当前时间：2026-08-20 18:44:20 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 | 6.71 | 6.86 | 0.09 | 1.33% | 6.43 | 6.98 | 472402 | 31552 | 11.35% |
| 2026-08-19 | 6.92 | 6.77 | -0.19 | -2.73% | 6.62 | 7.39 | 611514 | 42731 | 14.69% |
| 2026-08-18 | 6.34 | 6.96 | 0.63 | 9.95% | 6.27 | 6.96 | 545664 | 37025 | 13.11% |
| 2026-08-17 | 6.02 | 6.33 | 0.35 | 5.85% | 6.02 | 6.46 | 238220 | 14998 | 5.72% |
| 2026-08-14 | 6.09 | 5.98 | -0.11 | -1.81% | 5.96 | 6.09 | 79631 | 4781 | 1.91% |
| 2026-08-13 | 6.15 | 6.09 | -0.08 | -1.30% | 6.05 | 6.16 | 78126 | 4762 | 1.88% |
| 2026-08-12 | 6.19 | 6.17 | -0.01 | -0.16% | 6.11 | 6.19 | 48950 | 3006 | 1.18% |
| 2026-08-11 | 6.22 | 6.18 | -0.03 | -0.48% | 6.14 | 6.23 | 79127 | 4893 | 1.90% |
| 2026-08-10 | 6.10 | 6.21 | 0.10 | 1.64% | 6.07 | 6.23 | 121043 | 7469 | 2.91% |
| 2026-08-07 | 6.21 | 6.11 | -0.18 | -2.86% | 6.05 | 6.22 | 163392 | 9974 | 3.93% |
| 2026-08-06 | 6.11 | 6.29 | 0.20 | 3.28% | 6.01 | 6.31 | 215110 | 13276 | 5.17% |
| 2026-08-05 | 6.12 | 6.09 | -0.02 | -0.33% | 6.05 | 6.12 | 51157 | 3107 | 1.23% |
| 2026-08-04 | 6.16 | 6.11 | -0.07 | -1.13% | 6.09 | 6.23 | 64613 | 3964 | 1.55% |
| 2026-08-03 | 6.11 | 6.18 | 0.06 | 0.98% | 6.10 | 6.21 | 70227 | 4336 | 1.69% |
| 2026-07-31 | 6.00 | 6.12 | 0.04 | 0.66% | 6.00 | 6.13 | 54193 | 3289 | 1.30% |
| 2026-07-30 | 6.02 | 6.08 | 0.04 | 0.66% | 6.02 | 6.16 | 68159 | 4156 | 1.64% |
| 2026-07-29 | 5.95 | 6.04 | 0.07 | 1.17% | 5.95 | 6.09 | 51930 | 3141 | 1.25% |
| 2026-07-28 | 5.94 | 5.97 | 0.02 | 0.34% | 5.91 | 6.01 | 34605 | 2067 | 0.83% |
| 2026-07-27 | 5.85 | 5.95 | 0.08 | 1.36% | 5.83 | 5.96 | 38037 | 2254 | 0.91% |
| 2026-07-24 | 6.00 | 5.87 | -0.17 | -2.81% | 5.87 | 6.06 | 50366 | 2990 | 1.21% |
| 2026-07-23 | 5.91 | 6.04 | 0.12 | 2.03% | 5.90 | 6.04 | 50281 | 3007 | 1.21% |
| 2026-07-22 | 5.91 | 5.92 | -0.02 | -0.34% | 5.84 | 5.99 | 53028 | 3126 | 1.27% |
| 2026-07-21 | 6.05 | 5.94 | -0.11 | -1.82% | 5.91 | 6.08 | 77874 | 4646 | 1.87% |
| 2026-07-20 | 6.06 | 6.05 | 0.00 | 0.00% | 5.99 | 6.15 | 66137 | 4018 | 1.59% |
| 2026-07-17 | 6.11 | 6.05 | -0.10 | -1.63% | 6.01 | 6.19 | 59019 | 3602 | 1.42% |
| 2026-07-16 | 6.06 | 6.15 | 0.04 | 0.65% | 6.04 | 6.15 | 63201 | 3858 | 1.52% |
| 2026-07-15 | 5.97 | 6.11 | 0.11 | 1.83% | 5.93 | 6.12 | 57985 | 3525 | 1.39% |
| 2026-07-14 | 5.91 | 6.00 | 0.07 | 1.18% | 5.89 | 6.02 | 55680 | 3328 | 1.34% |
| 2026-07-13 | 5.90 | 5.93 | 0.03 | 0.51% | 5.85 | 5.95 | 45760 | 2702 | 1.10% |
| 2026-07-10 | 5.81 | 5.90 | 0.09 | 1.55% | 5.73 | 5.95 | 47841 | 2808 | 1.15% |
| 2026-07-09 | 5.90 | 5.81 | -0.10 | -1.69% | 5.74 | 5.91 | 45109 | 2623 | 1.08% |
| 2026-07-08 | 5.86 | 5.91 | 0.01 | 0.17% | 5.80 | 5.98 | 42694 | 2514 | 1.03% |
| 2026-07-07 | 6.01 | 5.90 | -0.11 | -1.83% | 5.85 | 6.07 | 51485 | 3047 | 1.24% |
| 2026-07-06 | 5.91 | 6.01 | 0.09 | 1.52% | 5.88 | 6.02 | 55634 | 3323 | 1.34% |
| 2026-07-03 | 5.89 | 5.92 | 0.02 | 0.34% | 5.85 | 5.97 | 44645 | 2637 | 1.07% |
| 2026-07-02 | 5.81 | 5.90 | 0.10 | 1.72% | 5.80 | 5.93 | 70424 | 4136 | 1.69% |
| 2026-07-01 | 5.65 | 5.80 | 0.13 | 2.29% | 5.63 | 5.86 | 70542 | 4081 | 1.69% |
| 2026-06-30 | 5.77 | 5.67 | -0.13 | -2.24% | 5.60 | 5.78 | 53978 | 3058 | 1.30% |
| 2026-06-29 | 5.69 | 5.80 | 0.11 | 1.93% | 5.55 | 5.80 | 69309 | 3947 | 1.67% |
| 2026-06-26 | 5.75 | 5.69 | -0.09 | -1.56% | 5.64 | 5.78 | 67830 | 3865 | 1.63% |
| 2026-06-25 | 5.88 | 5.78 | -0.11 | -1.87% | 5.74 | 5.91 | 61098 | 3535 | 1.47% |
| 2026-06-24 | 6.09 | 5.89 | -0.21 | -3.44% | 5.86 | 6.09 | 79607 | 4723 | 1.91% |
| 2026-06-23 | 6.09 | 6.10 | 0.00 | 0.00% | 6.04 | 6.20 | 66815 | 4088 | 1.61% |
| 2026-06-22 | 6.08 | 6.10 | 0.06 | 0.99% | 5.94 | 6.10 | 77454 | 4659 | 1.86% |
| 2026-06-18 | 6.19 | 6.16 | -0.06 | -0.96% | 6.06 | 6.21 | 60458 | 3718 | 1.45% |
| 2026-06-17 | 6.36 | 6.22 | -0.14 | -2.20% | 6.20 | 6.38 | 83484 | 5207 | 2.01% |
| 2026-06-16 | 6.46 | 6.36 | -0.12 | -1.85% | 6.33 | 6.47 | 69176 | 4405 | 1.66% |
| 2026-06-15 | 6.60 | 6.48 | -0.11 | -1.67% | 6.43 | 6.63 | 122786 | 7980 | 2.95% |
| 2026-06-12 | 6.53 | 6.59 | 0.04 | 0.61% | 6.45 | 6.79 | 166146 | 11063 | 3.99% |
| 2026-06-11 | 6.26 | 6.55 | 0.25 | 3.97% | 6.25 | 6.59 | 142793 | 9262 | 3.43% |
| 2026-06-10 | 6.24 | 6.30 | 0.03 | 0.48% | 6.21 | 6.32 | 66052 | 4132 | 1.59% |
| 2026-06-09 | 6.36 | 6.27 | -0.07 | -1.10% | 6.23 | 6.37 | 73387 | 4612 | 1.76% |
| 2026-06-08 | 6.42 | 6.34 | -0.08 | -1.25% | 6.25 | 6.45 | 92742 | 5889 | 2.23% |
| 2026-06-05 | 6.37 | 6.42 | 0.04 | 0.63% | 6.36 | 6.46 | 80900 | 5192 | 1.94% |
| 2026-06-04 | 6.54 | 6.38 | -0.16 | -2.45% | 6.32 | 6.61 | 85934 | 5525 | 2.06% |
| 2026-06-03 | 6.58 | 6.54 | -0.02 | -0.30% | 6.45 | 6.58 | 80268 | 5217 | 1.93% |
| 2026-06-02 | 6.67 | 6.56 | -0.11 | -1.65% | 6.52 | 6.71 | 88136 | 5782 | 2.12% |
| 2026-06-01 | 6.47 | 6.67 | 0.22 | 3.41% | 6.40 | 6.67 | 122972 | 8093 | 2.95% |
| 2026-05-29 | 6.39 | 6.45 | 0.03 | 0.47% | 6.37 | 6.53 | 88404 | 5721 | 2.12% |
| 2026-05-28 | 6.47 | 6.42 | -0.05 | -0.77% | 6.29 | 6.51 | 90116 | 5765 | 2.17% |
| 2026-05-27 | 6.56 | 6.47 | -0.07 | -1.07% | 6.42 | 6.58 | 84758 | 5497 | 2.04% |
| 2026-05-26 | 6.60 | 6.54 | -0.07 | -1.06% | 6.45 | 6.61 | 83958 | 5460 | 2.02% |
| 2026-05-25 | 6.72 | 6.61 | -0.12 | -1.78% | 6.54 | 6.75 | 103712 | 6884 | 2.49% |
| 2026-05-22 | 6.81 | 6.73 | -0.02 | -0.30% | 6.65 | 6.84 | 102753 | 6916 | 2.47% |
| 2026-05-21 | 6.97 | 6.75 | -0.22 | -3.16% | 6.73 | 7.06 | 127390 | 8809 | 3.06% |
| 2026-05-20 | 6.96 | 6.97 | -0.03 | -0.43% | 6.81 | 6.98 | 116896 | 8048 | 2.81% |
| 2026-05-19 | 7.02 | 7.00 | -0.05 | -0.71% | 6.92 | 7.09 | 91623 | 6397 | 2.20% |
| 2026-05-18 | 7.08 | 7.05 | 0.00 | 0.00% | 6.94 | 7.10 | 112429 | 7894 | 2.70% |
| 2026-05-15 | 7.15 | 7.05 | -0.11 | -1.54% | 6.98 | 7.16 | 142982 | 10082 | 3.44% |
| 2026-05-14 | 7.27 | 7.16 | -0.14 | -1.92% | 7.12 | 7.30 | 143906 | 10337 | 3.46% |
| 2026-05-13 | 7.28 | 7.30 | 0.03 | 0.41% | 7.24 | 7.36 | 142694 | 10416 | 3.43% |
| 2026-05-12 | 7.47 | 7.27 | -0.21 | -2.81% | 7.20 | 7.47 | 201371 | 14654 | 4.84% |