当前时间：2026-08-20 18:46:09 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 | 6.00 | 6.08 | 0.03 | 0.50% | 5.91 | 6.17 | 304021 | 18284 | 4.95% |
| 2026-08-19 | 6.26 | 6.05 | -0.45 | -6.92% | 6.04 | 6.44 | 400418 | 24774 | 6.52% |
| 2026-08-18 | 5.86 | 6.50 | 0.59 | 9.98% | 5.86 | 6.50 | 473749 | 29737 | 7.72% |
| 2026-08-17 | 5.77 | 5.91 | 0.19 | 3.32% | 5.77 | 5.98 | 129492 | 7657 | 2.11% |
| 2026-08-14 | 5.75 | 5.72 | -0.03 | -0.52% | 5.68 | 5.78 | 35310 | 2019 | 0.58% |
| 2026-08-13 | 5.80 | 5.75 | -0.07 | -1.20% | 5.72 | 5.83 | 48598 | 2804 | 0.79% |
| 2026-08-12 | 5.83 | 5.82 | 0.00 | 0.00% | 5.76 | 5.85 | 43786 | 2541 | 0.71% |
| 2026-08-11 | 5.85 | 5.82 | -0.05 | -0.85% | 5.82 | 5.90 | 42097 | 2461 | 0.69% |
| 2026-08-10 | 5.75 | 5.87 | 0.11 | 1.91% | 5.75 | 5.91 | 78365 | 4594 | 1.28% |
| 2026-08-07 | 5.85 | 5.76 | -0.12 | -2.04% | 5.71 | 5.85 | 96964 | 5583 | 1.58% |
| 2026-08-06 | 5.77 | 5.88 | 0.10 | 1.73% | 5.70 | 5.93 | 131820 | 7704 | 2.15% |
| 2026-08-05 | 5.81 | 5.78 | -0.02 | -0.34% | 5.74 | 5.83 | 34241 | 1977 | 0.56% |
| 2026-08-04 | 5.86 | 5.80 | -0.05 | -0.85% | 5.79 | 5.90 | 48347 | 2818 | 0.79% |
| 2026-08-03 | 5.74 | 5.85 | 0.10 | 1.74% | 5.73 | 5.87 | 65427 | 3811 | 1.07% |
| 2026-07-31 | 5.70 | 5.75 | 0.02 | 0.35% | 5.68 | 5.75 | 45942 | 2626 | 0.75% |
| 2026-07-30 | 5.64 | 5.73 | 0.06 | 1.06% | 5.64 | 5.78 | 62300 | 3572 | 1.01% |
| 2026-07-29 | 5.62 | 5.67 | 0.06 | 1.07% | 5.60 | 5.68 | 44999 | 2545 | 0.73% |
| 2026-07-28 | 5.54 | 5.61 | 0.04 | 0.72% | 5.53 | 5.64 | 41261 | 2312 | 0.67% |
| 2026-07-27 | 5.52 | 5.57 | 0.03 | 0.54% | 5.51 | 5.61 | 38443 | 2143 | 0.63% |
| 2026-07-24 | 5.65 | 5.54 | -0.14 | -2.46% | 5.52 | 5.71 | 51364 | 2875 | 0.84% |
| 2026-07-23 | 5.56 | 5.68 | 0.10 | 1.79% | 5.53 | 5.70 | 45458 | 2564 | 0.74% |
| 2026-07-22 | 5.54 | 5.58 | 0.01 | 0.18% | 5.51 | 5.59 | 52376 | 2911 | 0.85% |
| 2026-07-21 | 5.64 | 5.57 | -0.07 | -1.24% | 5.52 | 5.71 | 74455 | 4165 | 1.21% |
| 2026-07-20 | 5.65 | 5.64 | 0.00 | 0.00% | 5.58 | 5.75 | 66287 | 3759 | 1.08% |
| 2026-07-17 | 5.77 | 5.64 | -0.12 | -2.08% | 5.62 | 5.83 | 66168 | 3780 | 1.08% |
| 2026-07-16 | 5.65 | 5.76 | 0.06 | 1.05% | 5.65 | 5.78 | 53832 | 3092 | 0.88% |
| 2026-07-15 | 5.59 | 5.70 | 0.10 | 1.79% | 5.56 | 5.77 | 74719 | 4249 | 1.22% |
| 2026-07-14 | 5.49 | 5.60 | 0.12 | 2.19% | 5.49 | 5.62 | 61145 | 3415 | 1.00% |
| 2026-07-13 | 5.49 | 5.48 | -0.03 | -0.54% | 5.46 | 5.56 | 42709 | 2350 | 0.70% |
| 2026-07-10 | 5.38 | 5.51 | 0.08 | 1.47% | 5.35 | 5.55 | 57006 | 3130 | 0.93% |
| 2026-07-09 | 5.49 | 5.43 | -0.07 | -1.27% | 5.37 | 5.53 | 44278 | 2402 | 0.72% |
| 2026-07-08 | 5.39 | 5.50 | 0.10 | 1.85% | 5.35 | 5.52 | 46221 | 2520 | 0.75% |
| 2026-07-07 | 5.50 | 5.40 | -0.09 | -1.64% | 5.39 | 5.50 | 38905 | 2110 | 0.63% |
| 2026-07-06 | 5.50 | 5.49 | -0.01 | -0.18% | 5.46 | 5.58 | 35989 | 1989 | 0.59% |
| 2026-07-03 | 5.43 | 5.50 | 0.03 | 0.55% | 5.43 | 5.54 | 39314 | 2160 | 0.64% |
| 2026-07-02 | 5.41 | 5.47 | 0.05 | 0.92% | 5.39 | 5.52 | 62296 | 3402 | 1.01% |
| 2026-07-01 | 5.23 | 5.42 | 0.20 | 3.83% | 5.20 | 5.45 | 88498 | 4751 | 1.44% |
| 2026-06-30 | 5.29 | 5.22 | -0.10 | -1.88% | 5.17 | 5.29 | 49336 | 2576 | 0.80% |
| 2026-06-29 | 5.24 | 5.32 | 0.06 | 1.14% | 5.20 | 5.37 | 60040 | 3182 | 0.98% |
| 2026-06-26 | 5.30 | 5.26 | -0.04 | -0.75% | 5.26 | 5.38 | 44302 | 2352 | 0.72% |
| 2026-06-25 | 5.41 | 5.33 | -0.09 | -1.66% | 5.27 | 5.41 | 51034 | 2718 | 0.83% |
| 2026-06-24 | 5.56 | 5.42 | -0.17 | -3.04% | 5.40 | 5.58 | 48783 | 2663 | 0.79% |
| 2026-06-23 | 5.54 | 5.59 | -0.01 | -0.18% | 5.53 | 5.68 | 42427 | 2384 | 0.69% |
| 2026-06-22 | 5.55 | 5.60 | 0.03 | 0.54% | 5.36 | 5.60 | 65279 | 3570 | 1.06% |
| 2026-06-18 | 5.68 | 5.57 | -0.13 | -2.28% | 5.50 | 5.68 | 54638 | 3053 | 0.89% |
| 2026-06-17 | 5.79 | 5.70 | -0.11 | -1.89% | 5.69 | 5.79 | 39739 | 2272 | 0.65% |
| 2026-06-16 | 5.91 | 5.81 | -0.13 | -2.19% | 5.79 | 5.92 | 50964 | 2967 | 0.83% |
| 2026-06-15 | 6.00 | 5.94 | -0.05 | -0.83% | 5.91 | 6.03 | 55052 | 3282 | 0.90% |
| 2026-06-12 | 5.95 | 5.99 | 0.06 | 1.01% | 5.87 | 6.01 | 52172 | 3107 | 0.85% |
| 2026-06-11 | 5.91 | 5.93 | 0.00 | 0.00% | 5.86 | 5.98 | 40106 | 2373 | 0.65% |
| 2026-06-10 | 5.82 | 5.93 | 0.07 | 1.19% | 5.82 | 6.00 | 60567 | 3585 | 0.99% |
| 2026-06-09 | 5.81 | 5.86 | 0.05 | 0.86% | 5.76 | 5.89 | 37880 | 2208 | 0.62% |
| 2026-06-08 | 5.86 | 5.81 | -0.15 | -2.52% | 5.74 | 5.97 | 53858 | 3150 | 0.88% |
| 2026-06-05 | 5.82 | 5.96 | 0.09 | 1.53% | 5.82 | 5.98 | 40618 | 2407 | 0.66% |
| 2026-06-04 | 5.92 | 5.87 | -0.09 | -1.51% | 5.86 | 6.00 | 36773 | 2178 | 0.60% |
| 2026-06-03 | 5.98 | 5.96 | 0.01 | 0.17% | 5.92 | 6.07 | 43159 | 2577 | 0.70% |
| 2026-06-02 | 6.01 | 5.95 | -0.07 | -1.16% | 5.86 | 6.02 | 53167 | 3146 | 0.87% |
| 2026-06-01 | 5.83 | 6.02 | 0.14 | 2.38% | 5.80 | 6.03 | 65743 | 3916 | 1.07% |
| 2026-05-29 | 5.85 | 5.88 | 0.00 | 0.00% | 5.83 | 5.93 | 40488 | 2386 | 0.66% |
| 2026-05-28 | 5.87 | 5.88 | -0.05 | -0.84% | 5.78 | 5.93 | 45568 | 2669 | 0.74% |
| 2026-05-27 | 5.86 | 5.93 | 0.08 | 1.37% | 5.71 | 5.98 | 78684 | 4586 | 1.28% |
| 2026-05-26 | 5.93 | 5.85 | -0.10 | -1.68% | 5.81 | 5.95 | 49464 | 2894 | 0.81% |
| 2026-05-25 | 5.97 | 5.95 | 0.00 | 0.00% | 5.92 | 5.97 | 37422 | 2224 | 0.61% |
| 2026-05-22 | 5.98 | 5.95 | -0.01 | -0.17% | 5.89 | 5.98 | 42893 | 2545 | 0.70% |
| 2026-05-21 | 6.09 | 5.96 | -0.14 | -2.30% | 5.94 | 6.14 | 71872 | 4334 | 1.17% |
| 2026-05-20 | 6.22 | 6.10 | -0.11 | -1.77% | 6.07 | 6.23 | 54254 | 3317 | 0.88% |
| 2026-05-19 | 6.16 | 6.21 | 0.04 | 0.65% | 6.15 | 6.22 | 39684 | 2453 | 0.65% |
| 2026-05-18 | 6.16 | 6.17 | -0.02 | -0.32% | 6.13 | 6.24 | 49888 | 3071 | 0.81% |
| 2026-05-15 | 6.27 | 6.19 | -0.08 | -1.28% | 6.16 | 6.27 | 83525 | 5177 | 1.36% |
| 2026-05-14 | 6.32 | 6.27 | -0.04 | -0.63% | 6.25 | 6.33 | 67909 | 4264 | 1.11% |
| 2026-05-13 | 6.34 | 6.31 | 0.00 | 0.00% | 6.27 | 6.34 | 61960 | 3904 | 1.01% |
| 2026-05-12 | 6.42 | 6.31 | -0.13 | -2.02% | 6.30 | 6.44 | 100814 | 6397 | 1.64% |