当前时间：2026-08-20 19:45:57 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 | 5.88 | 5.94 | 0.06 | 1.02% | 5.87 | 5.98 | 47390 | 2809 | 1.34% |
| 2026-08-19 | 5.86 | 5.88 | -0.16 | -2.65% | 5.82 | 5.98 | 57729 | 3399 | 1.64% |
| 2026-08-18 | 6.06 | 6.04 | -0.04 | -0.66% | 5.99 | 6.10 | 31820 | 1917 | 0.90% |
| 2026-08-17 | 5.97 | 6.08 | 0.10 | 1.67% | 5.91 | 6.08 | 33865 | 2043 | 0.96% |
| 2026-08-14 | 5.98 | 5.98 | 0.02 | 0.34% | 5.89 | 5.99 | 28773 | 1711 | 0.82% |
| 2026-08-13 | 6.07 | 5.96 | -0.07 | -1.16% | 5.95 | 6.09 | 31178 | 1872 | 0.88% |
| 2026-08-12 | 6.01 | 6.03 | 0.02 | 0.33% | 5.95 | 6.05 | 30828 | 1850 | 0.87% |
| 2026-08-11 | 6.03 | 6.01 | -0.02 | -0.33% | 5.95 | 6.07 | 37990 | 2285 | 1.08% |
| 2026-08-10 | 5.80 | 6.03 | 0.26 | 4.51% | 5.76 | 6.05 | 51921 | 3082 | 1.47% |
| 2026-08-07 | 5.81 | 5.77 | -0.04 | -0.69% | 5.68 | 5.83 | 27997 | 1609 | 0.79% |
| 2026-08-06 | 5.80 | 5.81 | 0.03 | 0.52% | 5.70 | 5.85 | 44295 | 2561 | 1.26% |
| 2026-08-05 | 5.84 | 5.78 | -0.01 | -0.17% | 5.71 | 5.86 | 41164 | 2378 | 1.17% |
| 2026-08-04 | 5.86 | 5.79 | -0.05 | -0.86% | 5.78 | 5.95 | 48760 | 2858 | 1.38% |
| 2026-08-03 | 5.62 | 5.84 | 0.27 | 4.85% | 5.55 | 5.87 | 67581 | 3882 | 1.92% |
| 2026-07-31 | 5.52 | 5.57 | 0.09 | 1.64% | 5.51 | 5.62 | 35814 | 1993 | 1.02% |
| 2026-07-30 | 5.53 | 5.48 | -0.06 | -1.08% | 5.44 | 5.65 | 40711 | 2262 | 1.15% |
| 2026-07-29 | 5.39 | 5.54 | 0.17 | 3.17% | 5.36 | 5.62 | 57169 | 3143 | 1.62% |
| 2026-07-28 | 5.33 | 5.37 | 0.04 | 0.75% | 5.28 | 5.43 | 36319 | 1952 | 1.03% |
| 2026-07-27 | 5.15 | 5.33 | 0.16 | 3.09% | 5.13 | 5.36 | 50370 | 2671 | 1.43% |
| 2026-07-24 | 5.31 | 5.17 | -0.20 | -3.72% | 5.16 | 5.37 | 38542 | 2016 | 1.09% |
| 2026-07-23 | 5.19 | 5.37 | 0.17 | 3.27% | 5.17 | 5.39 | 49687 | 2623 | 1.41% |
| 2026-07-22 | 5.23 | 5.20 | -0.08 | -1.52% | 5.15 | 5.36 | 56825 | 2967 | 1.61% |
| 2026-07-21 | 5.48 | 5.28 | -0.19 | -3.47% | 5.18 | 5.48 | 95269 | 5038 | 2.70% |
| 2026-07-20 | 5.55 | 5.47 | -0.08 | -1.44% | 5.38 | 5.74 | 80385 | 4462 | 2.28% |
| 2026-07-17 | 5.80 | 5.55 | -0.21 | -3.65% | 5.52 | 5.92 | 61053 | 3467 | 1.73% |
| 2026-07-16 | 5.70 | 5.76 | 0.00 | 0.00% | 5.65 | 5.85 | 46239 | 2667 | 1.31% |
| 2026-07-15 | 5.55 | 5.76 | 0.21 | 3.78% | 5.46 | 5.77 | 65539 | 3724 | 1.86% |
| 2026-07-14 | 5.32 | 5.55 | 0.22 | 4.13% | 5.24 | 5.56 | 53435 | 2897 | 1.52% |
| 2026-07-13 | 5.49 | 5.33 | -0.19 | -3.44% | 5.33 | 5.56 | 50472 | 2724 | 1.43% |
| 2026-07-10 | 5.37 | 5.52 | 0.13 | 2.41% | 5.31 | 5.65 | 63994 | 3542 | 1.81% |
| 2026-07-09 | 5.46 | 5.39 | -0.09 | -1.64% | 5.31 | 5.48 | 42184 | 2268 | 1.20% |
| 2026-07-08 | 5.42 | 5.48 | 0.05 | 0.92% | 5.36 | 5.51 | 35118 | 1909 | 1.00% |
| 2026-07-07 | 5.62 | 5.43 | -0.21 | -3.72% | 5.42 | 5.64 | 45836 | 2517 | 1.30% |
| 2026-07-06 | 5.60 | 5.64 | 0.04 | 0.71% | 5.60 | 5.77 | 40074 | 2267 | 1.14% |
| 2026-07-03 | 5.59 | 5.60 | 0.06 | 1.08% | 5.51 | 5.66 | 50887 | 2848 | 1.44% |
| 2026-07-02 | 5.53 | 5.54 | 0.01 | 0.18% | 5.45 | 5.67 | 49075 | 2731 | 1.39% |
| 2026-07-01 | 5.37 | 5.53 | 0.18 | 3.36% | 5.30 | 5.59 | 53537 | 2930 | 1.52% |
| 2026-06-30 | 5.44 | 5.35 | -0.08 | -1.47% | 5.30 | 5.51 | 46806 | 2518 | 1.33% |
| 2026-06-29 | 5.42 | 5.43 | -0.02 | -0.37% | 5.23 | 5.50 | 63986 | 3440 | 1.81% |
| 2026-06-26 | 5.62 | 5.46 | -0.16 | -2.85% | 5.43 | 5.62 | 45564 | 2504 | 1.29% |
| 2026-06-25 | 5.73 | 5.62 | -0.13 | -2.26% | 5.57 | 5.75 | 46661 | 2626 | 1.32% |
| 2026-06-24 | 5.95 | 5.75 | -0.26 | -4.33% | 5.69 | 6.00 | 60479 | 3502 | 1.71% |
| 2026-06-23 | 5.85 | 6.01 | 0.18 | 3.09% | 5.72 | 6.11 | 69784 | 4192 | 1.98% |
| 2026-06-22 | 5.66 | 5.83 | 0.15 | 2.64% | 5.45 | 5.85 | 66724 | 3754 | 1.89% |
| 2026-06-18 | 5.74 | 5.68 | -0.03 | -0.53% | 5.61 | 5.78 | 39473 | 2242 | 1.12% |
| 2026-06-17 | 5.93 | 5.71 | -0.22 | -3.71% | 5.71 | 5.93 | 49756 | 2868 | 1.41% |
| 2026-06-16 | 6.01 | 5.93 | -0.07 | -1.17% | 5.82 | 6.01 | 44536 | 2631 | 1.26% |
| 2026-06-15 | 6.15 | 6.00 | -0.11 | -1.80% | 5.99 | 6.21 | 50573 | 3072 | 1.43% |
| 2026-06-12 | 6.05 | 6.11 | 0.10 | 1.66% | 5.96 | 6.16 | 38112 | 2318 | 1.08% |
| 2026-06-11 | 6.00 | 6.01 | -0.04 | -0.66% | 5.89 | 6.07 | 34071 | 2034 | 0.97% |
| 2026-06-10 | 6.11 | 6.05 | -0.06 | -0.98% | 5.94 | 6.12 | 38469 | 2310 | 1.09% |
| 2026-06-09 | 6.20 | 6.11 | -0.02 | -0.33% | 6.02 | 6.22 | 36738 | 2243 | 1.04% |
| 2026-06-08 | 6.13 | 6.13 | -0.12 | -1.92% | 6.00 | 6.33 | 52766 | 3250 | 1.50% |
| 2026-06-05 | 6.16 | 6.25 | 0.08 | 1.30% | 6.07 | 6.34 | 47207 | 2938 | 1.34% |
| 2026-06-04 | 6.24 | 6.17 | -0.11 | -1.75% | 6.13 | 6.32 | 49057 | 3041 | 1.39% |
| 2026-06-03 | 6.48 | 6.28 | -0.11 | -1.72% | 6.19 | 6.48 | 57791 | 3628 | 1.64% |
| 2026-06-02 | 6.59 | 6.39 | -0.22 | -3.33% | 6.37 | 6.65 | 62604 | 4041 | 1.78% |
| 2026-06-01 | 6.24 | 6.61 | 0.35 | 5.59% | 6.15 | 6.64 | 85202 | 5517 | 2.42% |
| 2026-05-29 | 6.29 | 6.26 | -0.04 | -0.63% | 6.22 | 6.43 | 48725 | 3074 | 1.38% |
| 2026-05-28 | 6.29 | 6.30 | 0.01 | 0.16% | 6.17 | 6.36 | 59957 | 3766 | 1.70% |
| 2026-05-27 | 6.50 | 6.29 | -0.24 | -3.68% | 6.15 | 6.51 | 88588 | 5572 | 2.51% |
| 2026-05-26 | 6.67 | 6.53 | -0.14 | -2.10% | 6.45 | 6.70 | 65808 | 4286 | 1.87% |
| 2026-05-25 | 6.78 | 6.67 | -0.13 | -1.91% | 6.59 | 6.85 | 59363 | 3983 | 1.68% |
| 2026-05-22 | 6.74 | 6.80 | 0.19 | 2.87% | 6.57 | 6.86 | 61024 | 4102 | 1.73% |
| 2026-05-21 | 6.93 | 6.61 | -0.29 | -4.20% | 6.60 | 7.00 | 65308 | 4435 | 1.85% |
| 2026-05-20 | 7.07 | 6.90 | -0.17 | -2.40% | 6.83 | 7.07 | 44979 | 3102 | 1.28% |
| 2026-05-19 | 7.06 | 7.07 | 0.02 | 0.28% | 6.95 | 7.16 | 41349 | 2916 | 1.17% |
| 2026-05-18 | 6.92 | 7.05 | 0.13 | 1.88% | 6.89 | 7.12 | 52756 | 3691 | 1.50% |
| 2026-05-15 | 7.10 | 6.92 | -0.17 | -2.40% | 6.87 | 7.16 | 66920 | 4660 | 1.90% |
| 2026-05-14 | 7.23 | 7.09 | -0.14 | -1.94% | 7.09 | 7.24 | 42224 | 3020 | 1.20% |
| 2026-05-13 | 7.18 | 7.23 | 0.05 | 0.70% | 7.11 | 7.26 | 50155 | 3617 | 1.42% |
| 2026-05-12 | 7.22 | 7.18 | -0.04 | -0.55% | 7.10 | 7.29 | 46664 | 3359 | 1.32% |