当前时间：2026-08-21 01:18:54 星期五休市中
| 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 | 6.07 | 5.90 | -0.11 | -1.83% | 5.87 | 6.09 | 15278488 | 908792 | 4.32% |
| 2026-08-19 | 6.20 | 6.01 | -0.46 | -7.11% | 5.93 | 6.41 | 26473154 | 1631402 | 7.49% |
| 2026-08-18 | 6.09 | 6.47 | 0.39 | 6.41% | 6.09 | 6.48 | 32425846 | 2048439 | 9.17% |
| 2026-08-17 | 5.85 | 6.08 | 0.27 | 4.65% | 5.77 | 6.08 | 21923586 | 1304856 | 6.20% |
| 2026-08-14 | 5.93 | 5.81 | -0.05 | -0.85% | 5.71 | 5.94 | 12589567 | 731694 | 3.56% |
| 2026-08-13 | 6.00 | 5.86 | -0.07 | -1.18% | 5.85 | 6.05 | 14950794 | 892498 | 4.23% |
| 2026-08-12 | 5.88 | 5.93 | 0.02 | 0.34% | 5.84 | 5.95 | 11603476 | 685048 | 3.28% |
| 2026-08-11 | 5.82 | 5.91 | 0.02 | 0.34% | 5.79 | 6.04 | 13599558 | 805681 | 3.85% |
| 2026-08-10 | 6.08 | 5.89 | -0.18 | -2.97% | 5.81 | 6.10 | 17777610 | 1047463 | 5.03% |
| 2026-08-07 | 5.97 | 6.07 | 0.11 | 1.85% | 5.86 | 6.17 | 21206364 | 1280842 | 6.00% |
| 2026-08-06 | 5.84 | 5.96 | -0.01 | -0.17% | 5.78 | 6.08 | 18714114 | 1108450 | 5.29% |
| 2026-08-05 | 5.59 | 5.97 | 0.34 | 6.04% | 5.58 | 6.03 | 25060236 | 1465595 | 7.09% |
| 2026-08-04 | 5.46 | 5.63 | 0.21 | 3.87% | 5.43 | 5.66 | 17534730 | 975923 | 4.96% |
| 2026-08-03 | 5.44 | 5.42 | -0.09 | -1.63% | 5.37 | 5.53 | 12656172 | 686949 | 3.58% |
| 2026-07-31 | 5.69 | 5.51 | 0.15 | 2.80% | 5.51 | 5.72 | 20659174 | 1159725 | 5.84% |
| 2026-07-30 | 5.63 | 5.36 | -0.35 | -6.13% | 5.29 | 5.69 | 21987198 | 1199020 | 6.22% |
| 2026-07-29 | 5.67 | 5.71 | 0.13 | 2.33% | 5.54 | 5.77 | 17218696 | 972320 | 4.87% |
| 2026-07-28 | 5.80 | 5.58 | -0.39 | -6.53% | 5.54 | 5.89 | 17194932 | 980541 | 4.86% |
| 2026-07-27 | 5.76 | 5.97 | 0.18 | 3.11% | 5.61 | 5.97 | 16274775 | 951098 | 4.60% |
| 2026-07-24 | 5.92 | 5.79 | -0.27 | -4.46% | 5.78 | 6.01 | 15536425 | 913986 | 4.39% |
| 2026-07-23 | 6.07 | 6.06 | 0.02 | 0.33% | 5.95 | 6.14 | 15753044 | 952426 | 4.45% |
| 2026-07-22 | 6.18 | 6.04 | -0.27 | -4.28% | 5.97 | 6.38 | 24804252 | 1531413 | 7.01% |
| 2026-07-21 | 5.83 | 6.31 | 0.52 | 8.98% | 5.62 | 6.36 | 32003978 | 1926903 | 9.05% |
| 2026-07-20 | 6.15 | 5.79 | -0.28 | -4.61% | 5.62 | 6.20 | 26813210 | 1582502 | 7.58% |
| 2026-07-17 | 6.09 | 6.07 | 0.02 | 0.33% | 5.88 | 6.22 | 29568190 | 1795001 | 8.36% |
| 2026-07-16 | 6.25 | 6.05 | -0.33 | -5.17% | 5.99 | 6.39 | 26076560 | 1609760 | 7.37% |
| 2026-07-15 | 6.97 | 6.38 | -0.64 | -9.12% | 6.35 | 6.97 | 30112728 | 1975745 | 8.51% |
| 2026-07-14 | 6.90 | 7.02 | 0.19 | 2.78% | 6.66 | 7.17 | 29367326 | 2029524 | 8.30% |
| 2026-07-13 | 7.35 | 6.83 | -0.76 | -10.01% | 6.83 | 7.41 | 31758704 | 2239517 | 8.98% |
| 2026-07-10 | 8.16 | 7.59 | -0.56 | -6.87% | 7.59 | 8.34 | 38046200 | 3027726 | 10.76% |
| 2026-07-09 | 7.71 | 8.15 | 0.52 | 6.82% | 7.71 | 8.18 | 37939908 | 3011657 | 10.73% |
| 2026-07-08 | 7.69 | 7.63 | 0.05 | 0.66% | 7.26 | 7.90 | 33222878 | 2534461 | 9.39% |
| 2026-07-07 | 7.66 | 7.58 | -0.18 | -2.32% | 7.45 | 7.84 | 28186978 | 2157500 | 7.97% |
| 2026-07-06 | 8.21 | 7.76 | -0.62 | -7.40% | 7.74 | 8.52 | 37087420 | 2971084 | 10.49% |
| 2026-07-03 | 8.86 | 8.38 | -0.72 | -7.91% | 8.31 | 9.09 | 41442064 | 3559737 | 11.72% |
| 2026-07-02 | 8.15 | 9.10 | 0.33 | 3.76% | 7.89 | 9.50 | 56618588 | 4934241 | 16.01% |
| 2026-07-01 | 8.49 | 8.77 | 0.09 | 1.04% | 8.31 | 8.81 | 46253148 | 3960126 | 13.08% |
| 2026-06-30 | 8.15 | 8.68 | 0.73 | 9.18% | 8.11 | 8.75 | 51879000 | 4455678 | 14.67% |
| 2026-06-29 | 7.96 | 7.95 | 0.16 | 2.05% | 7.51 | 8.21 | 41524576 | 3248906 | 11.74% |
| 2026-06-26 | 7.50 | 7.79 | 0.27 | 3.59% | 7.36 | 8.24 | 45251768 | 3567668 | 12.79% |
| 2026-06-25 | 7.33 | 7.52 | 0.45 | 6.36% | 7.14 | 7.67 | 36963548 | 2756040 | 10.45% |
| 2026-06-24 | 6.70 | 7.07 | 0.30 | 4.43% | 6.57 | 7.15 | 35877144 | 2499736 | 10.14% |
| 2026-06-23 | 6.85 | 6.77 | -0.16 | -2.31% | 6.61 | 7.07 | 29140578 | 1989465 | 8.24% |
| 2026-06-22 | 6.80 | 6.93 | 0.38 | 5.80% | 6.68 | 7.18 | 36729052 | 2542702 | 10.39% |
| 2026-06-18 | 6.86 | 6.55 | -0.10 | -1.50% | 6.49 | 6.93 | 40032428 | 2665428 | 11.32% |
| 2026-06-17 | 6.06 | 6.71 | 0.61 | 10.00% | 6.05 | 6.71 | 18550206 | 1213426 | 5.25% |
| 2026-06-16 | 5.93 | 6.10 | 0.18 | 3.04% | 5.86 | 6.23 | 26028372 | 1582247 | 7.36% |
| 2026-06-15 | 5.74 | 5.92 | 0.35 | 6.28% | 5.73 | 6.01 | 29928308 | 1761005 | 8.46% |
| 2026-06-12 | 5.95 | 5.57 | -0.26 | -4.46% | 5.56 | 6.01 | 29146434 | 1674127 | 8.24% |
| 2026-06-11 | 6.00 | 5.83 | -0.20 | -3.32% | 5.70 | 6.12 | 32996828 | 1943583 | 9.33% |
| 2026-06-10 | 6.34 | 6.03 | -0.49 | -7.52% | 5.94 | 6.38 | 32284806 | 1964590 | 9.13% |
| 2026-06-09 | 6.49 | 6.52 | 0.23 | 3.66% | 6.14 | 6.64 | 40031648 | 2559596 | 11.02% |
| 2026-06-08 | 6.48 | 6.29 | -0.14 | -2.18% | 6.22 | 6.74 | 45998760 | 2970164 | 12.66% |
| 2026-06-05 | 6.11 | 6.43 | 0.28 | 4.55% | 6.01 | 6.77 | 55041156 | 3568479 | 15.15% |
| 2026-06-04 | 5.69 | 6.15 | 0.56 | 10.02% | 5.69 | 6.15 | 33229988 | 1995026 | 9.14% |
| 2026-06-03 | 5.58 | 5.59 | 0.12 | 2.19% | 5.53 | 5.92 | 36797584 | 2098498 | 10.13% |
| 2026-06-02 | 5.31 | 5.47 | 0.11 | 2.05% | 5.11 | 5.54 | 30258456 | 1614695 | 8.33% |
| 2026-06-01 | 5.12 | 5.36 | 0.25 | 4.89% | 5.12 | 5.59 | 33868876 | 1829738 | 9.32% |
| 2026-05-29 | 5.63 | 5.11 | -0.57 | -10.04% | 5.11 | 5.64 | 36253860 | 1913581 | 9.98% |
| 2026-05-28 | 5.72 | 5.68 | -0.04 | -0.70% | 5.51 | 5.78 | 32854868 | 1852903 | 9.04% |
| 2026-05-27 | 5.80 | 5.72 | -0.05 | -0.87% | 5.53 | 6.09 | 50185216 | 2901270 | 13.81% |
| 2026-05-26 | 5.22 | 5.77 | 0.50 | 9.49% | 5.18 | 5.80 | 51377248 | 2864574 | 14.14% |
| 2026-05-25 | 5.17 | 5.27 | 0.11 | 2.13% | 5.06 | 5.37 | 43088756 | 2249886 | 11.86% |
| 2026-05-22 | 4.70 | 5.16 | 0.47 | 10.02% | 4.47 | 5.16 | 60110592 | 2916286 | 16.54% |
| 2026-05-21 | 4.69 | 4.69 | 0.43 | 10.09% | 4.69 | 4.69 | 10360100 | 485888 | 2.85% |
| 2026-05-20 | 4.29 | 4.26 | -0.05 | -1.16% | 4.24 | 4.31 | 5717788 | 244083 | 1.57% |
| 2026-05-19 | 4.20 | 4.31 | 0.10 | 2.38% | 4.17 | 4.32 | 8801052 | 374064 | 2.42% |
| 2026-05-18 | 4.12 | 4.21 | 0.07 | 1.69% | 4.08 | 4.23 | 8399587 | 351199 | 2.31% |
| 2026-05-15 | 4.22 | 4.14 | -0.08 | -1.90% | 4.12 | 4.24 | 8215946 | 341842 | 2.26% |
| 2026-05-14 | 4.28 | 4.22 | -0.01 | -0.24% | 4.20 | 4.33 | 8761121 | 373263 | 2.41% |
| 2026-05-13 | 4.17 | 4.23 | 0.06 | 1.44% | 4.15 | 4.23 | 6382206 | 267877 | 1.76% |