当前时间：2026-08-17 07:17:57 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 | 5.58 | 5.56 | -0.03 | -0.54% | 5.55 | 5.59 | 265327 | 14776 | 0.73% |
| 2026-08-13 | 5.61 | 5.59 | -0.03 | -0.53% | 5.57 | 5.62 | 277134 | 15489 | 0.76% |
| 2026-08-12 | 5.62 | 5.62 | 0.00 | 0.00% | 5.59 | 5.64 | 217706 | 12215 | 0.60% |
| 2026-08-11 | 5.64 | 5.62 | -0.02 | -0.35% | 5.59 | 5.66 | 249382 | 14017 | 0.68% |
| 2026-08-10 | 5.58 | 5.64 | 0.05 | 0.89% | 5.57 | 5.69 | 422393 | 23843 | 1.16% |
| 2026-08-07 | 5.61 | 5.59 | -0.05 | -0.89% | 5.55 | 5.63 | 415027 | 23189 | 1.14% |
| 2026-08-06 | 5.67 | 5.64 | -0.02 | -0.35% | 5.57 | 5.70 | 467011 | 26252 | 1.28% |
| 2026-08-05 | 5.73 | 5.66 | -0.06 | -1.05% | 5.63 | 5.76 | 523233 | 29724 | 1.43% |
| 2026-08-04 | 5.87 | 5.72 | -0.16 | -2.72% | 5.72 | 5.89 | 636271 | 36815 | 1.74% |
| 2026-08-03 | 5.75 | 5.88 | 0.10 | 1.73% | 5.74 | 5.89 | 767768 | 44856 | 2.10% |
| 2026-07-31 | 5.71 | 5.78 | 0.01 | 0.17% | 5.64 | 5.78 | 685129 | 39018 | 1.87% |
| 2026-07-30 | 5.66 | 5.77 | 0.11 | 1.94% | 5.64 | 5.78 | 663317 | 38054 | 1.81% |
| 2026-07-29 | 5.62 | 5.66 | 0.04 | 0.71% | 5.61 | 5.69 | 473773 | 26866 | 1.30% |
| 2026-07-28 | 5.62 | 5.62 | 0.02 | 0.36% | 5.56 | 5.64 | 384343 | 21508 | 1.05% |
| 2026-07-27 | 5.56 | 5.60 | 0.06 | 1.08% | 5.54 | 5.64 | 481438 | 26986 | 1.32% |
| 2026-07-24 | 5.58 | 5.54 | -0.03 | -0.54% | 5.54 | 5.62 | 310016 | 17290 | 0.85% |
| 2026-07-23 | 5.50 | 5.57 | 0.04 | 0.72% | 5.49 | 5.59 | 388945 | 21624 | 1.06% |
| 2026-07-22 | 5.47 | 5.53 | 0.06 | 1.10% | 5.42 | 5.55 | 528261 | 28936 | 1.44% |
| 2026-07-21 | 5.51 | 5.47 | -0.06 | -1.08% | 5.46 | 5.62 | 727095 | 40302 | 1.99% |
| 2026-07-20 | 5.42 | 5.53 | 0.11 | 2.03% | 5.40 | 5.55 | 718438 | 39517 | 1.96% |
| 2026-07-17 | 5.43 | 5.42 | -0.01 | -0.18% | 5.40 | 5.52 | 647578 | 35430 | 1.77% |
| 2026-07-16 | 5.48 | 5.43 | -0.04 | -0.73% | 5.41 | 5.54 | 448478 | 24408 | 1.23% |
| 2026-07-15 | 5.33 | 5.47 | 0.12 | 2.24% | 5.31 | 5.49 | 657403 | 35656 | 1.80% |
| 2026-07-14 | 5.31 | 5.35 | 0.02 | 0.38% | 5.28 | 5.37 | 576126 | 30722 | 1.58% |
| 2026-07-13 | 5.26 | 5.33 | 0.06 | 1.14% | 5.25 | 5.34 | 581796 | 30847 | 1.59% |
| 2026-07-10 | 5.25 | 5.27 | 0.01 | 0.19% | 5.21 | 5.29 | 470441 | 24716 | 1.29% |
| 2026-07-09 | 5.25 | 5.26 | -0.02 | -0.38% | 5.21 | 5.27 | 476469 | 24973 | 1.30% |
| 2026-07-08 | 5.22 | 5.28 | 0.05 | 0.96% | 5.17 | 5.29 | 528982 | 27759 | 1.45% |
| 2026-07-07 | 5.29 | 5.23 | -0.09 | -1.69% | 5.20 | 5.31 | 496065 | 25973 | 1.36% |
| 2026-07-06 | 5.21 | 5.32 | 0.10 | 1.92% | 5.17 | 5.32 | 588751 | 30903 | 1.61% |
| 2026-07-03 | 5.21 | 5.22 | -0.01 | -0.19% | 5.17 | 5.27 | 409334 | 21322 | 1.12% |
| 2026-07-02 | 5.17 | 5.23 | 0.06 | 1.16% | 5.15 | 5.27 | 467723 | 24335 | 1.28% |
| 2026-07-01 | 5.13 | 5.17 | 0.04 | 0.78% | 5.10 | 5.19 | 422287 | 21770 | 1.15% |
| 2026-06-30 | 5.24 | 5.13 | -0.14 | -2.66% | 5.11 | 5.25 | 379894 | 19558 | 1.04% |
| 2026-06-29 | 5.22 | 5.27 | 0.03 | 0.57% | 5.11 | 5.29 | 341114 | 17788 | 0.93% |
| 2026-06-26 | 5.33 | 5.24 | -0.11 | -2.06% | 5.23 | 5.37 | 296385 | 15633 | 0.81% |
| 2026-06-25 | 5.34 | 5.35 | -0.02 | -0.37% | 5.32 | 5.39 | 289915 | 15518 | 0.79% |
| 2026-06-24 | 5.47 | 5.37 | -0.11 | -2.01% | 5.37 | 5.49 | 354933 | 19200 | 0.97% |
| 2026-06-23 | 5.43 | 5.48 | 0.06 | 1.11% | 5.42 | 5.54 | 481348 | 26457 | 1.32% |
| 2026-06-22 | 5.41 | 5.42 | -0.01 | -0.18% | 5.32 | 5.44 | 433593 | 23300 | 1.19% |
| 2026-06-18 | 5.59 | 5.43 | -0.15 | -2.69% | 5.42 | 5.60 | 441164 | 24184 | 1.21% |
| 2026-06-17 | 5.68 | 5.58 | -0.09 | -1.59% | 5.56 | 5.71 | 460537 | 25841 | 1.26% |
| 2026-06-16 | 5.78 | 5.67 | -0.13 | -2.24% | 5.66 | 5.79 | 415997 | 23747 | 1.14% |
| 2026-06-15 | 5.80 | 5.80 | -0.01 | -0.17% | 5.76 | 5.86 | 448109 | 26007 | 1.23% |
| 2026-06-12 | 5.70 | 5.81 | 0.09 | 1.57% | 5.67 | 5.81 | 560305 | 32282 | 1.53% |
| 2026-06-11 | 5.74 | 5.72 | -0.03 | -0.52% | 5.68 | 5.77 | 436056 | 24905 | 1.19% |
| 2026-06-10 | 5.68 | 5.75 | 0.09 | 1.59% | 5.63 | 5.76 | 694030 | 39692 | 1.90% |
| 2026-06-09 | 5.91 | 5.96 | 0.04 | 0.68% | 5.90 | 6.02 | 537964 | 32106 | 1.47% |
| 2026-06-08 | 5.93 | 5.92 | -0.03 | -0.50% | 5.88 | 5.97 | 427485 | 25315 | 1.17% |
| 2026-06-05 | 5.89 | 5.95 | 0.08 | 1.36% | 5.88 | 5.97 | 425831 | 25317 | 1.16% |
| 2026-06-04 | 5.97 | 5.87 | -0.10 | -1.68% | 5.86 | 6.00 | 457347 | 27045 | 1.25% |
| 2026-06-03 | 6.03 | 5.97 | -0.07 | -1.16% | 5.92 | 6.03 | 441418 | 26328 | 1.21% |
| 2026-06-02 | 6.00 | 6.04 | 0.03 | 0.50% | 5.99 | 6.06 | 458226 | 27606 | 1.25% |
| 2026-06-01 | 5.94 | 6.01 | 0.08 | 1.35% | 5.88 | 6.03 | 533606 | 31778 | 1.46% |
| 2026-05-29 | 5.85 | 5.93 | 0.06 | 1.02% | 5.85 | 5.97 | 400583 | 23739 | 1.10% |
| 2026-05-28 | 5.90 | 5.87 | -0.02 | -0.34% | 5.85 | 5.93 | 325926 | 19186 | 0.89% |
| 2026-05-27 | 5.94 | 5.89 | -0.06 | -1.01% | 5.88 | 5.98 | 360126 | 21292 | 0.98% |
| 2026-05-26 | 5.97 | 5.95 | -0.03 | -0.50% | 5.93 | 6.01 | 333642 | 19897 | 0.91% |
| 2026-05-25 | 5.98 | 5.98 | -0.01 | -0.17% | 5.95 | 6.00 | 262026 | 15653 | 0.72% |
| 2026-05-22 | 6.00 | 5.99 | -0.01 | -0.17% | 5.93 | 6.01 | 340045 | 20310 | 0.93% |
| 2026-05-21 | 6.03 | 6.00 | -0.03 | -0.50% | 5.97 | 6.08 | 420810 | 25415 | 1.15% |
| 2026-05-20 | 6.05 | 6.03 | -0.04 | -0.66% | 6.00 | 6.08 | 338211 | 20413 | 0.93% |
| 2026-05-19 | 5.95 | 6.07 | 0.11 | 1.85% | 5.94 | 6.08 | 554291 | 33407 | 1.52% |
| 2026-05-18 | 5.93 | 5.96 | 0.01 | 0.17% | 5.91 | 5.96 | 349887 | 20763 | 0.96% |
| 2026-05-15 | 6.03 | 5.95 | -0.09 | -1.49% | 5.94 | 6.04 | 583270 | 34862 | 1.60% |
| 2026-05-14 | 6.01 | 6.04 | 0.02 | 0.33% | 5.99 | 6.05 | 542021 | 32667 | 1.48% |
| 2026-05-13 | 5.99 | 6.02 | 0.02 | 0.33% | 5.97 | 6.03 | 388250 | 23280 | 1.06% |
| 2026-05-12 | 5.97 | 6.00 | 0.02 | 0.33% | 5.96 | 6.02 | 447028 | 26807 | 1.22% |
| 2026-05-11 | 5.94 | 5.98 | 0.04 | 0.67% | 5.91 | 5.99 | 362295 | 21551 | 0.99% |