 7450 | 1.43% |
| 2026-06-11 | 5.56 | 5.58 | -0.05 | -0.89% | 5.42 | 5.58 | 100838 | 5528 | 1.08% |
| 2026-06-10 | 5.59 | 5.63 | 0.01 | 0.18% | 5.46 | 5.65 | 107760 | 5988 | 1.15% |
| 2026-06-09 | 5.65 | 5.62 | 0.00 | 0.00% | 5.48 | 5.67 | 127724 | 7097 | 1.37% |
| 2026-06-08 | 5.39 | 5.62 | 0.12 | 2.18% | 5.35 | 5.80 | 200534 | 11289 | 2.14% |
| 2026-06-05 | 5.52 | 5.50 | -0.03 | -0.54% | 5.40 | 5.60 | 112375 | 6176 | 1.20% |
| 2026-06-04 | 5.63 | 5.53 | -0.13 | -2.30% | 5.47 | 5.66 | 103637 | 5739 | 1.11% |
| 2026-06-03 | 5.70 | 5.66 | -0.05 | -0.88% | 5.55 | 5.72 | 137745 | 7739 | 1.47% |
| 2026-06-02 | 5.87 | 5.71 | -0.17 | -2.89% | 5.67 | 5.88 | 115300 | 6628 | 1.23% |
| 2026-06-01 | 5.84 | 5.88 | 0.00 | 0.00% | 5.73 | 5.90 | 126420 | 7363 | 1.35% |
| 2026-05-29 | 5.94 | 5.88 | -0.06 | -1.01% | 5.81 | 6.03 | 130585 | 7725 | 1.40% |
| 2026-05-28 | 6.02 | 5.94 | -0.08 | -1.33% | 5.87 | 6.10 | 142209 | 8490 | 1.52% |
| 2026-05-27 | 6.08 | 6.02 | -0.05 | -0.82% | 5.97 | 6.42 | 253314 | 15557 | 2.71% |
| 2026-05-26 | 6.06 | 6.07 | -0.05 | -0.82% | 5.90 | 6.20 | 181663 | 10979 | 1.94% |
| 2026-05-25 | 5.97 | 6.12 | 0.16 | 2.68% | 5.95 | 6.24 | 239837 | 14668 | 2.56% |
| 2026-05-22 | 5.85 | 5.96 | 0.12 | 2.05% | 5.80 | 6.14 | 163976 | 9794 | 1.75% |
| 2026-05-21 | 6.18 | 5.84 | -0.25 | -4.11% | 5.81 | 6.18 | 193471 | 11562 | 2.07% |
| 2026-05-20 | 5.95 | 6.09 | 0.14 | 2.35% | 5.67 | 6.16 | 319986 | 18935 | 3.42% |
| 2026-05-19 | 5.94 | 5.95 | 0.01 | 0.17% | 5.77 | 5.97 | 227598 | 13382 | 2.43% |
| 2026-05-18 | 6.13 | 5.94 | -0.17 | -2.78% | 5.86 | 6.25 | 202937 | 12183 | 2.17% |
| 2026-05-15 | 6.22 | 6.11 | -0.07 | -1.13% | 6.07 | 6.26 | 143926 | 8844 | 1.54% |
| 2026-05-14 | 6.35 | 6.18 | -0.16 | -2.52% | 6.16 | 6.38 | 181608 | 11386 | 1.94% |
| 2026-05-13 | 6.40 | 6.34 | -0.10 | -1.55% | 6.27 | 6.45 | 233555 | 14825 | 2.50% |
| 2026-05-12 | 6.38 | 6.44 | 0.05 | 0.78% | 6.28 | 6.60 | 276256 | 17816 | 2.95% |
| 2026-05-11 | 6.21 | 6.39 | 0.11 | 1.75% | 6.16 | 6.46 | 338137 | 21286 | 3.62% |