当前时间：2026-09-02 15:33:13 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-01 | 6.470 | 6.550 | 0.020 | 0.31% | 6.100 | 6.580 | 84570 | 5405 | 8.18% |
| 2026-08-31 | 6.290 | 6.530 | -0.460 | -6.58% | 6.290 | 6.670 | 126314 | 8171 | 12.21% |
| 2026-08-28 | 6.000 | 6.990 | 1.350 | 23.94% | 5.680 | 7.280 | 165558 | 11060 | 16.00% |
| 2026-08-27 | 5.550 | 5.640 | 0.060 | 1.08% | 5.460 | 5.660 | 15877 | 886 | 1.53% |
| 2026-08-26 | 5.760 | 5.580 | 0.040 | 0.72% | 5.540 | 5.810 | 15787 | 889 | 1.53% |
| 2026-08-25 | 5.420 | 5.540 | 0.080 | 1.47% | 5.390 | 5.550 | 9524 | 523 | 0.92% |
| 2026-08-24 | 5.450 | 5.460 | -0.020 | -0.36% | 5.330 | 5.510 | 12082 | 652 | 1.17% |
| 2026-08-21 | 5.500 | 5.480 | -0.020 | -0.36% | 5.340 | 5.500 | 9921 | 535 | 0.96% |
| 2026-08-20 | 5.490 | 5.500 | 0.000 | 0.00% | 5.430 | 5.600 | 11183 | 616 | 1.08% |
| 2026-08-19 | 5.780 | 5.500 | -0.280 | -4.84% | 5.430 | 5.820 | 17206 | 959 | 1.66% |
| 2026-08-18 | 5.560 | 5.780 | 0.170 | 3.03% | 5.550 | 5.800 | 26417 | 1510 | 2.55% |
| 2026-08-17 | 5.540 | 5.610 | 0.050 | 0.90% | 5.460 | 5.640 | 13027 | 723 | 1.26% |
| 2026-08-14 | 5.660 | 5.560 | -0.110 | -1.94% | 5.460 | 5.660 | 16200 | 895 | 1.57% |
| 2026-08-13 | 5.790 | 5.670 | -0.120 | -2.07% | 5.580 | 5.820 | 24946 | 1416 | 2.41% |
| 2026-08-12 | 5.620 | 5.790 | 0.170 | 3.02% | 5.600 | 5.870 | 24375 | 1397 | 2.36% |
| 2026-08-11 | 5.680 | 5.620 | -0.060 | -1.06% | 5.520 | 5.690 | 15544 | 867 | 1.50% |
| 2026-08-10 | 5.710 | 5.680 | 0.030 | 0.53% | 5.560 | 5.770 | 17852 | 1013 | 1.73% |
| 2026-08-07 | 5.730 | 5.650 | -0.090 | -1.57% | 5.530 | 5.730 | 22290 | 1253 | 2.15% |
| 2026-08-06 | 5.740 | 5.740 | -0.030 | -0.52% | 5.630 | 5.850 | 25652 | 1466 | 2.48% |
| 2026-08-05 | 5.740 | 5.770 | 0.210 | 3.78% | 5.600 | 5.850 | 30478 | 1742 | 2.95% |
| 2026-08-04 | 5.600 | 5.560 | 0.030 | 0.54% | 5.460 | 5.630 | 16645 | 922 | 1.61% |
| 2026-08-03 | 5.560 | 5.530 | 0.100 | 1.84% | 5.420 | 5.680 | 23150 | 1273 | 2.24% |
| 2026-07-31 | 5.300 | 5.430 | 0.140 | 2.65% | 5.250 | 5.430 | 21338 | 1146 | 2.06% |
| 2026-07-30 | 5.350 | 5.290 | -0.190 | -3.47% | 5.160 | 5.450 | 28789 | 1519 | 2.78% |
| 2026-07-29 | 5.360 | 5.480 | 0.220 | 4.18% | 5.290 | 5.540 | 26246 | 1420 | 2.54% |
| 2026-07-28 | 5.110 | 5.260 | 0.120 | 2.33% | 5.100 | 5.350 | 17915 | 941 | 1.73% |
| 2026-07-27 | 4.950 | 5.140 | 0.190 | 3.84% | 4.930 | 5.160 | 14519 | 737 | 1.40% |
| 2026-07-24 | 5.230 | 4.950 | -0.310 | -5.89% | 4.950 | 5.230 | 14373 | 726 | 1.39% |
| 2026-07-23 | 5.040 | 5.260 | 0.180 | 3.54% | 4.990 | 5.280 | 20088 | 1037 | 1.94% |
| 2026-07-22 | 4.990 | 5.080 | 0.080 | 1.60% | 4.820 | 5.180 | 22427 | 1136 | 2.17% |
| 2026-07-21 | 4.950 | 5.000 | 0.050 | 1.01% | 4.480 | 5.050 | 32030 | 1540 | 3.10% |
| 2026-07-20 | 5.310 | 4.950 | -0.380 | -7.13% | 4.750 | 5.410 | 40804 | 2064 | 3.94% |
| 2026-07-17 | 5.380 | 5.330 | -0.050 | -0.93% | 5.270 | 5.880 | 33388 | 1842 | 3.23% |
| 2026-07-16 | 5.360 | 5.380 | 0.020 | 0.37% | 5.260 | 5.420 | 16767 | 894 | 1.62% |
| 2026-07-15 | 5.530 | 5.360 | -0.150 | -2.72% | 5.340 | 5.660 | 25903 | 1418 | 2.50% |
| 2026-07-14 | 5.490 | 5.510 | 0.020 | 0.36% | 5.310 | 5.620 | 18845 | 1037 | 1.82% |
| 2026-07-13 | 5.900 | 5.490 | -0.330 | -5.67% | 5.380 | 5.950 | 19893 | 1110 | 1.92% |
| 2026-07-10 | 5.560 | 5.820 | 0.220 | 3.93% | 5.550 | 5.880 | 28756 | 1661 | 2.78% |
| 2026-07-09 | 5.810 | 5.600 | -0.130 | -2.27% | 5.430 | 5.810 | 19442 | 1085 | 1.88% |
| 2026-07-08 | 5.700 | 5.730 | 0.030 | 0.53% | 5.610 | 5.890 | 20662 | 1180 | 2.00% |
| 2026-07-07 | 5.970 | 5.700 | -0.280 | -4.68% | 5.700 | 6.120 | 20077 | 1176 | 1.94% |
| 2026-07-06 | 6.190 | 5.980 | -0.280 | -4.47% | 5.920 | 6.200 | 33359 | 2009 | 3.22% |
| 2026-07-03 | 5.900 | 6.260 | 0.380 | 6.46% | 5.820 | 6.660 | 56895 | 3566 | 5.50% |
| 2026-07-02 | 5.790 | 5.880 | 0.020 | 0.34% | 5.760 | 6.050 | 27460 | 1609 | 2.65% |
| 2026-07-01 | 5.620 | 5.860 | 0.280 | 5.02% | 5.550 | 6.050 | 38419 | 2234 | 3.71% |
| 2026-06-30 | 5.600 | 5.580 | -0.030 | -0.53% | 5.510 | 5.780 | 19922 | 1120 | 1.93% |
| 2026-06-29 | 5.860 | 5.610 | -0.210 | -3.61% | 5.470 | 5.860 | 26205 | 1473 | 2.53% |
| 2026-06-26 | 6.040 | 5.820 | -0.280 | -4.59% | 5.700 | 6.140 | 27419 | 1596 | 2.65% |
| 2026-06-25 | 6.380 | 6.100 | -0.360 | -5.57% | 5.800 | 6.490 | 40835 | 2477 | 3.95% |
| 2026-06-24 | 6.760 | 6.460 | -0.310 | -4.58% | 6.270 | 6.770 | 34507 | 2227 | 3.34% |
| 2026-06-23 | 6.730 | 6.770 | 0.000 | 0.00% | 6.690 | 7.050 | 38056 | 2615 | 3.68% |
| 2026-06-22 | 6.580 | 6.770 | 0.150 | 2.27% | 6.300 | 6.820 | 31915 | 2078 | 3.09% |
| 2026-06-18 | 6.740 | 6.620 | -0.160 | -2.36% | 6.600 | 6.810 | 21072 | 1408 | 2.04% |
| 2026-06-17 | 6.930 | 6.780 | -0.150 | -2.16% | 6.670 | 6.940 | 23909 | 1620 | 2.31% |
| 2026-06-16 | 6.890 | 6.930 | 0.010 | 0.14% | 6.770 | 6.960 | 22337 | 1537 | 2.16% |
| 2026-06-15 | 7.070 | 6.920 | 0.030 | 0.44% | 6.780 | 7.130 | 28718 | 1978 | 2.78% |
| 2026-06-12 | 6.870 | 6.890 | 0.040 | 0.58% | 6.740 | 7.040 | 26097 | 1806 | 2.52% |
| 2026-06-11 | 7.380 | 6.850 | -0.680 | -9.03% | 6.810 | 7.520 | 61601 | 4365 | 5.95% |
| 2026-06-10 | 7.050 | 7.530 | 0.290 | 4.01% | 7.010 | 7.730 | 86181 | 6382 | 8.33% |
| 2026-06-09 | 7.360 | 7.240 | -0.160 | -2.16% | 7.070 | 7.360 | 52146 | 3749 | 5.04% |
| 2026-06-08 | 6.850 | 7.400 | 0.390 | 5.56% | 6.700 | 7.580 | 72605 | 5283 | 7.02% |
| 2026-06-05 | 6.920 | 7.010 | 0.220 | 3.24% | 6.610 | 7.240 | 60668 | 4238 | 5.86% |
| 2026-06-04 | 6.600 | 6.790 | 0.120 | 1.80% | 6.410 | 6.870 | 45623 | 3038 | 4.41% |
| 2026-06-03 | 6.790 | 6.670 | -0.110 | -1.62% | 6.610 | 6.900 | 31074 | 2088 | 3.00% |
| 2026-06-02 | 6.900 | 6.780 | -0.120 | -1.74% | 6.630 | 6.900 | 50132 | 3367 | 4.85% |
| 2026-06-01 | 6.850 | 6.900 | -0.330 | -4.56% | 6.680 | 7.100 | 57898 | 3988 | 5.60% |
| 2026-05-29 | 7.000 | 7.230 | 0.320 | 4.63% | 6.810 | 7.350 | 66045 | 4706 | 6.38% |
| 2026-05-28 | 6.850 | 6.910 | 0.040 | 0.58% | 6.630 | 6.960 | 43364 | 2950 | 4.19% |
| 2026-05-27 | 7.020 | 6.870 | -0.230 | -3.24% | 6.610 | 7.070 | 60269 | 4078 | 5.83% |
| 2026-05-26 | 6.810 | 7.100 | 0.320 | 4.72% | 6.660 | 7.280 | 69414 | 4898 | 6.71% |
| 2026-05-25 | 7.270 | 6.780 | -0.350 | -4.91% | 6.690 | 7.270 | 56005 | 3826 | 5.41% |