当前时间：2026-08-17 06:26:36 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 | 5.44 | 5.44 | -0.05 | -0.91% | 5.31 | 5.49 | 1289588 | 69690 | 1.74% |
| 2026-08-13 | 5.75 | 5.49 | -0.29 | -5.02% | 5.49 | 5.84 | 2288172 | 128930 | 3.09% |
| 2026-08-12 | 5.89 | 5.78 | -0.05 | -0.86% | 5.65 | 5.94 | 2923897 | 167690 | 3.95% |
| 2026-08-11 | 5.99 | 5.83 | -0.07 | -1.19% | 5.81 | 6.48 | 5031278 | 310435 | 6.79% |
| 2026-08-10 | 5.68 | 5.90 | 0.27 | 4.80% | 5.55 | 5.99 | 2818536 | 162818 | 3.81% |
| 2026-08-07 | 5.42 | 5.63 | 0.19 | 3.49% | 5.33 | 5.64 | 2390573 | 131341 | 3.23% |
| 2026-08-06 | 5.66 | 5.44 | -0.03 | -0.55% | 5.30 | 5.68 | 2793869 | 153386 | 3.77% |
| 2026-08-05 | 5.21 | 5.47 | 0.32 | 6.21% | 5.16 | 5.47 | 1940119 | 103655 | 2.62% |
| 2026-08-04 | 5.05 | 5.15 | 0.08 | 1.58% | 5.05 | 5.16 | 1043336 | 53471 | 1.41% |
| 2026-08-03 | 4.99 | 5.07 | 0.08 | 1.60% | 4.87 | 5.08 | 1149548 | 57626 | 1.55% |
| 2026-07-31 | 4.85 | 4.99 | 0.18 | 3.74% | 4.85 | 5.05 | 1512142 | 75242 | 2.04% |
| 2026-07-30 | 4.94 | 4.81 | -0.09 | -1.84% | 4.76 | 5.01 | 1291693 | 63125 | 1.74% |
| 2026-07-29 | 4.76 | 4.90 | 0.12 | 2.51% | 4.70 | 4.97 | 1224520 | 59428 | 1.65% |
| 2026-07-28 | 4.76 | 4.78 | -0.09 | -1.85% | 4.72 | 4.87 | 1040002 | 49774 | 1.40% |
| 2026-07-27 | 4.75 | 4.87 | 0.25 | 5.41% | 4.71 | 4.88 | 1699416 | 81901 | 2.30% |
| 2026-07-24 | 4.73 | 4.62 | -0.36 | -7.23% | 4.60 | 4.79 | 1570924 | 73629 | 2.12% |
| 2026-07-23 | 4.80 | 4.98 | 0.18 | 3.75% | 4.76 | 5.16 | 1878615 | 93088 | 2.54% |
| 2026-07-22 | 4.68 | 4.80 | 0.14 | 3.00% | 4.65 | 4.90 | 1671350 | 80384 | 2.26% |
| 2026-07-21 | 4.47 | 4.66 | 0.18 | 4.02% | 4.38 | 4.67 | 1487271 | 67814 | 2.01% |
| 2026-07-20 | 4.51 | 4.48 | 0.01 | 0.22% | 4.39 | 4.68 | 1461554 | 66230 | 1.97% |
| 2026-07-17 | 4.68 | 4.47 | -0.26 | -5.50% | 4.40 | 4.69 | 1485138 | 67577 | 2.01% |
| 2026-07-16 | 4.64 | 4.73 | 0.04 | 0.85% | 4.61 | 4.88 | 1320351 | 62546 | 1.78% |
| 2026-07-15 | 4.80 | 4.69 | -0.10 | -2.09% | 4.66 | 4.83 | 1021351 | 48315 | 1.38% |
| 2026-07-14 | 4.53 | 4.79 | 0.21 | 4.59% | 4.48 | 4.80 | 1439862 | 66903 | 1.94% |
| 2026-07-13 | 4.83 | 4.58 | -0.36 | -7.29% | 4.56 | 4.83 | 1395213 | 64926 | 1.88% |
| 2026-07-10 | 4.88 | 4.94 | 0.10 | 2.07% | 4.77 | 5.06 | 1437191 | 70973 | 1.94% |
| 2026-07-09 | 4.69 | 4.84 | 0.04 | 0.83% | 4.59 | 4.86 | 1593378 | 75632 | 2.15% |
| 2026-07-08 | 4.85 | 4.80 | -0.09 | -1.84% | 4.77 | 4.97 | 1426296 | 69358 | 1.93% |
| 2026-07-07 | 5.04 | 4.89 | -0.36 | -6.86% | 4.88 | 5.11 | 2454416 | 122251 | 3.31% |
| 2026-07-06 | 5.18 | 5.25 | 0.07 | 1.35% | 5.13 | 5.70 | 3868042 | 209253 | 5.22% |
| 2026-07-03 | 5.29 | 5.18 | 0.06 | 1.17% | 5.15 | 5.45 | 2090336 | 110221 | 2.82% |
| 2026-07-02 | 5.13 | 5.12 | 0.05 | 0.99% | 5.06 | 5.27 | 1530928 | 78887 | 2.07% |
| 2026-07-01 | 5.07 | 5.07 | -0.01 | -0.20% | 5.02 | 5.17 | 1084812 | 55335 | 1.47% |
| 2026-06-30 | 5.00 | 5.08 | -0.01 | -0.20% | 4.95 | 5.10 | 924144 | 46464 | 1.25% |
| 2026-06-29 | 5.03 | 5.09 | 0.05 | 0.99% | 4.97 | 5.19 | 1258490 | 63927 | 1.70% |
| 2026-06-26 | 5.34 | 5.04 | -0.29 | -5.44% | 5.00 | 5.38 | 1173352 | 60016 | 1.58% |
| 2026-06-25 | 5.36 | 5.33 | -0.22 | -3.96% | 5.27 | 5.45 | 1129445 | 60454 | 1.53% |
| 2026-06-24 | 5.49 | 5.55 | 0.04 | 0.73% | 5.35 | 5.56 | 1198146 | 65256 | 1.62% |
| 2026-06-23 | 6.08 | 5.51 | -0.60 | -9.82% | 5.50 | 6.08 | 2006396 | 114372 | 2.71% |
| 2026-06-22 | 5.77 | 6.11 | 0.27 | 4.62% | 5.66 | 6.13 | 1449244 | 85759 | 1.96% |
| 2026-06-18 | 5.90 | 5.84 | -0.07 | -1.18% | 5.77 | 6.07 | 1135156 | 66985 | 1.53% |
| 2026-06-17 | 6.05 | 5.91 | -0.14 | -2.31% | 5.86 | 6.10 | 1066141 | 63414 | 1.44% |
| 2026-06-16 | 6.00 | 6.05 | 0.02 | 0.33% | 5.90 | 6.15 | 1440375 | 86616 | 1.95% |
| 2026-06-15 | 5.99 | 6.03 | 0.27 | 4.69% | 5.88 | 6.10 | 1924789 | 115347 | 2.60% |
| 2026-06-12 | 5.68 | 5.76 | 0.20 | 3.60% | 5.63 | 5.99 | 2329230 | 135191 | 3.15% |
| 2026-06-11 | 5.48 | 5.56 | 0.02 | 0.36% | 5.45 | 5.65 | 1095350 | 60728 | 1.48% |
| 2026-06-10 | 5.58 | 5.54 | -0.18 | -3.15% | 5.42 | 5.64 | 1150614 | 63532 | 1.55% |
| 2026-06-09 | 5.76 | 5.72 | 0.06 | 1.06% | 5.54 | 5.78 | 892048 | 50465 | 1.20% |
| 2026-06-08 | 5.75 | 5.66 | -0.38 | -6.29% | 5.57 | 5.91 | 1173890 | 67353 | 1.59% |
| 2026-06-05 | 6.17 | 6.04 | -0.15 | -2.42% | 6.00 | 6.21 | 937315 | 57220 | 1.27% |
| 2026-06-04 | 6.33 | 6.19 | -0.19 | -2.98% | 6.15 | 6.33 | 837757 | 51974 | 1.13% |
| 2026-06-03 | 6.34 | 6.38 | -0.03 | -0.47% | 6.29 | 6.47 | 798287 | 51131 | 1.08% |
| 2026-06-02 | 6.28 | 6.41 | 0.13 | 2.07% | 6.13 | 6.42 | 993348 | 62639 | 1.34% |
| 2026-06-01 | 6.27 | 6.28 | 0.01 | 0.16% | 6.22 | 6.36 | 702249 | 44257 | 0.95% |
| 2026-05-29 | 6.49 | 6.27 | -0.10 | -1.57% | 6.22 | 6.55 | 901076 | 57143 | 1.22% |
| 2026-05-28 | 6.30 | 6.37 | 0.01 | 0.16% | 6.18 | 6.44 | 972530 | 61157 | 1.31% |
| 2026-05-27 | 6.66 | 6.36 | -0.38 | -5.64% | 6.31 | 6.72 | 1100226 | 71005 | 1.49% |
| 2026-05-26 | 6.62 | 6.74 | 0.08 | 1.20% | 6.45 | 6.74 | 1138124 | 75362 | 1.54% |
| 2026-05-25 | 6.79 | 6.66 | 0.00 | 0.00% | 6.61 | 6.93 | 888092 | 59654 | 1.20% |
| 2026-05-22 | 6.35 | 6.66 | 0.30 | 4.72% | 6.30 | 6.73 | 1336770 | 87568 | 1.81% |
| 2026-05-21 | 6.69 | 6.36 | -0.27 | -4.07% | 6.35 | 6.81 | 1078136 | 71074 | 1.46% |
| 2026-05-20 | 6.64 | 6.63 | -0.08 | -1.19% | 6.46 | 6.68 | 1094292 | 71799 | 1.48% |
| 2026-05-19 | 6.83 | 6.71 | -0.12 | -1.76% | 6.58 | 6.85 | 1096442 | 73132 | 1.48% |
| 2026-05-18 | 6.68 | 6.83 | -0.14 | -2.01% | 6.64 | 6.89 | 1268488 | 85855 | 1.71% |
| 2026-05-15 | 7.35 | 6.97 | -0.52 | -6.94% | 6.92 | 7.36 | 1934890 | 136713 | 2.61% |
| 2026-05-14 | 7.76 | 7.49 | -0.28 | -3.60% | 7.48 | 7.78 | 1432940 | 108999 | 1.94% |
| 2026-05-13 | 7.92 | 7.77 | -0.11 | -1.40% | 7.68 | 8.14 | 1916322 | 149719 | 2.59% |
| 2026-05-12 | 8.44 | 7.88 | -0.17 | -2.11% | 7.86 | 8.54 | 2984625 | 241595 | 4.03% |
| 2026-05-11 | 8.10 | 8.05 | -0.06 | -0.74% | 7.97 | 8.20 | 1301953 | 105483 | 1.76% |