当前时间：2026-08-17 07:24:45 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 | 5.800 | 5.720 | -0.070 | -1.21% | 5.680 | 5.810 | 12633 | 724 | 0.56% |
| 2026-08-13 | 5.930 | 5.790 | -0.090 | -1.53% | 5.790 | 5.930 | 17567 | 1027 | 0.78% |
| 2026-08-12 | 5.800 | 5.880 | 0.060 | 1.03% | 5.790 | 5.900 | 14727 | 862 | 0.65% |
| 2026-08-11 | 5.810 | 5.820 | -0.070 | -1.19% | 5.800 | 5.890 | 14618 | 852 | 0.65% |
| 2026-08-10 | 5.850 | 5.890 | 0.060 | 1.03% | 5.810 | 5.910 | 19172 | 1127 | 0.85% |
| 2026-08-07 | 5.870 | 5.830 | -0.030 | -0.51% | 5.740 | 5.870 | 16441 | 952 | 0.73% |
| 2026-08-06 | 5.900 | 5.860 | -0.040 | -0.68% | 5.750 | 5.920 | 20855 | 1216 | 0.92% |
| 2026-08-05 | 5.900 | 5.900 | 0.020 | 0.34% | 5.830 | 5.930 | 26408 | 1551 | 1.17% |
| 2026-08-04 | 5.880 | 5.880 | -0.030 | -0.51% | 5.850 | 5.970 | 25669 | 1510 | 1.14% |
| 2026-08-03 | 5.830 | 5.910 | 0.130 | 2.25% | 5.760 | 5.930 | 29913 | 1756 | 1.32% |
| 2026-07-31 | 5.860 | 5.780 | 0.030 | 0.52% | 5.680 | 5.860 | 26934 | 1556 | 1.19% |
| 2026-07-30 | 5.650 | 5.750 | 0.040 | 0.70% | 5.650 | 5.800 | 22455 | 1286 | 0.99% |
| 2026-07-29 | 5.620 | 5.710 | 0.120 | 2.15% | 5.560 | 5.720 | 21569 | 1221 | 0.96% |
| 2026-07-28 | 5.630 | 5.590 | -0.080 | -1.41% | 5.550 | 5.710 | 21656 | 1219 | 0.96% |
| 2026-07-27 | 5.510 | 5.670 | 0.090 | 1.61% | 5.510 | 5.670 | 22690 | 1277 | 1.00% |
| 2026-07-24 | 5.900 | 5.580 | -0.310 | -5.26% | 5.540 | 5.900 | 44885 | 2551 | 1.99% |
| 2026-07-23 | 5.450 | 5.890 | 0.460 | 8.47% | 5.390 | 5.940 | 66512 | 3809 | 2.95% |
| 2026-07-22 | 5.580 | 5.430 | -0.120 | -2.16% | 5.430 | 5.620 | 18569 | 1026 | 0.82% |
| 2026-07-21 | 5.540 | 5.550 | 0.000 | 0.00% | 5.250 | 5.580 | 30330 | 1643 | 1.34% |
| 2026-07-20 | 5.730 | 5.550 | -0.120 | -2.12% | 5.500 | 5.780 | 27468 | 1548 | 1.22% |
| 2026-07-17 | 5.630 | 5.670 | -0.020 | -0.35% | 5.630 | 5.860 | 28047 | 1612 | 1.24% |
| 2026-07-16 | 5.770 | 5.690 | -0.020 | -0.35% | 5.620 | 5.770 | 13760 | 782 | 0.61% |
| 2026-07-15 | 5.680 | 5.710 | 0.080 | 1.42% | 5.600 | 5.780 | 16136 | 922 | 0.71% |
| 2026-07-14 | 5.560 | 5.630 | 0.070 | 1.26% | 5.550 | 5.640 | 10027 | 562 | 0.44% |
| 2026-07-13 | 5.900 | 5.560 | -0.300 | -5.12% | 5.520 | 5.900 | 22568 | 1273 | 1.00% |
| 2026-07-10 | 5.770 | 5.860 | 0.170 | 2.99% | 5.660 | 5.930 | 23643 | 1375 | 1.05% |
| 2026-07-09 | 5.750 | 5.690 | -0.060 | -1.04% | 5.490 | 5.750 | 24125 | 1354 | 1.07% |
| 2026-07-08 | 5.870 | 5.750 | -0.130 | -2.21% | 5.730 | 5.930 | 18939 | 1098 | 0.84% |
| 2026-07-07 | 6.010 | 5.880 | -0.130 | -2.16% | 5.850 | 6.060 | 12612 | 749 | 0.56% |
| 2026-07-06 | 6.120 | 6.010 | -0.110 | -1.80% | 6.010 | 6.170 | 13565 | 821 | 0.60% |
| 2026-07-03 | 6.050 | 6.120 | 0.050 | 0.82% | 6.020 | 6.140 | 17926 | 1092 | 0.79% |
| 2026-07-02 | 6.010 | 6.070 | 0.040 | 0.66% | 6.000 | 6.150 | 19075 | 1161 | 0.84% |
| 2026-07-01 | 5.840 | 6.030 | 0.190 | 3.25% | 5.780 | 6.060 | 30793 | 1828 | 1.36% |
| 2026-06-30 | 6.010 | 5.840 | -0.110 | -1.85% | 5.830 | 6.030 | 26229 | 1553 | 1.16% |
| 2026-06-29 | 6.100 | 5.950 | -0.070 | -1.16% | 5.850 | 6.120 | 25037 | 1484 | 1.11% |
| 2026-06-26 | 6.200 | 6.020 | -0.190 | -3.06% | 6.020 | 6.280 | 32951 | 2022 | 1.46% |
| 2026-06-25 | 6.350 | 6.210 | -0.180 | -2.82% | 6.200 | 6.400 | 32691 | 2047 | 1.45% |
| 2026-06-24 | 6.510 | 6.390 | -0.170 | -2.59% | 6.360 | 6.580 | 27100 | 1738 | 1.20% |
| 2026-06-23 | 6.590 | 6.560 | 0.010 | 0.15% | 6.470 | 6.770 | 34310 | 2275 | 1.52% |
| 2026-06-22 | 6.450 | 6.550 | 0.140 | 2.18% | 6.180 | 6.560 | 40659 | 2582 | 1.80% |
| 2026-06-18 | 6.620 | 6.410 | -0.220 | -3.32% | 6.400 | 6.630 | 36050 | 2329 | 1.60% |
| 2026-06-17 | 6.640 | 6.630 | -0.030 | -0.45% | 6.550 | 6.660 | 24910 | 1644 | 1.10% |
| 2026-06-16 | 6.780 | 6.660 | -0.090 | -1.33% | 6.610 | 6.800 | 28841 | 1934 | 1.28% |
| 2026-06-15 | 6.570 | 6.750 | 0.230 | 3.53% | 6.530 | 6.770 | 39827 | 2663 | 1.76% |
| 2026-06-12 | 6.580 | 6.520 | 0.060 | 0.93% | 6.450 | 6.630 | 28403 | 1857 | 1.26% |
| 2026-06-11 | 6.600 | 6.460 | -0.210 | -3.15% | 6.390 | 6.600 | 42173 | 2728 | 1.87% |
| 2026-06-10 | 7.150 | 6.670 | -0.380 | -5.39% | 6.630 | 7.150 | 70593 | 4798 | 3.13% |
| 2026-06-09 | 7.110 | 7.050 | -0.110 | -1.54% | 6.900 | 7.110 | 81057 | 5662 | 3.59% |
| 2026-06-08 | 6.880 | 7.160 | -0.020 | -0.28% | 6.830 | 7.360 | 152518 | 10897 | 6.75% |
| 2026-06-05 | 6.680 | 7.180 | 0.830 | 13.07% | 6.610 | 7.550 | 211122 | 15226 | 9.35% |
| 2026-06-04 | 6.680 | 6.350 | -0.320 | -4.80% | 6.330 | 6.700 | 31669 | 2042 | 1.40% |
| 2026-06-03 | 6.570 | 6.670 | 0.090 | 1.37% | 6.530 | 6.840 | 41604 | 2791 | 1.84% |
| 2026-06-02 | 6.500 | 6.580 | 0.080 | 1.23% | 6.370 | 6.590 | 23591 | 1531 | 1.04% |
| 2026-06-01 | 6.360 | 6.500 | 0.100 | 1.56% | 6.350 | 6.560 | 17175 | 1113 | 0.76% |
| 2026-05-29 | 6.480 | 6.400 | -0.080 | -1.23% | 6.370 | 6.560 | 26669 | 1727 | 1.18% |
| 2026-05-28 | 6.330 | 6.480 | 0.140 | 2.21% | 6.280 | 6.530 | 26584 | 1705 | 1.18% |
| 2026-05-27 | 6.510 | 6.340 | -0.170 | -2.61% | 6.210 | 6.540 | 33819 | 2148 | 1.50% |
| 2026-05-26 | 6.650 | 6.510 | -0.190 | -2.84% | 6.390 | 6.670 | 34433 | 2230 | 1.52% |
| 2026-05-25 | 6.820 | 6.700 | -0.110 | -1.62% | 6.620 | 6.900 | 32715 | 2198 | 1.45% |
| 2026-05-22 | 6.880 | 6.810 | -0.050 | -0.73% | 6.710 | 6.930 | 34160 | 2332 | 1.51% |
| 2026-05-21 | 7.200 | 6.860 | -0.260 | -3.65% | 6.860 | 7.230 | 38940 | 2745 | 1.72% |
| 2026-05-20 | 7.400 | 7.120 | -0.140 | -1.93% | 7.050 | 7.400 | 42097 | 3021 | 1.86% |
| 2026-05-19 | 8.710 | 8.910 | 0.250 | 2.89% | 8.670 | 8.990 | 40280 | 3570 | 2.14% |
| 2026-05-18 | 8.660 | 8.660 | -0.100 | -1.14% | 8.490 | 8.740 | 33214 | 2873 | 1.77% |
| 2026-05-15 | 8.900 | 8.760 | -0.070 | -0.79% | 8.690 | 8.960 | 45219 | 3982 | 2.40% |
| 2026-05-14 | 9.290 | 8.830 | -0.490 | -5.26% | 8.810 | 9.300 | 86555 | 7828 | 4.60% |
| 2026-05-13 | 9.060 | 9.320 | 0.150 | 1.64% | 8.970 | 9.580 | 125402 | 11670 | 6.66% |
| 2026-05-12 | 8.960 | 9.170 | 0.240 | 2.69% | 8.940 | 9.590 | 145923 | 13629 | 7.75% |
| 2026-05-11 | 8.940 | 8.930 | 0.020 | 0.22% | 8.840 | 9.050 | 28878 | 2578 | 1.53% |