当前时间：2026-08-20 17:02:59 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 | 5.93 | 6.03 | 0.12 | 2.03% | 5.88 | 6.06 | 45954 | 2756 | 1.29% |
| 2026-08-19 | 6.08 | 5.91 | -0.18 | -2.96% | 5.86 | 6.10 | 80725 | 4792 | 2.27% |
| 2026-08-18 | 6.24 | 6.09 | -0.13 | -2.09% | 6.02 | 6.27 | 108822 | 6665 | 3.05% |
| 2026-08-17 | 6.15 | 6.22 | 0.10 | 1.63% | 6.09 | 6.24 | 42769 | 2650 | 1.20% |
| 2026-08-14 | 6.27 | 6.12 | -0.14 | -2.24% | 6.07 | 6.28 | 57119 | 3508 | 1.60% |
| 2026-08-13 | 6.32 | 6.26 | -0.07 | -1.11% | 6.23 | 6.40 | 38361 | 2422 | 1.08% |
| 2026-08-12 | 6.10 | 6.33 | 0.19 | 3.09% | 6.09 | 6.34 | 47995 | 2997 | 1.35% |
| 2026-08-11 | 6.10 | 6.14 | 0.06 | 0.99% | 6.00 | 6.20 | 47816 | 2922 | 1.34% |
| 2026-08-10 | 5.90 | 6.08 | 0.18 | 3.05% | 5.86 | 6.10 | 61208 | 3687 | 1.72% |
| 2026-08-07 | 6.03 | 5.90 | -0.12 | -1.99% | 5.79 | 6.05 | 59995 | 3522 | 1.68% |
| 2026-08-06 | 5.83 | 6.02 | 0.19 | 3.26% | 5.80 | 6.03 | 62377 | 3692 | 1.75% |
| 2026-08-05 | 5.85 | 5.83 | 0.02 | 0.34% | 5.78 | 5.88 | 52058 | 3034 | 1.46% |
| 2026-08-04 | 5.76 | 5.81 | 0.10 | 1.75% | 5.74 | 5.90 | 45268 | 2627 | 1.27% |
| 2026-08-03 | 5.65 | 5.71 | 0.08 | 1.42% | 5.58 | 5.73 | 48118 | 2731 | 1.35% |
| 2026-07-31 | 5.41 | 5.63 | 0.20 | 3.68% | 5.39 | 5.72 | 101612 | 5710 | 2.85% |
| 2026-07-30 | 5.58 | 5.43 | -0.19 | -3.38% | 5.42 | 5.73 | 77608 | 4322 | 2.18% |
| 2026-07-29 | 5.43 | 5.62 | 0.16 | 2.93% | 5.41 | 5.69 | 65946 | 3667 | 1.85% |
| 2026-07-28 | 5.40 | 5.46 | 0.03 | 0.55% | 5.36 | 5.58 | 54608 | 3006 | 1.53% |
| 2026-07-27 | 5.17 | 5.43 | 0.29 | 5.64% | 5.11 | 5.50 | 90493 | 4867 | 2.54% |
| 2026-07-24 | 5.24 | 5.14 | -0.15 | -2.84% | 5.11 | 5.44 | 69936 | 3655 | 1.96% |
| 2026-07-23 | 5.13 | 5.29 | 0.10 | 1.93% | 5.12 | 5.31 | 61119 | 3191 | 1.71% |
| 2026-07-22 | 5.14 | 5.19 | -0.06 | -1.14% | 5.14 | 5.41 | 80024 | 4208 | 2.25% |
| 2026-07-21 | 5.51 | 5.25 | -0.18 | -3.31% | 4.89 | 5.54 | 146808 | 7569 | 4.12% |
| 2026-07-20 | 6.03 | 5.43 | -0.60 | -9.95% | 5.43 | 6.09 | 190983 | 11033 | 5.36% |
| 2026-07-17 | 6.43 | 6.03 | -0.23 | -3.67% | 5.95 | 6.74 | 246170 | 15552 | 6.91% |
| 2026-07-16 | 5.82 | 6.26 | 0.41 | 7.01% | 5.73 | 6.44 | 233038 | 14582 | 6.54% |
| 2026-07-15 | 5.66 | 5.85 | 0.12 | 2.09% | 5.65 | 5.98 | 62257 | 3643 | 1.75% |
| 2026-07-14 | 5.62 | 5.73 | 0.08 | 1.42% | 5.48 | 5.75 | 64021 | 3610 | 1.80% |
| 2026-07-13 | 5.88 | 5.65 | -0.33 | -5.52% | 5.64 | 5.98 | 88896 | 5142 | 2.49% |
| 2026-07-10 | 5.84 | 5.98 | 0.12 | 2.05% | 5.75 | 6.08 | 103457 | 6202 | 2.90% |
| 2026-07-09 | 5.86 | 5.86 | 0.01 | 0.17% | 5.73 | 6.01 | 77703 | 4563 | 2.18% |
| 2026-07-08 | 5.90 | 5.85 | -0.06 | -1.02% | 5.73 | 5.93 | 78263 | 4565 | 2.20% |
| 2026-07-07 | 6.08 | 5.91 | -0.20 | -3.27% | 5.87 | 6.27 | 127416 | 7704 | 3.58% |
| 2026-07-06 | 6.25 | 6.11 | -0.14 | -2.24% | 6.06 | 6.45 | 116466 | 7219 | 3.27% |
| 2026-07-03 | 6.06 | 6.25 | 0.21 | 3.48% | 6.00 | 6.35 | 165638 | 10316 | 4.65% |
| 2026-07-02 | 6.20 | 6.04 | -0.08 | -1.31% | 6.03 | 6.52 | 164465 | 10228 | 4.61% |
| 2026-07-01 | 6.17 | 6.12 | -0.05 | -0.81% | 6.08 | 6.30 | 128850 | 7947 | 3.62% |
| 2026-06-30 | 6.22 | 6.17 | -0.04 | -0.64% | 6.03 | 6.39 | 90553 | 5608 | 2.54% |
| 2026-06-29 | 6.22 | 6.21 | -0.05 | -0.80% | 6.00 | 6.37 | 141114 | 8751 | 3.96% |
| 2026-06-26 | 6.57 | 6.26 | -0.31 | -4.72% | 6.18 | 6.57 | 138951 | 8795 | 3.90% |
| 2026-06-25 | 6.84 | 6.57 | -0.31 | -4.51% | 6.50 | 7.08 | 191369 | 12815 | 5.37% |
| 2026-06-24 | 7.37 | 6.88 | -0.50 | -6.78% | 6.79 | 7.50 | 247872 | 17405 | 6.95% |
| 2026-06-23 | 7.59 | 7.38 | -0.20 | -2.64% | 7.35 | 7.73 | 189515 | 14277 | 5.32% |
| 2026-06-22 | 7.58 | 7.58 | 0.00 | 0.00% | 7.28 | 7.85 | 328682 | 24883 | 9.22% |
| 2026-06-18 | 7.35 | 7.58 | 0.23 | 3.13% | 7.20 | 8.09 | 443471 | 34363 | 12.44% |
| 2026-06-17 | 6.81 | 7.35 | 0.67 | 10.03% | 6.70 | 7.35 | 224879 | 15776 | 6.31% |
| 2026-06-16 | 6.07 | 6.68 | 0.61 | 10.05% | 5.95 | 6.68 | 118772 | 7591 | 3.33% |
| 2026-06-15 | 6.20 | 6.07 | -0.08 | -1.30% | 6.03 | 6.34 | 59445 | 3666 | 1.67% |
| 2026-06-12 | 6.00 | 6.15 | 0.17 | 2.84% | 5.88 | 6.19 | 61513 | 3755 | 1.73% |
| 2026-06-11 | 6.02 | 5.98 | -0.05 | -0.83% | 5.87 | 6.06 | 34382 | 2045 | 0.96% |
| 2026-06-10 | 6.06 | 6.03 | -0.07 | -1.15% | 5.92 | 6.13 | 45853 | 2756 | 1.29% |
| 2026-06-09 | 6.19 | 6.10 | -0.06 | -0.97% | 6.03 | 6.26 | 48355 | 2967 | 1.36% |
| 2026-06-08 | 6.31 | 6.16 | -0.20 | -3.14% | 6.08 | 6.47 | 61325 | 3839 | 1.72% |
| 2026-06-05 | 6.23 | 6.36 | 0.11 | 1.76% | 6.22 | 6.49 | 68867 | 4390 | 1.93% |
| 2026-06-04 | 6.33 | 6.25 | -0.10 | -1.57% | 6.22 | 6.50 | 48087 | 3050 | 1.35% |
| 2026-06-03 | 6.48 | 6.35 | -0.14 | -2.16% | 6.22 | 6.49 | 67536 | 4274 | 1.89% |
| 2026-06-02 | 6.70 | 6.49 | -0.17 | -2.55% | 6.44 | 6.70 | 55871 | 3634 | 1.57% |
| 2026-06-01 | 6.48 | 6.66 | 0.12 | 1.83% | 6.21 | 6.73 | 73589 | 4819 | 2.06% |
| 2026-05-29 | 6.40 | 6.54 | 0.14 | 2.19% | 6.34 | 6.57 | 76628 | 4961 | 2.15% |
| 2026-05-28 | 6.36 | 6.40 | -0.02 | -0.31% | 6.28 | 6.46 | 46776 | 2987 | 1.31% |
| 2026-05-27 | 6.59 | 6.42 | -0.17 | -2.58% | 6.31 | 6.59 | 56048 | 3597 | 1.57% |
| 2026-05-26 | 6.71 | 6.59 | -0.14 | -2.08% | 6.52 | 6.78 | 52112 | 3467 | 1.46% |
| 2026-05-25 | 6.78 | 6.73 | -0.04 | -0.59% | 6.66 | 6.84 | 44058 | 2971 | 1.24% |
| 2026-05-22 | 6.69 | 6.77 | 0.09 | 1.35% | 6.60 | 6.80 | 54454 | 3656 | 1.53% |
| 2026-05-21 | 6.83 | 6.68 | -0.08 | -1.18% | 6.66 | 6.99 | 74544 | 5103 | 2.09% |
| 2026-05-20 | 6.90 | 6.76 | -0.14 | -2.03% | 6.75 | 6.90 | 49255 | 3345 | 1.38% |
| 2026-05-19 | 6.96 | 6.90 | 0.01 | 0.15% | 6.85 | 7.06 | 59515 | 4133 | 1.67% |
| 2026-05-18 | 6.92 | 6.89 | -0.03 | -0.43% | 6.77 | 6.92 | 56107 | 3837 | 1.57% |
| 2026-05-15 | 6.98 | 6.92 | -0.09 | -1.28% | 6.87 | 7.03 | 71493 | 4961 | 2.01% |
| 2026-05-14 | 6.95 | 7.01 | 0.07 | 1.01% | 6.82 | 7.15 | 95453 | 6654 | 2.68% |
| 2026-05-13 | 6.92 | 6.94 | 0.02 | 0.29% | 6.88 | 7.01 | 49774 | 3450 | 1.40% |
| 2026-05-12 | 7.00 | 6.92 | 0.01 | 0.14% | 6.87 | 7.06 | 61478 | 4277 | 1.72% |