当前时间：2026-08-20 15:13:58 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-19 | 5.96 | 5.91 | -0.09 | -1.50% | 5.89 | 6.04 | 473540 | 28197 | 1.42% |
| 2026-08-18 | 5.99 | 6.00 | 0.01 | 0.17% | 5.91 | 6.01 | 482251 | 28774 | 1.44% |
| 2026-08-17 | 5.88 | 5.99 | 0.14 | 2.39% | 5.81 | 6.02 | 792457 | 47209 | 2.37% |
| 2026-08-14 | 5.79 | 5.85 | 0.05 | 0.86% | 5.77 | 5.90 | 566440 | 33085 | 1.70% |
| 2026-08-13 | 5.98 | 5.80 | -0.21 | -3.49% | 5.77 | 6.00 | 1119715 | 65482 | 3.35% |
| 2026-08-12 | 6.02 | 6.01 | 0.02 | 0.33% | 5.98 | 6.16 | 1047967 | 63526 | 3.14% |
| 2026-08-11 | 6.13 | 5.99 | -0.14 | -2.28% | 5.98 | 6.23 | 970982 | 59097 | 2.91% |
| 2026-08-10 | 6.10 | 6.13 | 0.06 | 0.99% | 6.08 | 6.22 | 716940 | 44119 | 2.15% |
| 2026-08-07 | 6.10 | 6.07 | -0.05 | -0.82% | 5.96 | 6.13 | 892876 | 53924 | 2.67% |
| 2026-08-06 | 6.00 | 6.12 | 0.16 | 2.68% | 5.95 | 6.15 | 980860 | 59362 | 2.94% |
| 2026-08-05 | 5.94 | 5.96 | 0.02 | 0.34% | 5.87 | 6.06 | 1072042 | 64028 | 3.21% |
| 2026-08-04 | 6.13 | 5.94 | -0.17 | -2.78% | 5.92 | 6.15 | 898205 | 53710 | 2.69% |
| 2026-08-03 | 5.94 | 6.11 | 0.13 | 2.17% | 5.77 | 6.13 | 1091570 | 65396 | 3.27% |
| 2026-07-31 | 6.25 | 5.98 | -0.33 | -5.23% | 5.93 | 6.25 | 1680311 | 101574 | 5.03% |
| 2026-07-30 | 6.28 | 6.31 | 0.00 | 0.00% | 6.25 | 6.46 | 920624 | 58247 | 2.75% |
| 2026-07-29 | 6.27 | 6.31 | 0.04 | 0.64% | 6.23 | 6.41 | 963799 | 61186 | 2.88% |
| 2026-07-28 | 6.14 | 6.27 | 0.09 | 1.46% | 6.06 | 6.30 | 613088 | 38032 | 1.83% |
| 2026-07-27 | 6.08 | 6.18 | 0.14 | 2.32% | 5.99 | 6.20 | 666874 | 40724 | 2.00% |
| 2026-07-24 | 6.15 | 6.04 | -0.14 | -2.27% | 5.95 | 6.21 | 894453 | 54114 | 2.68% |
| 2026-07-23 | 6.10 | 6.18 | 0.04 | 0.65% | 5.94 | 6.23 | 868445 | 53179 | 2.60% |
| 2026-07-22 | 5.79 | 6.14 | 0.32 | 5.50% | 5.75 | 6.16 | 1331310 | 79723 | 3.98% |
| 2026-07-21 | 5.75 | 5.82 | 0.03 | 0.52% | 5.73 | 6.07 | 1076216 | 63089 | 3.22% |
| 2026-07-20 | 5.66 | 5.79 | 0.10 | 1.76% | 5.57 | 5.92 | 1229965 | 71001 | 3.68% |
| 2026-07-17 | 5.48 | 5.69 | 0.24 | 4.40% | 5.40 | 5.78 | 1284401 | 72297 | 3.84% |
| 2026-07-16 | 5.52 | 5.45 | -0.11 | -1.98% | 5.39 | 5.59 | 567227 | 31034 | 1.70% |
| 2026-07-15 | 5.44 | 5.56 | 0.08 | 1.46% | 5.39 | 5.60 | 537916 | 29768 | 1.61% |
| 2026-07-14 | 5.36 | 5.48 | 0.14 | 2.62% | 5.32 | 5.51 | 709293 | 38403 | 2.12% |
| 2026-07-13 | 5.48 | 5.34 | -0.16 | -2.91% | 5.31 | 5.52 | 978638 | 52405 | 2.93% |
| 2026-07-10 | 5.44 | 5.50 | 0.04 | 0.73% | 5.33 | 5.59 | 540631 | 29655 | 1.62% |
| 2026-07-09 | 5.46 | 5.46 | -0.05 | -0.91% | 5.33 | 5.54 | 481637 | 26145 | 1.44% |
| 2026-07-08 | 5.59 | 5.51 | -0.09 | -1.61% | 5.48 | 5.67 | 444815 | 24676 | 1.33% |
| 2026-07-07 | 5.82 | 5.60 | -0.16 | -2.78% | 5.52 | 5.84 | 721734 | 40739 | 2.16% |
| 2026-07-06 | 6.05 | 6.06 | 0.04 | 0.66% | 6.00 | 6.29 | 1125110 | 68955 | 3.37% |
| 2026-07-03 | 6.05 | 6.02 | -0.03 | -0.50% | 5.92 | 6.09 | 682956 | 41084 | 2.04% |
| 2026-07-02 | 5.85 | 6.05 | 0.20 | 3.42% | 5.77 | 6.13 | 958683 | 57536 | 2.87% |
| 2026-07-01 | 5.80 | 5.85 | 0.09 | 1.56% | 5.73 | 5.98 | 872202 | 51103 | 2.61% |
| 2026-06-30 | 5.95 | 5.76 | -0.19 | -3.19% | 5.69 | 5.95 | 651359 | 37496 | 1.95% |
| 2026-06-29 | 6.00 | 5.95 | -0.08 | -1.33% | 5.77 | 6.12 | 658321 | 39168 | 1.97% |
| 2026-06-26 | 6.19 | 6.03 | -0.19 | -3.05% | 5.99 | 6.28 | 532921 | 32466 | 1.59% |
| 2026-06-25 | 6.25 | 6.22 | -0.05 | -0.80% | 6.08 | 6.34 | 619302 | 38439 | 1.85% |
| 2026-06-24 | 6.35 | 6.27 | -0.03 | -0.48% | 6.24 | 6.44 | 824157 | 52012 | 2.47% |
| 2026-06-23 | 6.50 | 6.30 | -0.23 | -3.52% | 6.28 | 6.62 | 732088 | 46997 | 2.19% |
| 2026-06-22 | 6.29 | 6.53 | 0.24 | 3.82% | 6.17 | 6.57 | 1501694 | 96576 | 4.49% |
| 2026-06-18 | 6.56 | 6.29 | -0.28 | -4.26% | 6.13 | 6.56 | 983212 | 62382 | 2.94% |
| 2026-06-17 | 6.78 | 6.57 | -0.21 | -3.10% | 6.50 | 6.82 | 576791 | 38180 | 1.73% |
| 2026-06-16 | 6.96 | 6.78 | -0.17 | -2.45% | 6.76 | 6.97 | 426803 | 29304 | 1.28% |
| 2026-06-15 | 7.00 | 6.95 | -0.05 | -0.71% | 6.87 | 7.21 | 563514 | 39543 | 1.69% |
| 2026-06-12 | 6.69 | 7.00 | 0.31 | 4.63% | 6.64 | 7.16 | 602536 | 41894 | 1.80% |
| 2026-06-11 | 6.69 | 6.69 | -0.02 | -0.30% | 6.56 | 6.76 | 293420 | 19515 | 0.88% |
| 2026-06-10 | 6.71 | 6.71 | -0.07 | -1.03% | 6.61 | 6.78 | 295302 | 19735 | 0.88% |
| 2026-06-09 | 6.50 | 6.78 | 0.32 | 4.95% | 6.34 | 6.82 | 722267 | 47460 | 2.16% |
| 2026-06-08 | 6.72 | 6.46 | -0.41 | -5.97% | 6.39 | 6.79 | 800579 | 52378 | 2.40% |
| 2026-06-05 | 7.00 | 6.87 | -0.13 | -1.86% | 6.83 | 7.09 | 447718 | 31118 | 1.34% |
| 2026-06-04 | 7.24 | 7.00 | -0.26 | -3.58% | 6.96 | 7.29 | 415453 | 29244 | 1.24% |
| 2026-06-03 | 7.25 | 7.26 | 0.00 | 0.00% | 7.13 | 7.38 | 321408 | 23259 | 0.96% |
| 2026-06-02 | 7.29 | 7.26 | 0.00 | 0.00% | 7.14 | 7.31 | 326302 | 23554 | 0.98% |
| 2026-06-01 | 7.17 | 7.26 | 0.06 | 0.83% | 7.08 | 7.37 | 462846 | 33639 | 1.38% |
| 2026-05-29 | 7.22 | 7.20 | -0.02 | -0.28% | 7.13 | 7.35 | 418670 | 30335 | 1.25% |
| 2026-05-28 | 7.36 | 7.22 | -0.14 | -1.90% | 7.18 | 7.45 | 433500 | 31517 | 1.30% |
| 2026-05-27 | 7.64 | 7.36 | -0.29 | -3.79% | 7.31 | 7.71 | 421407 | 31347 | 1.26% |
| 2026-05-26 | 7.50 | 7.65 | 0.13 | 1.73% | 7.38 | 7.72 | 405511 | 30615 | 1.21% |
| 2026-05-25 | 7.57 | 7.52 | 0.02 | 0.27% | 7.42 | 7.71 | 283114 | 21348 | 0.85% |
| 2026-05-22 | 7.47 | 7.50 | 0.03 | 0.40% | 7.42 | 7.62 | 415342 | 31290 | 1.24% |
| 2026-05-21 | 7.62 | 7.47 | -0.16 | -2.10% | 7.46 | 7.78 | 441131 | 33694 | 1.32% |
| 2026-05-20 | 7.70 | 7.63 | -0.11 | -1.42% | 7.51 | 7.73 | 515838 | 39243 | 1.54% |
| 2026-05-19 | 7.82 | 7.74 | -0.08 | -1.02% | 7.61 | 7.90 | 336376 | 26012 | 1.01% |
| 2026-05-18 | 8.20 | 7.82 | -0.40 | -4.87% | 7.71 | 8.28 | 609210 | 48275 | 1.82% |
| 2026-05-15 | 8.37 | 8.22 | -0.15 | -1.79% | 8.21 | 8.58 | 466616 | 39081 | 1.40% |
| 2026-05-14 | 8.50 | 8.37 | -0.14 | -1.65% | 8.31 | 8.79 | 489123 | 41970 | 1.46% |
| 2026-05-13 | 8.46 | 8.51 | 0.01 | 0.12% | 8.34 | 8.63 | 388069 | 32821 | 1.16% |
| 2026-05-12 | 8.58 | 8.50 | -0.07 | -0.82% | 8.38 | 8.60 | 344097 | 29115 | 1.03% |