当前时间：2026-08-20 18:38:08 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 | 6.50 | 6.25 | -0.36 | -5.45% | 6.09 | 6.73 | 816125 | 51623 | 17.79% |
| 2026-08-19 | 7.35 | 6.61 | -0.07 | -1.05% | 6.42 | 7.35 | 1067559 | 75640 | 23.27% |
| 2026-08-18 | 6.68 | 6.68 | 0.61 | 10.05% | 6.68 | 6.68 | 105758 | 7064 | 2.30% |
| 2026-08-17 | 5.98 | 6.07 | 0.13 | 2.19% | 5.87 | 6.19 | 133031 | 8061 | 2.90% |
| 2026-08-14 | 5.93 | 5.94 | -0.01 | -0.17% | 5.87 | 6.05 | 96336 | 5740 | 2.10% |
| 2026-08-13 | 5.93 | 5.95 | 0.01 | 0.17% | 5.80 | 6.06 | 121728 | 7248 | 2.65% |
| 2026-08-12 | 5.89 | 5.94 | 0.03 | 0.51% | 5.84 | 5.98 | 99744 | 5913 | 2.17% |
| 2026-08-11 | 5.82 | 5.91 | 0.07 | 1.20% | 5.76 | 6.02 | 166510 | 9828 | 3.63% |
| 2026-08-10 | 5.62 | 5.84 | 0.23 | 4.10% | 5.62 | 5.85 | 167340 | 9637 | 3.65% |
| 2026-08-07 | 5.54 | 5.61 | 0.05 | 0.90% | 5.48 | 5.62 | 89557 | 4975 | 1.95% |
| 2026-08-06 | 5.51 | 5.56 | 0.05 | 0.91% | 5.45 | 5.56 | 68119 | 3744 | 1.48% |
| 2026-08-05 | 5.54 | 5.51 | -0.03 | -0.54% | 5.46 | 5.58 | 71787 | 3953 | 1.56% |
| 2026-08-04 | 5.55 | 5.54 | 0.00 | 0.00% | 5.52 | 5.64 | 63549 | 3545 | 1.38% |
| 2026-08-03 | 5.45 | 5.54 | 0.08 | 1.47% | 5.43 | 5.54 | 67818 | 3728 | 1.48% |
| 2026-07-31 | 5.40 | 5.46 | 0.07 | 1.30% | 5.37 | 5.46 | 73522 | 3987 | 1.60% |
| 2026-07-30 | 5.40 | 5.39 | -0.03 | -0.55% | 5.36 | 5.49 | 74543 | 4046 | 1.62% |
| 2026-07-29 | 5.35 | 5.42 | 0.07 | 1.31% | 5.34 | 5.46 | 70895 | 3838 | 1.54% |
| 2026-07-28 | 5.30 | 5.35 | 0.03 | 0.56% | 5.29 | 5.43 | 67184 | 3604 | 1.46% |
| 2026-07-27 | 5.20 | 5.32 | 0.12 | 2.31% | 5.18 | 5.37 | 64648 | 3440 | 1.41% |
| 2026-07-24 | 5.36 | 5.20 | -0.19 | -3.53% | 5.20 | 5.44 | 75895 | 4005 | 1.65% |
| 2026-07-23 | 5.26 | 5.39 | 0.13 | 2.47% | 5.21 | 5.41 | 89108 | 4739 | 1.94% |
| 2026-07-22 | 5.30 | 5.26 | -0.06 | -1.13% | 5.22 | 5.44 | 89241 | 4734 | 1.94% |
| 2026-07-21 | 5.46 | 5.32 | -0.14 | -2.56% | 5.21 | 5.48 | 113063 | 6002 | 2.46% |
| 2026-07-20 | 5.52 | 5.46 | -0.08 | -1.44% | 5.38 | 5.63 | 107678 | 5942 | 2.35% |
| 2026-07-17 | 5.74 | 5.54 | -0.25 | -4.32% | 5.50 | 5.83 | 132575 | 7460 | 2.89% |
| 2026-07-16 | 5.65 | 5.79 | 0.09 | 1.58% | 5.61 | 5.82 | 135802 | 7801 | 2.96% |
| 2026-07-15 | 5.50 | 5.70 | 0.15 | 2.70% | 5.48 | 5.75 | 168235 | 9542 | 3.67% |
| 2026-07-14 | 5.39 | 5.55 | 0.13 | 2.40% | 5.29 | 5.56 | 138190 | 7571 | 3.01% |
| 2026-07-13 | 5.41 | 5.42 | -0.07 | -1.28% | 5.38 | 5.54 | 144845 | 7872 | 3.16% |
| 2026-07-10 | 5.38 | 5.49 | 0.26 | 4.97% | 5.21 | 5.57 | 177558 | 9602 | 3.87% |
| 2026-07-09 | 5.25 | 5.23 | -0.03 | -0.57% | 5.13 | 5.35 | 63759 | 3321 | 1.39% |
| 2026-07-08 | 5.26 | 5.26 | -0.03 | -0.57% | 5.20 | 5.37 | 76734 | 4041 | 1.67% |
| 2026-07-07 | 5.44 | 5.29 | -0.15 | -2.76% | 5.25 | 5.45 | 60042 | 3187 | 1.31% |
| 2026-07-06 | 5.43 | 5.44 | 0.01 | 0.18% | 5.37 | 5.52 | 70716 | 3860 | 1.54% |
| 2026-07-03 | 5.30 | 5.43 | 0.14 | 2.65% | 5.30 | 5.45 | 86212 | 4640 | 1.88% |
| 2026-07-02 | 5.20 | 5.29 | 0.05 | 0.95% | 5.20 | 5.42 | 87553 | 4655 | 1.91% |
| 2026-07-01 | 5.07 | 5.24 | 0.17 | 3.35% | 5.01 | 5.27 | 102137 | 5269 | 2.23% |
| 2026-06-30 | 5.17 | 5.07 | -0.13 | -2.50% | 5.01 | 5.20 | 81957 | 4155 | 1.79% |
| 2026-06-29 | 5.01 | 5.20 | 0.18 | 3.59% | 4.95 | 5.25 | 114507 | 5855 | 2.50% |
| 2026-06-26 | 5.20 | 5.02 | -0.21 | -4.02% | 5.01 | 5.22 | 65433 | 3322 | 1.43% |
| 2026-06-25 | 5.31 | 5.23 | -0.10 | -1.88% | 5.12 | 5.31 | 60330 | 3141 | 1.31% |
| 2026-06-24 | 5.42 | 5.33 | -0.09 | -1.66% | 5.24 | 5.46 | 69399 | 3707 | 1.51% |
| 2026-06-23 | 5.24 | 5.42 | 0.15 | 2.85% | 5.23 | 5.52 | 92629 | 5040 | 2.02% |
| 2026-06-22 | 5.30 | 5.27 | -0.01 | -0.19% | 5.05 | 5.30 | 66008 | 3407 | 1.44% |
| 2026-06-18 | 5.25 | 5.28 | 0.02 | 0.38% | 5.19 | 5.32 | 48340 | 2545 | 1.05% |
| 2026-06-17 | 5.46 | 5.36 | -0.11 | -2.01% | 5.34 | 5.48 | 54978 | 2959 | 1.20% |
| 2026-06-16 | 5.50 | 5.47 | -0.05 | -0.91% | 5.38 | 5.50 | 52018 | 2824 | 1.13% |
| 2026-06-15 | 5.50 | 5.52 | -0.01 | -0.18% | 5.45 | 5.60 | 61125 | 3378 | 1.33% |
| 2026-06-12 | 5.42 | 5.53 | 0.12 | 2.22% | 5.36 | 5.56 | 72360 | 3967 | 1.58% |
| 2026-06-11 | 5.45 | 5.41 | -0.08 | -1.46% | 5.32 | 5.50 | 62569 | 3371 | 1.36% |
| 2026-06-10 | 5.48 | 5.49 | -0.01 | -0.18% | 5.39 | 5.52 | 60323 | 3288 | 1.31% |
| 2026-06-09 | 5.51 | 5.50 | 0.01 | 0.18% | 5.42 | 5.57 | 45593 | 2505 | 0.99% |
| 2026-06-08 | 5.55 | 5.49 | -0.11 | -1.96% | 5.41 | 5.61 | 60479 | 3333 | 1.32% |
| 2026-06-05 | 5.51 | 5.60 | 0.11 | 2.00% | 5.51 | 5.73 | 63620 | 3563 | 1.39% |
| 2026-06-04 | 5.60 | 5.49 | -0.15 | -2.66% | 5.46 | 5.66 | 53077 | 2936 | 1.16% |
| 2026-06-03 | 5.72 | 5.64 | -0.07 | -1.23% | 5.59 | 5.72 | 53673 | 3025 | 1.17% |
| 2026-06-02 | 5.83 | 5.71 | -0.13 | -2.23% | 5.69 | 5.84 | 62262 | 3575 | 1.36% |
| 2026-06-01 | 5.66 | 5.84 | 0.16 | 2.82% | 5.60 | 5.85 | 77040 | 4446 | 1.68% |
| 2026-05-29 | 5.66 | 5.68 | 0.01 | 0.18% | 5.66 | 5.74 | 65348 | 3722 | 1.42% |
| 2026-05-28 | 5.67 | 5.67 | -0.03 | -0.53% | 5.59 | 5.73 | 67049 | 3802 | 1.46% |
| 2026-05-27 | 5.82 | 5.70 | -0.11 | -1.89% | 5.61 | 5.82 | 93319 | 5310 | 2.03% |
| 2026-05-26 | 5.94 | 5.81 | -0.14 | -2.35% | 5.75 | 5.94 | 72442 | 4214 | 1.58% |
| 2026-05-25 | 6.00 | 5.95 | -0.05 | -0.83% | 5.87 | 6.06 | 59762 | 3556 | 1.30% |
| 2026-05-22 | 5.96 | 6.00 | 0.06 | 1.01% | 5.88 | 6.06 | 58380 | 3486 | 1.27% |
| 2026-05-21 | 6.13 | 5.94 | -0.15 | -2.46% | 5.93 | 6.18 | 72969 | 4422 | 1.59% |
| 2026-05-20 | 6.18 | 6.09 | -0.10 | -1.62% | 6.06 | 6.18 | 43867 | 2673 | 0.96% |
| 2026-05-19 | 6.14 | 6.19 | 0.06 | 0.98% | 6.10 | 6.23 | 57023 | 3520 | 1.24% |
| 2026-05-18 | 6.25 | 6.13 | -0.07 | -1.13% | 6.04 | 6.25 | 76960 | 4690 | 1.68% |
| 2026-05-15 | 6.28 | 6.20 | -0.08 | -1.27% | 6.18 | 6.30 | 56905 | 3553 | 1.24% |
| 2026-05-14 | 6.39 | 6.28 | -0.09 | -1.41% | 6.26 | 6.41 | 78353 | 4946 | 1.71% |
| 2026-05-13 | 6.40 | 6.37 | 0.01 | 0.16% | 6.32 | 6.41 | 76331 | 4873 | 1.66% |
| 2026-05-12 | 6.45 | 6.36 | -0.11 | -1.70% | 6.34 | 6.48 | 77388 | 4949 | 1.69% |