当前时间：2026-08-20 19:45:37 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 | 6.41 | 6.57 | 0.18 | 2.82% | 6.40 | 6.67 | 520929 | 34187 | 3.06% |
| 2026-08-19 | 6.60 | 6.39 | -0.29 | -4.34% | 6.39 | 6.70 | 442730 | 28778 | 2.60% |
| 2026-08-18 | 6.64 | 6.68 | 0.03 | 0.45% | 6.52 | 6.75 | 482253 | 32070 | 2.83% |
| 2026-08-17 | 6.59 | 6.65 | 0.07 | 1.06% | 6.48 | 6.66 | 398471 | 26237 | 2.34% |
| 2026-08-14 | 6.65 | 6.58 | -0.13 | -1.94% | 6.48 | 6.68 | 538815 | 35362 | 3.17% |
| 2026-08-13 | 6.85 | 6.71 | -0.06 | -0.89% | 6.59 | 6.90 | 868653 | 58421 | 5.11% |
| 2026-08-12 | 6.80 | 6.77 | 0.01 | 0.15% | 6.70 | 6.85 | 440610 | 29818 | 2.59% |
| 2026-08-11 | 6.92 | 6.76 | -0.16 | -2.31% | 6.76 | 7.11 | 611101 | 42203 | 3.59% |
| 2026-08-10 | 6.80 | 6.92 | 0.19 | 2.82% | 6.80 | 7.15 | 767305 | 53270 | 4.51% |
| 2026-08-07 | 6.56 | 6.73 | 0.15 | 2.28% | 6.50 | 6.78 | 608744 | 40767 | 3.58% |
| 2026-08-06 | 6.54 | 6.58 | 0.03 | 0.46% | 6.44 | 6.64 | 494106 | 32338 | 2.90% |
| 2026-08-05 | 6.47 | 6.55 | 0.07 | 1.08% | 6.38 | 6.58 | 467430 | 30436 | 2.75% |
| 2026-08-04 | 6.40 | 6.48 | 0.07 | 1.09% | 6.40 | 6.50 | 402646 | 26038 | 2.37% |
| 2026-08-03 | 6.40 | 6.41 | -0.04 | -0.62% | 6.27 | 6.44 | 397257 | 25248 | 2.33% |
| 2026-07-31 | 6.42 | 6.45 | -0.05 | -0.77% | 6.40 | 6.58 | 425828 | 27563 | 2.50% |
| 2026-07-30 | 6.49 | 6.50 | 0.01 | 0.15% | 6.37 | 6.63 | 430593 | 27986 | 2.53% |
| 2026-07-29 | 8.79 | 9.08 | 0.24 | 2.71% | 8.75 | 9.18 | 394236 | 35570 | 3.24% |
| 2026-07-28 | 8.60 | 8.84 | 0.07 | 0.80% | 8.55 | 8.87 | 302329 | 26283 | 2.49% |
| 2026-07-27 | 8.53 | 8.77 | -0.13 | -1.46% | 8.08 | 8.80 | 437799 | 37332 | 3.60% |
| 2026-07-24 | 9.29 | 8.90 | -0.38 | -4.09% | 8.86 | 9.42 | 534109 | 48841 | 4.40% |
| 2026-07-23 | 8.91 | 9.28 | 0.39 | 4.39% | 8.73 | 9.30 | 540340 | 49342 | 4.45% |
| 2026-07-22 | 9.13 | 8.89 | -0.33 | -3.58% | 8.86 | 9.20 | 461646 | 41360 | 3.80% |
| 2026-07-21 | 9.10 | 9.22 | -0.03 | -0.32% | 8.83 | 9.22 | 505881 | 45854 | 4.16% |
| 2026-07-20 | 9.04 | 9.25 | 0.23 | 2.55% | 9.00 | 9.46 | 520298 | 47764 | 4.28% |
| 2026-07-17 | 9.49 | 9.02 | -0.54 | -5.65% | 9.01 | 9.68 | 548471 | 51124 | 4.51% |
| 2026-07-16 | 9.47 | 9.56 | 0.00 | 0.00% | 9.26 | 9.68 | 532111 | 50064 | 4.38% |
| 2026-07-15 | 9.15 | 9.56 | 0.40 | 4.37% | 9.06 | 9.62 | 646020 | 60737 | 5.32% |
| 2026-07-14 | 9.08 | 9.16 | -0.10 | -1.08% | 8.92 | 9.24 | 617417 | 55924 | 5.08% |
| 2026-07-13 | 8.75 | 9.26 | 0.51 | 5.83% | 8.49 | 9.35 | 969071 | 87089 | 7.97% |
| 2026-07-10 | 8.74 | 8.75 | 0.14 | 1.63% | 8.45 | 8.87 | 421526 | 36585 | 3.47% |
| 2026-07-09 | 8.35 | 8.61 | 0.28 | 3.36% | 8.34 | 8.72 | 340487 | 28868 | 2.80% |
| 2026-07-08 | 8.44 | 8.33 | -0.09 | -1.07% | 8.28 | 8.54 | 249332 | 20896 | 2.05% |
| 2026-07-07 | 8.91 | 8.42 | -0.52 | -5.82% | 8.39 | 8.92 | 358142 | 30708 | 2.95% |
| 2026-07-06 | 8.87 | 8.94 | 0.09 | 1.02% | 8.84 | 9.16 | 398955 | 35817 | 3.28% |
| 2026-07-03 | 8.83 | 8.85 | 0.06 | 0.68% | 8.72 | 9.08 | 377690 | 33467 | 3.11% |
| 2026-07-02 | 8.92 | 8.79 | -0.05 | -0.57% | 8.74 | 8.97 | 478056 | 42237 | 3.93% |
| 2026-07-01 | 8.20 | 8.84 | 0.66 | 8.07% | 8.20 | 9.00 | 605476 | 53133 | 4.98% |
| 2026-06-30 | 8.19 | 8.18 | -0.06 | -0.73% | 8.04 | 8.23 | 245163 | 19953 | 2.02% |
| 2026-06-29 | 8.25 | 8.24 | -0.04 | -0.48% | 8.00 | 8.32 | 245245 | 20131 | 2.02% |
| 2026-06-26 | 8.51 | 8.28 | -0.23 | -2.70% | 8.21 | 8.62 | 242781 | 20247 | 2.00% |
| 2026-06-25 | 8.78 | 8.51 | -0.27 | -3.08% | 8.45 | 8.80 | 268396 | 22993 | 2.21% |
| 2026-06-24 | 8.80 | 8.78 | -0.05 | -0.57% | 8.67 | 8.90 | 234831 | 20608 | 1.93% |
| 2026-06-23 | 8.95 | 8.83 | 0.03 | 0.34% | 8.78 | 9.18 | 303449 | 27211 | 2.50% |
| 2026-06-22 | 8.60 | 8.80 | 0.15 | 1.73% | 8.44 | 8.83 | 283807 | 24554 | 2.34% |
| 2026-06-18 | 8.95 | 8.65 | -0.29 | -3.24% | 8.63 | 8.98 | 294354 | 25716 | 2.42% |
| 2026-06-17 | 9.00 | 8.94 | -0.11 | -1.22% | 8.87 | 9.04 | 217114 | 19380 | 1.79% |
| 2026-06-16 | 8.99 | 9.05 | 0.01 | 0.11% | 8.81 | 9.14 | 303802 | 27296 | 2.50% |
| 2026-06-15 | 8.96 | 9.04 | 0.07 | 0.78% | 8.89 | 9.18 | 306232 | 27692 | 2.52% |
| 2026-06-12 | 8.81 | 8.97 | 0.11 | 1.24% | 8.60 | 9.13 | 339158 | 30111 | 2.79% |
| 2026-06-11 | 9.00 | 8.86 | -0.08 | -0.89% | 8.82 | 9.10 | 286232 | 25544 | 2.36% |
| 2026-06-10 | 8.91 | 8.94 | 0.02 | 0.22% | 8.71 | 8.94 | 257262 | 22720 | 2.12% |
| 2026-06-09 | 9.10 | 8.92 | -0.15 | -1.65% | 8.78 | 9.13 | 290260 | 25844 | 2.39% |
| 2026-06-08 | 9.07 | 9.07 | -0.18 | -1.95% | 8.93 | 9.36 | 283289 | 25839 | 2.33% |
| 2026-06-05 | 9.21 | 9.25 | 0.05 | 0.54% | 9.10 | 9.50 | 243406 | 22604 | 2.00% |
| 2026-06-04 | 9.56 | 9.20 | -0.45 | -4.66% | 9.16 | 9.71 | 304000 | 28324 | 2.50% |
| 2026-06-03 | 9.59 | 9.65 | 0.07 | 0.73% | 9.46 | 9.70 | 231440 | 22180 | 1.90% |
| 2026-06-02 | 9.83 | 9.58 | -0.14 | -1.44% | 9.52 | 9.83 | 195951 | 18824 | 1.61% |
| 2026-06-01 | 9.59 | 9.72 | 0.14 | 1.46% | 9.52 | 9.89 | 264148 | 25630 | 2.17% |
| 2026-05-29 | 9.83 | 9.58 | -0.25 | -2.54% | 9.49 | 9.83 | 234687 | 22621 | 1.93% |
| 2026-05-28 | 9.68 | 9.83 | 0.14 | 1.44% | 9.66 | 9.85 | 190404 | 18610 | 1.57% |
| 2026-05-27 | 9.86 | 9.69 | -0.17 | -1.72% | 9.63 | 9.93 | 213721 | 20812 | 1.76% |
| 2026-05-26 | 9.81 | 9.86 | 0.04 | 0.41% | 9.49 | 9.90 | 332909 | 32271 | 2.74% |
| 2026-05-25 | 10.00 | 9.82 | -0.28 | -2.77% | 9.68 | 10.07 | 403796 | 39691 | 3.32% |
| 2026-05-22 | 10.15 | 10.10 | 0.00 | 0.00% | 10.00 | 10.22 | 309242 | 31246 | 2.54% |
| 2026-05-21 | 10.56 | 10.10 | -0.62 | -5.78% | 10.07 | 10.67 | 410349 | 42509 | 3.38% |
| 2026-05-20 | 10.66 | 10.72 | 0.00 | 0.00% | 10.48 | 10.76 | 283498 | 30127 | 2.33% |
| 2026-05-19 | 11.16 | 10.72 | -0.53 | -4.71% | 10.48 | 11.18 | 502974 | 53619 | 4.14% |
| 2026-05-18 | 11.36 | 11.25 | 0.05 | 0.45% | 10.96 | 11.66 | 310176 | 34700 | 2.55% |
| 2026-05-15 | 11.22 | 11.20 | -0.01 | -0.09% | 11.07 | 11.48 | 362477 | 40954 | 2.98% |
| 2026-05-14 | 11.47 | 11.21 | -0.26 | -2.27% | 11.21 | 11.64 | 443761 | 50839 | 3.65% |
| 2026-05-13 | 11.23 | 11.47 | 0.12 | 1.06% | 11.23 | 11.58 | 366923 | 42037 | 3.02% |
| 2026-05-12 | 11.60 | 11.35 | -0.29 | -2.49% | 11.15 | 11.66 | 469359 | 53325 | 3.86% |