当前时间：2026-08-20 16:51:37 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 | 6.88 | 7.49 | 0.02 | 0.27% | 6.72 | 8.10 | 1311012 | 93378 | 20.73% |
| 2026-08-19 | 6.93 | 7.47 | 0.68 | 10.01% | 6.91 | 7.47 | 678937 | 49830 | 10.74% |
| 2026-08-18 | 6.22 | 6.79 | 0.62 | 10.05% | 6.11 | 6.79 | 772306 | 50842 | 12.21% |
| 2026-08-17 | 5.67 | 6.17 | 0.56 | 9.98% | 5.67 | 6.17 | 232913 | 14014 | 3.68% |
| 2026-08-14 | 5.64 | 5.61 | -0.04 | -0.71% | 5.50 | 5.65 | 95161 | 5292 | 1.50% |
| 2026-08-13 | 5.71 | 5.65 | -0.08 | -1.40% | 5.64 | 5.74 | 79810 | 4530 | 1.26% |
| 2026-08-12 | 5.70 | 5.73 | 0.01 | 0.17% | 5.66 | 5.75 | 76908 | 4384 | 1.22% |
| 2026-08-11 | 5.84 | 5.72 | -0.12 | -2.05% | 5.72 | 5.86 | 97148 | 5605 | 1.54% |
| 2026-08-10 | 5.72 | 5.84 | 0.06 | 1.04% | 5.71 | 5.84 | 175491 | 10169 | 2.78% |
| 2026-08-07 | 5.75 | 5.78 | -0.15 | -2.53% | 5.60 | 5.82 | 284454 | 16176 | 4.50% |
| 2026-08-06 | 5.60 | 5.93 | 0.33 | 5.89% | 5.52 | 6.10 | 314796 | 18277 | 4.98% |
| 2026-08-05 | 5.64 | 5.60 | -0.04 | -0.71% | 5.54 | 5.64 | 70211 | 3925 | 1.11% |
| 2026-08-04 | 5.68 | 5.64 | -0.05 | -0.88% | 5.61 | 5.72 | 61377 | 3469 | 0.97% |
| 2026-08-03 | 5.63 | 5.69 | 0.11 | 1.97% | 5.57 | 5.70 | 74576 | 4217 | 1.18% |
| 2026-07-31 | 5.50 | 5.58 | 0.05 | 0.90% | 5.45 | 5.59 | 66076 | 3661 | 1.04% |
| 2026-07-30 | 5.50 | 5.53 | 0.00 | 0.00% | 5.49 | 5.64 | 71543 | 3983 | 1.13% |
| 2026-07-29 | 5.45 | 5.53 | 0.08 | 1.47% | 5.41 | 5.57 | 66292 | 3666 | 1.05% |
| 2026-07-28 | 5.37 | 5.45 | 0.08 | 1.49% | 5.35 | 5.49 | 53274 | 2904 | 0.84% |
| 2026-07-27 | 5.23 | 5.37 | 0.12 | 2.29% | 5.22 | 5.41 | 55558 | 2977 | 0.88% |
| 2026-07-24 | 5.40 | 5.25 | -0.16 | -2.96% | 5.25 | 5.44 | 56101 | 2976 | 0.89% |
| 2026-07-23 | 5.31 | 5.41 | 0.14 | 2.66% | 5.26 | 5.42 | 71093 | 3803 | 1.12% |
| 2026-07-22 | 5.22 | 5.27 | 0.01 | 0.19% | 5.20 | 5.32 | 62686 | 3285 | 0.99% |
| 2026-07-21 | 5.31 | 5.26 | -0.09 | -1.68% | 5.21 | 5.35 | 102833 | 5419 | 1.63% |
| 2026-07-20 | 5.40 | 5.35 | -0.07 | -1.29% | 5.28 | 5.51 | 96721 | 5230 | 1.53% |
| 2026-07-17 | 5.50 | 5.42 | -0.11 | -1.99% | 5.35 | 5.59 | 81631 | 4454 | 1.29% |
| 2026-07-16 | 5.46 | 5.53 | 0.03 | 0.55% | 5.45 | 5.58 | 67741 | 3745 | 1.07% |
| 2026-07-15 | 5.33 | 5.50 | 0.12 | 2.23% | 5.32 | 5.53 | 71300 | 3903 | 1.13% |
| 2026-07-14 | 5.25 | 5.38 | 0.12 | 2.28% | 5.22 | 5.38 | 68747 | 3665 | 1.09% |
| 2026-07-13 | 5.34 | 5.26 | -0.08 | -1.50% | 5.23 | 5.38 | 62928 | 3321 | 1.00% |
| 2026-07-10 | 5.20 | 5.34 | 0.13 | 2.50% | 5.11 | 5.42 | 94917 | 5050 | 1.50% |
| 2026-07-09 | 5.18 | 5.21 | -0.02 | -0.38% | 5.12 | 5.29 | 57671 | 2994 | 0.91% |
| 2026-07-08 | 5.17 | 5.23 | 0.04 | 0.77% | 5.09 | 5.23 | 56525 | 2925 | 0.89% |
| 2026-07-07 | 5.29 | 5.19 | -0.13 | -2.44% | 5.15 | 5.35 | 51368 | 2667 | 0.81% |
| 2026-07-06 | 5.31 | 5.32 | 0.02 | 0.38% | 5.28 | 5.39 | 52511 | 2793 | 0.83% |
| 2026-07-03 | 5.26 | 5.30 | 0.04 | 0.76% | 5.20 | 5.36 | 56716 | 2994 | 0.90% |
| 2026-07-02 | 5.19 | 5.26 | 0.05 | 0.96% | 5.18 | 5.38 | 79557 | 4209 | 1.26% |
| 2026-07-01 | 5.05 | 5.21 | 0.18 | 3.58% | 5.02 | 5.29 | 98117 | 5090 | 1.55% |
| 2026-06-30 | 5.05 | 5.03 | -0.06 | -1.18% | 4.97 | 5.12 | 72490 | 3643 | 1.15% |
| 2026-06-29 | 5.05 | 5.09 | 0.02 | 0.39% | 4.92 | 5.13 | 89768 | 4528 | 1.42% |
| 2026-06-26 | 5.16 | 5.07 | -0.08 | -1.55% | 5.06 | 5.20 | 66045 | 3375 | 1.04% |
| 2026-06-25 | 5.21 | 5.15 | -0.07 | -1.34% | 5.10 | 5.23 | 66437 | 3423 | 1.05% |
| 2026-06-24 | 5.38 | 5.22 | -0.19 | -3.51% | 5.19 | 5.41 | 80180 | 4214 | 1.27% |
| 2026-06-23 | 5.36 | 5.41 | 0.05 | 0.93% | 5.29 | 5.52 | 86145 | 4678 | 1.36% |
| 2026-06-22 | 5.30 | 5.36 | 0.04 | 0.75% | 5.13 | 5.37 | 87017 | 4560 | 1.38% |
| 2026-06-18 | 5.36 | 5.32 | -0.07 | -1.30% | 5.29 | 5.41 | 51188 | 2732 | 0.81% |
| 2026-06-17 | 5.53 | 5.39 | -0.15 | -2.71% | 5.35 | 5.53 | 65903 | 3559 | 1.04% |
| 2026-06-16 | 5.60 | 5.54 | -0.06 | -1.07% | 5.49 | 5.62 | 57324 | 3173 | 0.91% |
| 2026-06-15 | 5.62 | 5.60 | -0.03 | -0.53% | 5.55 | 5.73 | 71997 | 4047 | 1.14% |
| 2026-06-12 | 5.54 | 5.63 | 0.08 | 1.44% | 5.48 | 5.67 | 94041 | 5262 | 1.49% |
| 2026-06-11 | 5.41 | 5.55 | 0.06 | 1.09% | 5.41 | 5.62 | 88375 | 4881 | 1.40% |
| 2026-06-10 | 5.51 | 5.49 | -0.05 | -0.90% | 5.38 | 5.55 | 86673 | 4721 | 1.37% |
| 2026-06-09 | 5.57 | 5.54 | -0.05 | -0.89% | 5.48 | 5.63 | 68560 | 3797 | 1.08% |
| 2026-06-08 | 5.62 | 5.59 | -0.17 | -2.95% | 5.51 | 5.76 | 85703 | 4815 | 1.36% |
| 2026-06-05 | 5.79 | 5.76 | -0.05 | -0.86% | 5.73 | 5.90 | 68740 | 3978 | 1.09% |
| 2026-06-04 | 5.84 | 5.81 | -0.08 | -1.36% | 5.76 | 5.93 | 70238 | 4088 | 1.11% |
| 2026-06-03 | 5.94 | 5.89 | -0.04 | -0.67% | 5.81 | 5.97 | 78643 | 4611 | 1.24% |
| 2026-06-02 | 6.08 | 5.93 | -0.18 | -2.95% | 5.88 | 6.10 | 97799 | 5805 | 1.55% |
| 2026-06-01 | 5.91 | 6.11 | 0.21 | 3.56% | 5.82 | 6.13 | 95402 | 5758 | 1.51% |
| 2026-05-29 | 5.84 | 5.90 | 0.05 | 0.85% | 5.82 | 6.02 | 84822 | 5040 | 1.34% |
| 2026-05-28 | 5.82 | 5.85 | -0.01 | -0.17% | 5.72 | 5.90 | 65905 | 3838 | 1.04% |
| 2026-05-27 | 6.00 | 5.86 | -0.16 | -2.66% | 5.82 | 6.00 | 100692 | 5914 | 1.59% |
| 2026-05-26 | 6.13 | 6.02 | -0.13 | -2.11% | 5.94 | 6.13 | 103208 | 6202 | 1.63% |
| 2026-05-25 | 6.23 | 6.15 | -0.08 | -1.28% | 6.10 | 6.24 | 72270 | 4437 | 1.14% |
| 2026-05-22 | 6.22 | 6.23 | 0.07 | 1.14% | 6.13 | 6.27 | 81194 | 5036 | 1.28% |
| 2026-05-21 | 6.43 | 6.16 | -0.28 | -4.35% | 6.11 | 6.48 | 161892 | 10195 | 2.56% |
| 2026-05-20 | 6.53 | 6.44 | -0.11 | -1.68% | 6.35 | 6.53 | 97276 | 6225 | 1.54% |
| 2026-05-19 | 6.53 | 6.55 | 0.00 | 0.00% | 6.43 | 6.59 | 108076 | 7038 | 1.71% |
| 2026-05-18 | 6.66 | 6.55 | -0.09 | -1.36% | 6.43 | 6.69 | 135181 | 8798 | 2.14% |
| 2026-05-15 | 6.84 | 6.64 | -0.19 | -2.78% | 6.58 | 6.85 | 210611 | 14092 | 3.33% |
| 2026-05-14 | 7.10 | 6.83 | -0.32 | -4.48% | 6.82 | 7.10 | 238619 | 16493 | 3.77% |
| 2026-05-13 | 7.09 | 7.15 | 0.23 | 3.32% | 6.95 | 7.23 | 361814 | 25686 | 5.72% |
| 2026-05-12 | 7.03 | 6.92 | -0.08 | -1.14% | 6.80 | 7.03 | 178845 | 12331 | 2.83% |