当前时间：2026-08-23 22:16:07 星期日休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 5.85 | 5.87 | -0.02 | -0.34% | 5.73 | 5.90 | 8395 | 488 | 0.21% |
| 2026-08-20 | 5.87 | 5.89 | 0.05 | 0.86% | 5.87 | 6.02 | 12522 | 743 | 0.31% |
| 2026-08-19 | 5.91 | 5.84 | -0.07 | -1.18% | 5.78 | 5.92 | 8807 | 513 | 0.22% |
| 2026-08-18 | 6.05 | 5.91 | -0.15 | -2.48% | 5.87 | 6.05 | 18305 | 1086 | 0.46% |
| 2026-08-17 | 6.03 | 6.06 | 0.01 | 0.17% | 6.00 | 6.11 | 9186 | 556 | 0.23% |
| 2026-08-14 | 6.16 | 6.05 | -0.08 | -1.31% | 6.00 | 6.20 | 14605 | 885 | 0.37% |
| 2026-08-13 | 6.08 | 6.13 | 0.05 | 0.82% | 6.01 | 6.40 | 26647 | 1647 | 0.67% |
| 2026-08-12 | 6.10 | 6.08 | 0.02 | 0.33% | 6.04 | 6.17 | 10489 | 637 | 0.26% |
| 2026-08-11 | 6.06 | 6.06 | -0.05 | -0.82% | 6.04 | 6.18 | 16061 | 982 | 0.40% |
| 2026-08-10 | 5.99 | 6.11 | 0.08 | 1.33% | 5.98 | 6.33 | 20568 | 1267 | 0.51% |
| 2026-08-07 | 6.08 | 6.03 | 0.02 | 0.33% | 6.01 | 6.15 | 18582 | 1126 | 0.46% |
| 2026-08-06 | 5.81 | 6.01 | 0.22 | 3.80% | 5.76 | 6.10 | 32080 | 1912 | 0.80% |
| 2026-08-05 | 5.85 | 5.79 | -0.04 | -0.69% | 5.75 | 5.85 | 13404 | 775 | 0.34% |
| 2026-08-04 | 5.82 | 5.83 | 0.01 | 0.17% | 5.79 | 5.89 | 10477 | 610 | 0.26% |
| 2026-08-03 | 5.74 | 5.82 | 0.08 | 1.39% | 5.70 | 5.87 | 12318 | 712 | 0.31% |
| 2026-07-31 | 5.71 | 5.74 | 0.02 | 0.35% | 5.71 | 5.81 | 11321 | 649 | 0.28% |
| 2026-07-30 | 5.66 | 5.72 | 0.08 | 1.42% | 5.66 | 5.98 | 17945 | 1040 | 0.45% |
| 2026-07-29 | 5.51 | 5.64 | 0.09 | 1.62% | 5.51 | 5.65 | 13050 | 731 | 0.33% |
| 2026-07-28 | 5.48 | 5.55 | 0.03 | 0.54% | 5.48 | 5.63 | 10791 | 600 | 0.27% |
| 2026-07-27 | 5.40 | 5.52 | 0.11 | 2.03% | 5.38 | 5.54 | 9357 | 515 | 0.23% |
| 2026-07-24 | 5.47 | 5.41 | -0.11 | -1.99% | 5.40 | 5.52 | 9430 | 513 | 0.24% |
| 2026-07-23 | 5.44 | 5.52 | 0.06 | 1.10% | 5.40 | 5.54 | 9595 | 525 | 0.24% |
| 2026-07-22 | 5.36 | 5.46 | -0.02 | -0.36% | 5.36 | 5.62 | 15181 | 830 | 0.38% |
| 2026-07-21 | 5.60 | 5.48 | -0.18 | -3.18% | 5.31 | 5.65 | 21496 | 1170 | 0.54% |
| 2026-07-20 | 5.88 | 5.66 | -0.22 | -3.74% | 5.55 | 5.98 | 23453 | 1349 | 0.59% |
| 2026-07-17 | 6.05 | 5.88 | -0.30 | -4.85% | 5.85 | 6.23 | 29619 | 1779 | 0.74% |
| 2026-07-16 | 6.18 | 6.18 | -0.11 | -1.75% | 5.99 | 6.38 | 53593 | 3283 | 1.34% |
| 2026-07-15 | 5.66 | 6.29 | 0.48 | 8.26% | 5.63 | 6.39 | 70624 | 4362 | 1.77% |
| 2026-07-14 | 5.65 | 5.81 | 0.00 | 0.00% | 5.65 | 5.83 | 21331 | 1229 | 0.53% |
| 2026-07-13 | 5.89 | 5.81 | 0.02 | 0.35% | 5.79 | 6.05 | 22811 | 1349 | 0.57% |
| 2026-07-10 | 5.75 | 5.79 | -0.01 | -0.17% | 5.68 | 5.86 | 17322 | 1005 | 0.43% |
| 2026-07-09 | 5.70 | 5.80 | 0.09 | 1.58% | 5.59 | 5.96 | 24680 | 1427 | 0.62% |
| 2026-07-08 | 5.64 | 5.71 | 0.05 | 0.88% | 5.53 | 5.84 | 21895 | 1250 | 0.55% |
| 2026-07-07 | 5.93 | 5.66 | -0.36 | -5.98% | 5.62 | 5.95 | 26157 | 1499 | 0.65% |
| 2026-07-06 | 6.21 | 6.02 | 0.01 | 0.17% | 5.84 | 6.21 | 44122 | 2664 | 1.10% |
| 2026-07-03 | 5.90 | 6.01 | 0.29 | 5.07% | 5.70 | 6.01 | 42456 | 2505 | 1.06% |
| 2026-07-02 | 5.56 | 5.72 | 0.27 | 4.95% | 5.56 | 5.72 | 24118 | 1374 | 0.60% |
| 2026-07-01 | 5.21 | 5.45 | 0.26 | 5.01% | 5.20 | 5.45 | 22386 | 1203 | 0.56% |
| 2026-06-30 | 5.38 | 5.19 | -0.19 | -3.53% | 5.16 | 5.44 | 21014 | 1101 | 0.53% |
| 2026-06-29 | 5.33 | 5.38 | 0.02 | 0.37% | 5.15 | 5.47 | 18203 | 967 | 0.45% |
| 2026-06-26 | 5.50 | 5.36 | -0.15 | -2.72% | 5.35 | 5.56 | 22745 | 1233 | 0.57% |
| 2026-06-25 | 5.57 | 5.51 | -0.12 | -2.13% | 5.38 | 5.63 | 24546 | 1346 | 0.61% |
| 2026-06-24 | 5.90 | 5.63 | -0.29 | -4.90% | 5.62 | 5.94 | 19256 | 1100 | 0.48% |
| 2026-06-23 | 5.80 | 5.92 | 0.03 | 0.51% | 5.80 | 5.97 | 13234 | 784 | 0.33% |
| 2026-06-22 | 6.07 | 5.89 | -0.20 | -3.28% | 5.79 | 6.07 | 30726 | 1798 | 0.77% |
| 2026-06-18 | 6.13 | 6.09 | -0.04 | -0.65% | 6.05 | 6.17 | 17126 | 1042 | 0.43% |
| 2026-06-17 | 6.27 | 6.13 | -0.14 | -2.23% | 6.10 | 6.27 | 18761 | 1157 | 0.47% |
| 2026-06-16 | 6.32 | 6.27 | -0.08 | -1.26% | 6.19 | 6.34 | 14966 | 936 | 0.37% |
| 2026-06-15 | 6.39 | 6.35 | -0.04 | -0.63% | 6.32 | 6.45 | 14577 | 927 | 0.36% |
| 2026-06-12 | 6.36 | 6.39 | 0.11 | 1.75% | 6.24 | 6.42 | 12489 | 791 | 0.31% |
| 2026-06-11 | 6.38 | 6.28 | -0.16 | -2.48% | 6.24 | 6.47 | 14033 | 887 | 0.35% |
| 2026-06-10 | 6.31 | 6.44 | 0.07 | 1.10% | 6.15 | 6.47 | 30325 | 1904 | 0.76% |
| 2026-06-09 | 6.41 | 6.37 | -0.03 | -0.47% | 6.32 | 6.49 | 14875 | 951 | 0.37% |
| 2026-06-08 | 6.50 | 6.40 | -0.17 | -2.59% | 6.35 | 6.59 | 21266 | 1372 | 0.53% |
| 2026-06-05 | 6.50 | 6.57 | 0.00 | 0.00% | 6.50 | 6.65 | 12201 | 802 | 0.30% |
| 2026-06-04 | 6.55 | 6.57 | -0.04 | -0.61% | 6.53 | 6.70 | 19508 | 1287 | 0.49% |
| 2026-06-03 | 6.71 | 6.61 | -0.10 | -1.49% | 6.56 | 6.75 | 17395 | 1157 | 0.43% |
| 2026-06-02 | 6.82 | 6.71 | -0.10 | -1.47% | 6.66 | 6.84 | 14049 | 944 | 0.35% |
| 2026-06-01 | 6.70 | 6.81 | 0.06 | 0.89% | 6.66 | 6.81 | 21696 | 1462 | 0.54% |
| 2026-05-29 | 6.84 | 6.75 | -0.15 | -2.17% | 6.74 | 6.89 | 26848 | 1829 | 0.67% |
| 2026-05-28 | 6.90 | 6.90 | -0.06 | -0.86% | 6.80 | 7.05 | 26175 | 1803 | 0.65% |
| 2026-05-27 | 7.05 | 6.96 | -0.04 | -0.57% | 6.90 | 7.22 | 47992 | 3407 | 1.20% |
| 2026-05-26 | 6.95 | 7.00 | -0.03 | -0.43% | 6.88 | 7.16 | 55171 | 3878 | 1.38% |
| 2026-05-25 | 6.79 | 7.03 | 0.21 | 3.08% | 6.62 | 7.08 | 64490 | 4438 | 1.61% |
| 2026-05-22 | 6.89 | 6.82 | -0.12 | -1.73% | 6.76 | 6.98 | 73529 | 5041 | 1.84% |
| 2026-05-21 | 6.82 | 6.94 | 0.33 | 4.99% | 6.78 | 6.94 | 67842 | 4688 | 1.70% |
| 2026-05-20 | 6.77 | 6.61 | -0.18 | -2.65% | 6.57 | 6.79 | 24369 | 1616 | 0.61% |
| 2026-05-19 | 6.72 | 6.79 | 0.09 | 1.34% | 6.66 | 6.89 | 45983 | 3122 | 1.15% |
| 2026-05-18 | 6.38 | 6.70 | 0.32 | 5.02% | 6.37 | 6.70 | 35546 | 2350 | 0.89% |
| 2026-05-15 | 6.42 | 6.38 | -0.08 | -1.24% | 6.30 | 6.42 | 16439 | 1045 | 0.41% |