当前时间：2026-08-20 17:42:35 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 5.91 | 6.46 | 0.59 | 10.05% | 5.91 | 6.46 | 104706 | 6650 | 2.38% |
| 2026-08-19 | 6.01 | 5.87 | -0.16 | -2.65% | 5.84 | 6.19 | 72378 | 4312 | 1.64% |
| 2026-08-18 | 6.08 | 6.03 | 0.01 | 0.17% | 5.94 | 6.10 | 53718 | 3230 | 1.22% |
| 2026-08-17 | 6.03 | 6.02 | 0.02 | 0.33% | 5.95 | 6.05 | 42293 | 2539 | 0.96% |
| 2026-08-14 | 5.96 | 6.00 | 0.01 | 0.17% | 5.89 | 6.00 | 62417 | 3712 | 1.42% |
| 2026-08-13 | 6.17 | 5.99 | -0.18 | -2.92% | 5.96 | 6.17 | 78443 | 4752 | 1.78% |
| 2026-08-12 | 6.19 | 6.17 | -0.01 | -0.16% | 6.10 | 6.21 | 55554 | 3414 | 1.26% |
| 2026-08-11 | 6.26 | 6.18 | -0.12 | -1.90% | 6.18 | 6.37 | 58615 | 3661 | 1.33% |
| 2026-08-10 | 6.16 | 6.30 | 0.12 | 1.94% | 6.11 | 6.30 | 89423 | 5572 | 2.03% |
| 2026-08-07 | 6.10 | 6.18 | 0.01 | 0.16% | 6.03 | 6.23 | 93979 | 5774 | 2.13% |
| 2026-08-06 | 6.29 | 6.17 | -0.03 | -0.48% | 6.07 | 6.38 | 101536 | 6274 | 2.30% |
| 2026-08-05 | 6.07 | 6.20 | 0.13 | 2.14% | 6.02 | 6.27 | 95048 | 5852 | 2.16% |
| 2026-08-04 | 6.09 | 6.07 | 0.03 | 0.50% | 6.02 | 6.14 | 70856 | 4306 | 1.61% |
| 2026-08-03 | 6.07 | 6.04 | -0.02 | -0.33% | 5.93 | 6.07 | 72330 | 4349 | 1.64% |
| 2026-07-31 | 5.94 | 6.06 | 0.24 | 4.12% | 5.83 | 6.14 | 117167 | 7065 | 2.66% |
| 2026-07-30 | 5.99 | 5.82 | -0.17 | -2.84% | 5.81 | 6.08 | 100749 | 6000 | 2.29% |
| 2026-07-29 | 5.95 | 5.99 | 0.02 | 0.34% | 5.89 | 6.02 | 96302 | 5723 | 2.18% |
| 2026-07-28 | 5.86 | 5.97 | 0.08 | 1.36% | 5.77 | 6.13 | 128204 | 7717 | 2.91% |
| 2026-07-27 | 5.95 | 5.89 | 0.09 | 1.55% | 5.68 | 5.95 | 124388 | 7241 | 2.82% |
| 2026-07-24 | 5.75 | 5.80 | 0.12 | 2.11% | 5.63 | 5.99 | 228836 | 13349 | 5.19% |
| 2026-07-23 | 5.12 | 5.68 | 0.52 | 10.08% | 5.11 | 5.68 | 104056 | 5738 | 2.36% |
| 2026-07-22 | 5.10 | 5.16 | 0.06 | 1.18% | 5.05 | 5.24 | 105581 | 5438 | 2.40% |
| 2026-07-21 | 5.20 | 5.10 | -0.10 | -1.92% | 4.89 | 5.25 | 160087 | 8115 | 3.63% |
| 2026-07-20 | 5.50 | 5.20 | -0.28 | -5.11% | 5.10 | 5.59 | 163340 | 8748 | 3.71% |
| 2026-07-17 | 5.80 | 5.48 | -0.37 | -6.32% | 5.46 | 5.89 | 145972 | 8191 | 3.31% |
| 2026-07-16 | 5.80 | 5.85 | -0.04 | -0.68% | 5.76 | 6.00 | 108259 | 6367 | 2.46% |
| 2026-07-15 | 5.75 | 5.89 | 0.09 | 1.55% | 5.72 | 6.05 | 144086 | 8500 | 3.27% |
| 2026-07-14 | 5.69 | 5.80 | 0.11 | 1.93% | 5.59 | 5.94 | 157288 | 9072 | 3.57% |
| 2026-07-13 | 5.76 | 5.69 | -0.30 | -5.01% | 5.66 | 5.98 | 222039 | 12905 | 5.04% |
| 2026-07-10 | 6.23 | 5.99 | -0.56 | -8.55% | 5.90 | 6.28 | 331905 | 19924 | 7.53% |
| 2026-07-09 | 6.01 | 6.55 | 0.49 | 8.09% | 5.92 | 6.67 | 398736 | 25541 | 9.05% |
| 2026-07-08 | 6.00 | 6.06 | 0.03 | 0.50% | 5.94 | 6.24 | 154398 | 9374 | 3.50% |
| 2026-07-07 | 6.01 | 6.03 | 0.00 | 0.00% | 5.77 | 6.10 | 147799 | 8797 | 3.35% |
| 2026-07-06 | 5.96 | 6.03 | -0.06 | -0.99% | 5.96 | 6.14 | 119712 | 7242 | 2.72% |
| 2026-07-03 | 6.02 | 6.09 | 0.09 | 1.50% | 6.00 | 6.25 | 159698 | 9713 | 3.62% |
| 2026-07-02 | 6.08 | 6.00 | -0.08 | -1.32% | 5.96 | 6.34 | 204427 | 12473 | 4.64% |
| 2026-07-01 | 6.06 | 6.08 | -0.04 | -0.65% | 5.92 | 6.29 | 286145 | 17488 | 6.49% |
| 2026-06-30 | 5.61 | 6.12 | 0.56 | 10.07% | 5.60 | 6.12 | 305007 | 18030 | 6.92% |
| 2026-06-29 | 5.09 | 5.56 | 0.51 | 10.10% | 4.87 | 5.56 | 215093 | 11546 | 4.88% |
| 2026-06-26 | 5.07 | 5.05 | -0.07 | -1.37% | 4.94 | 5.19 | 95454 | 4839 | 2.17% |
| 2026-06-25 | 5.23 | 5.12 | -0.10 | -1.92% | 5.04 | 5.26 | 71157 | 3638 | 1.61% |
| 2026-06-24 | 5.28 | 5.22 | -0.07 | -1.32% | 5.16 | 5.33 | 81871 | 4277 | 1.86% |
| 2026-06-23 | 5.20 | 5.29 | 0.06 | 1.15% | 5.13 | 5.42 | 109542 | 5814 | 2.48% |
| 2026-06-22 | 5.16 | 5.23 | 0.08 | 1.55% | 4.93 | 5.24 | 87832 | 4461 | 1.99% |
| 2026-06-18 | 5.16 | 5.15 | -0.01 | -0.19% | 5.01 | 5.23 | 63642 | 3272 | 1.44% |
| 2026-06-17 | 5.27 | 5.16 | -0.11 | -2.09% | 5.12 | 5.28 | 76101 | 3930 | 1.73% |
| 2026-06-16 | 5.16 | 5.27 | 0.08 | 1.54% | 5.02 | 5.35 | 114121 | 5938 | 2.59% |
| 2026-06-15 | 5.16 | 5.19 | 0.05 | 0.97% | 5.13 | 5.34 | 78920 | 4123 | 1.79% |
| 2026-06-12 | 5.06 | 5.14 | 0.12 | 2.39% | 5.00 | 5.21 | 92271 | 4738 | 2.09% |
| 2026-06-11 | 4.98 | 5.02 | -0.03 | -0.59% | 4.90 | 5.04 | 72597 | 3608 | 1.65% |
| 2026-06-10 | 5.12 | 5.05 | -0.07 | -1.37% | 4.99 | 5.14 | 69296 | 3489 | 1.57% |
| 2026-06-09 | 5.10 | 5.12 | 0.07 | 1.39% | 5.02 | 5.17 | 85672 | 4379 | 1.94% |
| 2026-06-08 | 5.28 | 5.05 | -0.27 | -5.08% | 5.00 | 5.31 | 97345 | 5006 | 2.21% |
| 2026-06-05 | 5.24 | 5.32 | 0.07 | 1.33% | 5.21 | 5.41 | 92131 | 4908 | 2.09% |
| 2026-06-04 | 5.35 | 5.25 | -0.12 | -2.23% | 5.21 | 5.39 | 66458 | 3498 | 1.51% |
| 2026-06-03 | 5.51 | 5.37 | -0.10 | -1.83% | 5.34 | 5.54 | 74764 | 4030 | 1.70% |
| 2026-06-02 | 5.57 | 5.47 | -0.10 | -1.80% | 5.37 | 5.57 | 74306 | 4039 | 1.69% |
| 2026-06-01 | 5.38 | 5.57 | 0.16 | 2.96% | 5.33 | 5.61 | 84192 | 4664 | 1.91% |
| 2026-05-29 | 5.53 | 5.41 | -0.09 | -1.64% | 5.37 | 5.54 | 66294 | 3618 | 1.50% |
| 2026-05-28 | 5.37 | 5.50 | 0.10 | 1.85% | 5.35 | 5.54 | 71084 | 3882 | 1.61% |
| 2026-05-27 | 5.53 | 5.40 | -0.16 | -2.88% | 5.36 | 5.54 | 69898 | 3789 | 1.59% |
| 2026-05-26 | 5.62 | 5.56 | -0.09 | -1.59% | 5.47 | 5.65 | 62306 | 3464 | 1.41% |
| 2026-05-25 | 5.70 | 5.65 | -0.06 | -1.05% | 5.62 | 5.78 | 58939 | 3351 | 1.34% |
| 2026-05-22 | 5.61 | 5.71 | 0.11 | 1.96% | 5.56 | 5.72 | 63963 | 3613 | 1.45% |
| 2026-05-21 | 5.81 | 5.60 | -0.17 | -2.95% | 5.58 | 5.86 | 68503 | 3927 | 1.55% |
| 2026-05-20 | 5.88 | 5.77 | -0.14 | -2.37% | 5.72 | 5.88 | 53373 | 3082 | 1.21% |
| 2026-05-19 | 5.89 | 5.91 | 0.03 | 0.51% | 5.81 | 5.99 | 55533 | 3272 | 1.26% |
| 2026-05-18 | 5.91 | 5.88 | -0.03 | -0.51% | 5.78 | 5.92 | 77263 | 4510 | 1.75% |
| 2026-05-15 | 5.93 | 5.91 | -0.06 | -1.01% | 5.88 | 6.00 | 68137 | 4047 | 1.55% |
| 2026-05-14 | 6.16 | 5.97 | -0.20 | -3.24% | 5.96 | 6.19 | 91223 | 5506 | 2.07% |
| 2026-05-13 | 6.18 | 6.17 | -0.01 | -0.16% | 6.14 | 6.21 | 76677 | 4729 | 1.74% |
| 2026-05-12 | 6.35 | 6.18 | -0.18 | -2.83% | 6.17 | 6.40 | 96602 | 6031 | 2.19% |