当前时间：2026-08-20 18:45:11 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 | 6.28 | 6.14 | -0.04 | -0.65% | 6.04 | 6.29 | 1529033 | 93891 | 7.98% |
| 2026-08-19 | 6.66 | 6.18 | -0.64 | -9.38% | 6.16 | 6.75 | 2661538 | 169077 | 13.90% |
| 2026-08-18 | 6.55 | 6.82 | 0.27 | 4.12% | 6.52 | 7.21 | 3769665 | 260644 | 19.68% |
| 2026-08-17 | 6.47 | 6.55 | 0.09 | 1.39% | 6.40 | 6.56 | 669667 | 43577 | 3.50% |
| 2026-08-14 | 6.65 | 6.46 | -0.13 | -1.97% | 6.38 | 6.65 | 922134 | 59601 | 4.82% |
| 2026-08-13 | 6.95 | 6.59 | -0.28 | -4.08% | 6.58 | 6.95 | 1286005 | 86321 | 6.72% |
| 2026-08-12 | 6.69 | 6.87 | 0.18 | 2.69% | 6.68 | 6.94 | 1228756 | 84157 | 6.42% |
| 2026-08-11 | 6.67 | 6.69 | -0.02 | -0.30% | 6.53 | 6.78 | 927221 | 61816 | 4.84% |
| 2026-08-10 | 6.54 | 6.71 | 0.17 | 2.60% | 6.50 | 6.78 | 1277784 | 84947 | 6.67% |
| 2026-08-07 | 6.60 | 6.54 | -0.12 | -1.80% | 6.35 | 6.60 | 1519313 | 98489 | 7.93% |
| 2026-08-06 | 6.55 | 6.66 | 0.05 | 0.76% | 6.48 | 6.70 | 1811939 | 119373 | 9.46% |
| 2026-08-05 | 6.42 | 6.61 | 0.18 | 2.80% | 6.30 | 6.70 | 1812800 | 118586 | 9.47% |
| 2026-08-04 | 6.20 | 6.43 | 0.23 | 3.71% | 6.20 | 6.49 | 1863372 | 118687 | 9.73% |
| 2026-08-03 | 5.92 | 6.20 | 0.37 | 6.35% | 5.84 | 6.28 | 1922080 | 117198 | 10.04% |
| 2026-07-31 | 5.64 | 5.83 | 0.26 | 4.67% | 5.55 | 5.89 | 1524382 | 88059 | 7.96% |
| 2026-07-30 | 5.71 | 5.57 | -0.19 | -3.30% | 5.56 | 5.94 | 1275771 | 72927 | 6.66% |
| 2026-07-29 | 5.73 | 5.76 | 0.02 | 0.35% | 5.59 | 5.82 | 1101771 | 63079 | 5.75% |
| 2026-07-28 | 5.76 | 5.74 | -0.08 | -1.37% | 5.71 | 5.97 | 1234079 | 71846 | 6.44% |
| 2026-07-27 | 5.48 | 5.82 | 0.30 | 5.43% | 5.32 | 5.82 | 1769550 | 100224 | 9.24% |
| 2026-07-24 | 5.79 | 5.52 | -0.18 | -3.16% | 5.50 | 6.25 | 2615553 | 151885 | 13.66% |
| 2026-07-23 | 5.48 | 5.70 | 0.23 | 4.20% | 5.42 | 5.75 | 981616 | 55185 | 5.13% |
| 2026-07-22 | 5.42 | 5.47 | 0.05 | 0.92% | 5.34 | 5.50 | 823729 | 44824 | 4.30% |
| 2026-07-21 | 5.28 | 5.42 | 0.16 | 3.04% | 4.95 | 5.44 | 1240869 | 64904 | 6.48% |
| 2026-07-20 | 5.47 | 5.26 | -0.15 | -2.77% | 5.18 | 5.61 | 1049207 | 56570 | 5.48% |
| 2026-07-17 | 5.79 | 5.41 | -0.39 | -6.72% | 5.34 | 5.86 | 1061688 | 58731 | 5.54% |
| 2026-07-16 | 5.73 | 5.80 | 0.00 | 0.00% | 5.68 | 5.90 | 729905 | 42347 | 3.81% |
| 2026-07-15 | 5.78 | 5.80 | 0.02 | 0.35% | 5.68 | 5.94 | 809640 | 47205 | 4.23% |
| 2026-07-14 | 5.70 | 5.78 | 0.09 | 1.58% | 5.50 | 5.79 | 889701 | 50441 | 4.65% |
| 2026-07-13 | 6.12 | 5.69 | -0.42 | -6.87% | 5.67 | 6.15 | 1095158 | 63736 | 5.72% |
| 2026-07-10 | 5.87 | 6.11 | 0.19 | 3.21% | 5.82 | 6.31 | 1335866 | 81810 | 6.98% |
| 2026-07-09 | 5.86 | 5.92 | 0.07 | 1.20% | 5.65 | 5.99 | 1095793 | 64042 | 5.72% |
| 2026-07-08 | 6.13 | 5.85 | -0.29 | -4.72% | 5.85 | 6.14 | 1046135 | 62368 | 5.46% |
| 2026-07-07 | 6.43 | 6.14 | -0.32 | -4.95% | 6.12 | 6.51 | 1433037 | 89565 | 7.48% |
| 2026-07-06 | 6.98 | 6.46 | -0.52 | -7.45% | 6.45 | 7.13 | 2067717 | 139390 | 10.80% |
| 2026-07-03 | 7.56 | 6.98 | -0.78 | -10.05% | 6.98 | 7.67 | 2632149 | 186364 | 13.74% |
| 2026-07-02 | 7.01 | 7.76 | 0.71 | 10.07% | 6.97 | 7.76 | 852026 | 64201 | 4.45% |
| 2026-07-01 | 6.82 | 7.05 | 0.36 | 5.38% | 6.72 | 7.26 | 1442179 | 100561 | 7.53% |
| 2026-06-30 | 6.59 | 6.69 | 0.08 | 1.21% | 6.52 | 6.73 | 694930 | 46297 | 3.63% |
| 2026-06-29 | 6.60 | 6.61 | -0.07 | -1.05% | 6.38 | 6.69 | 905208 | 59181 | 4.73% |
| 2026-06-26 | 6.88 | 6.68 | -0.19 | -2.77% | 6.60 | 6.90 | 969592 | 64694 | 5.06% |
| 2026-06-25 | 6.93 | 6.87 | -0.08 | -1.15% | 6.81 | 7.21 | 969523 | 67265 | 5.06% |
| 2026-06-24 | 7.27 | 6.95 | -0.29 | -4.01% | 6.81 | 7.28 | 1212270 | 84133 | 6.33% |
| 2026-06-23 | 7.25 | 7.24 | -0.07 | -0.96% | 7.18 | 7.59 | 1151524 | 85003 | 6.01% |
| 2026-06-22 | 7.28 | 7.31 | -0.01 | -0.14% | 7.04 | 7.35 | 1074319 | 77029 | 5.61% |
| 2026-06-18 | 7.50 | 7.32 | -0.14 | -1.88% | 7.26 | 7.54 | 918895 | 67664 | 4.80% |
| 2026-06-17 | 7.62 | 7.46 | -0.21 | -2.74% | 7.43 | 7.73 | 882430 | 66592 | 4.61% |
| 2026-06-16 | 7.62 | 7.67 | 0.06 | 0.79% | 7.45 | 7.73 | 871602 | 66445 | 4.55% |
| 2026-06-15 | 7.72 | 7.61 | 0.03 | 0.40% | 7.55 | 7.79 | 918347 | 70115 | 4.80% |
| 2026-06-12 | 7.50 | 7.58 | 0.18 | 2.43% | 7.39 | 7.75 | 1500228 | 114110 | 7.83% |
| 2026-06-11 | 7.64 | 7.40 | -0.22 | -2.89% | 7.29 | 7.65 | 1293293 | 95742 | 6.75% |
| 2026-06-10 | 7.71 | 7.62 | -0.11 | -1.42% | 7.55 | 8.04 | 1606274 | 124110 | 8.39% |
| 2026-06-09 | 7.89 | 7.73 | -0.07 | -0.90% | 7.58 | 7.93 | 1106896 | 84871 | 5.78% |
| 2026-06-08 | 7.88 | 7.80 | -0.26 | -3.23% | 7.69 | 8.22 | 1310246 | 103949 | 6.84% |
| 2026-06-05 | 8.07 | 8.06 | 0.01 | 0.12% | 8.01 | 8.24 | 1070301 | 86939 | 5.59% |
| 2026-06-04 | 8.16 | 8.05 | -0.17 | -2.07% | 8.01 | 8.29 | 1000580 | 80887 | 5.22% |
| 2026-06-03 | 8.42 | 8.22 | -0.15 | -1.79% | 8.13 | 8.54 | 1147495 | 94993 | 5.99% |
| 2026-06-02 | 8.59 | 8.37 | -0.24 | -2.79% | 8.05 | 8.59 | 1421911 | 117912 | 7.42% |
| 2026-06-01 | 8.58 | 8.61 | 0.03 | 0.35% | 8.53 | 8.74 | 782142 | 67628 | 4.08% |
| 2026-05-29 | 8.84 | 8.58 | -0.30 | -3.38% | 8.51 | 8.88 | 1130577 | 98268 | 5.90% |
| 2026-05-28 | 8.61 | 8.88 | 0.13 | 1.49% | 8.61 | 9.00 | 1186367 | 105081 | 6.19% |
| 2026-05-27 | 9.28 | 8.75 | -0.59 | -6.32% | 8.70 | 9.36 | 1871424 | 167379 | 9.77% |
| 2026-05-26 | 9.65 | 9.34 | -0.39 | -4.01% | 9.30 | 9.91 | 1464510 | 138525 | 7.65% |
| 2026-05-25 | 9.99 | 9.73 | -0.29 | -2.89% | 9.64 | 10.03 | 1331464 | 130186 | 6.95% |
| 2026-05-22 | 10.01 | 10.02 | 0.02 | 0.20% | 9.83 | 10.09 | 925139 | 92508 | 4.83% |
| 2026-05-21 | 10.40 | 10.00 | -0.39 | -3.75% | 9.96 | 10.46 | 1430585 | 146155 | 7.47% |
| 2026-05-20 | 10.36 | 10.39 | 0.02 | 0.19% | 10.05 | 10.53 | 1466684 | 151025 | 7.66% |
| 2026-05-19 | 10.30 | 10.37 | -0.03 | -0.29% | 10.20 | 10.48 | 1232813 | 127535 | 6.44% |
| 2026-05-18 | 10.79 | 10.40 | -0.35 | -3.26% | 10.36 | 10.96 | 1652263 | 174879 | 8.63% |
| 2026-05-15 | 11.00 | 10.75 | -0.38 | -3.41% | 10.39 | 11.12 | 2455574 | 262976 | 12.82% |
| 2026-05-14 | 12.30 | 11.13 | -1.21 | -9.81% | 11.11 | 12.36 | 3407039 | 401156 | 17.79% |
| 2026-05-13 | 11.90 | 12.34 | 0.36 | 3.01% | 11.65 | 12.46 | 3345662 | 406006 | 17.47% |
| 2026-05-12 | 11.70 | 11.98 | 0.12 | 1.01% | 11.54 | 12.29 | 3346780 | 398734 | 17.48% |