当前时间：2026-08-20 17:42:49 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 | 6.44 | 6.44 | 0.59 | 10.09% | 6.44 | 6.44 | 170068 | 10952 | 2.00% |
| 2026-08-19 | 6.01 | 5.85 | -0.21 | -3.47% | 5.82 | 6.08 | 257012 | 15227 | 3.02% |
| 2026-08-18 | 6.14 | 6.06 | -0.11 | -1.78% | 6.05 | 6.28 | 293347 | 17992 | 3.44% |
| 2026-08-17 | 6.08 | 6.17 | 0.13 | 2.15% | 5.87 | 6.18 | 344324 | 20956 | 4.04% |
| 2026-08-14 | 6.10 | 6.04 | -0.06 | -0.98% | 5.93 | 6.16 | 329684 | 19846 | 3.87% |
| 2026-08-13 | 5.98 | 6.10 | 0.08 | 1.33% | 5.86 | 6.24 | 499680 | 30506 | 5.87% |
| 2026-08-12 | 5.93 | 6.02 | 0.06 | 1.01% | 5.93 | 6.14 | 313414 | 18941 | 3.68% |
| 2026-08-11 | 5.92 | 5.96 | -0.02 | -0.33% | 5.89 | 6.08 | 343451 | 20599 | 4.03% |
| 2026-08-10 | 5.95 | 5.98 | 0.07 | 1.18% | 5.91 | 6.11 | 500190 | 30024 | 5.87% |
| 2026-08-07 | 5.68 | 5.91 | 0.22 | 3.87% | 5.65 | 5.91 | 493849 | 28586 | 5.80% |
| 2026-08-06 | 5.74 | 5.69 | -0.04 | -0.70% | 5.62 | 5.77 | 259228 | 14731 | 3.04% |
| 2026-08-05 | 5.77 | 5.73 | -0.03 | -0.52% | 5.66 | 5.82 | 266677 | 15286 | 3.13% |
| 2026-08-04 | 5.69 | 5.76 | 0.10 | 1.77% | 5.68 | 5.78 | 277507 | 15910 | 3.26% |
| 2026-08-03 | 5.70 | 5.66 | 0.04 | 0.71% | 5.53 | 5.70 | 199096 | 11184 | 2.34% |
| 2026-07-31 | 5.37 | 5.62 | 0.24 | 4.46% | 5.33 | 5.62 | 361964 | 19991 | 4.25% |
| 2026-07-30 | 5.45 | 5.38 | -0.11 | -2.00% | 5.36 | 5.60 | 343267 | 18754 | 4.03% |
| 2026-07-29 | 5.51 | 5.49 | 0.00 | 0.00% | 5.43 | 5.57 | 307139 | 16864 | 3.61% |
| 2026-07-28 | 5.52 | 5.49 | -0.08 | -1.44% | 5.47 | 5.70 | 321617 | 17934 | 3.78% |
| 2026-07-27 | 5.27 | 5.57 | 0.28 | 5.29% | 5.22 | 5.70 | 400877 | 22187 | 4.71% |
| 2026-07-24 | 5.52 | 5.29 | -0.30 | -5.37% | 5.26 | 5.59 | 297231 | 16031 | 3.49% |
| 2026-07-23 | 5.46 | 5.59 | 0.04 | 0.72% | 5.41 | 5.67 | 343743 | 19056 | 4.03% |
| 2026-07-22 | 5.54 | 5.55 | -0.03 | -0.54% | 5.49 | 5.77 | 438415 | 24701 | 5.15% |
| 2026-07-21 | 5.74 | 5.59 | -0.14 | -2.44% | 5.20 | 5.78 | 617341 | 33656 | 7.25% |
| 2026-07-20 | 5.71 | 5.73 | -0.17 | -2.88% | 5.63 | 5.95 | 604449 | 34910 | 7.10% |
| 2026-07-17 | 6.55 | 5.90 | -0.66 | -10.06% | 5.90 | 6.61 | 883655 | 53861 | 10.37% |
| 2026-07-16 | 6.63 | 6.56 | -0.13 | -1.94% | 6.31 | 6.86 | 1002398 | 66087 | 11.77% |
| 2026-07-15 | 6.35 | 6.69 | -0.36 | -5.11% | 6.35 | 7.33 | 1379476 | 93852 | 16.19% |
| 2026-07-14 | 6.60 | 7.05 | 0.33 | 4.91% | 6.34 | 7.15 | 1158891 | 78561 | 13.60% |
| 2026-07-13 | 6.27 | 6.72 | 0.34 | 5.33% | 6.27 | 6.88 | 1162268 | 77298 | 13.64% |
| 2026-07-10 | 5.89 | 6.38 | 0.58 | 10.00% | 5.71 | 6.38 | 721232 | 44783 | 8.47% |
| 2026-07-09 | 6.12 | 5.80 | -0.54 | -8.52% | 5.71 | 6.30 | 799116 | 47279 | 9.38% |
| 2026-07-08 | 5.89 | 6.34 | 0.51 | 8.75% | 5.81 | 6.41 | 892353 | 55954 | 10.47% |
| 2026-07-07 | 6.21 | 5.83 | -0.65 | -10.03% | 5.83 | 6.22 | 539039 | 32160 | 6.33% |
| 2026-07-06 | 6.25 | 6.48 | 0.09 | 1.41% | 6.11 | 6.81 | 785458 | 50611 | 9.22% |
| 2026-07-03 | 6.50 | 6.39 | -0.31 | -4.63% | 6.19 | 6.90 | 779513 | 50275 | 9.15% |
| 2026-07-02 | 6.15 | 6.70 | 0.42 | 6.69% | 6.10 | 6.77 | 958130 | 62709 | 11.25% |
| 2026-07-01 | 5.82 | 6.28 | 0.35 | 5.90% | 5.68 | 6.50 | 823142 | 49953 | 9.66% |
| 2026-06-30 | 5.68 | 5.93 | 0.35 | 6.27% | 5.61 | 6.04 | 817860 | 47531 | 9.60% |
| 2026-06-29 | 5.20 | 5.58 | 0.51 | 10.06% | 4.90 | 5.58 | 356772 | 18922 | 4.19% |
| 2026-06-26 | 5.35 | 5.07 | -0.31 | -5.76% | 5.06 | 5.54 | 378511 | 19691 | 4.44% |
| 2026-06-25 | 5.55 | 5.38 | -0.42 | -7.24% | 5.23 | 5.62 | 619149 | 33463 | 7.27% |
| 2026-06-24 | 5.53 | 5.80 | 0.26 | 4.69% | 5.40 | 6.09 | 920165 | 53307 | 10.80% |
| 2026-06-23 | 4.99 | 5.54 | 0.50 | 9.92% | 4.97 | 5.54 | 273441 | 14831 | 3.21% |
| 2026-06-22 | 5.08 | 5.04 | -0.04 | -0.79% | 4.81 | 5.08 | 228484 | 11235 | 2.68% |
| 2026-06-18 | 5.00 | 5.08 | 0.05 | 0.99% | 4.95 | 5.17 | 191684 | 9724 | 2.25% |
| 2026-06-17 | 5.16 | 5.03 | -0.14 | -2.71% | 5.00 | 5.16 | 203444 | 10269 | 2.39% |
| 2026-06-16 | 5.29 | 5.17 | -0.14 | -2.64% | 5.14 | 5.31 | 223371 | 11577 | 2.62% |
| 2026-06-15 | 5.39 | 5.31 | -0.06 | -1.12% | 5.30 | 5.46 | 219227 | 11723 | 2.57% |
| 2026-06-12 | 5.40 | 5.37 | 0.06 | 1.13% | 5.28 | 5.53 | 262274 | 14233 | 3.08% |
| 2026-06-11 | 5.43 | 5.31 | -0.12 | -2.21% | 5.30 | 5.46 | 166232 | 8875 | 1.95% |
| 2026-06-10 | 5.49 | 5.43 | -0.04 | -0.73% | 5.37 | 5.54 | 152022 | 8257 | 1.78% |
| 2026-06-09 | 5.46 | 5.47 | 0.01 | 0.18% | 5.35 | 5.56 | 179030 | 9770 | 2.10% |
| 2026-06-08 | 5.61 | 5.46 | -0.14 | -2.50% | 5.40 | 5.67 | 204629 | 11332 | 2.40% |
| 2026-06-05 | 5.63 | 5.60 | 0.00 | 0.00% | 5.50 | 5.74 | 214657 | 12047 | 2.52% |
| 2026-06-04 | 5.70 | 5.60 | -0.11 | -1.93% | 5.55 | 5.73 | 149233 | 8379 | 1.75% |
| 2026-06-03 | 5.71 | 5.71 | -0.02 | -0.35% | 5.60 | 5.73 | 190073 | 10759 | 2.23% |
| 2026-06-02 | 5.89 | 5.73 | -0.20 | -3.37% | 5.71 | 5.91 | 236596 | 13615 | 2.78% |
| 2026-06-01 | 5.83 | 5.93 | 0.05 | 0.85% | 5.77 | 5.95 | 223078 | 13103 | 2.62% |
| 2026-05-29 | 5.83 | 5.88 | 0.07 | 1.20% | 5.77 | 5.94 | 276438 | 16197 | 3.24% |
| 2026-05-28 | 5.83 | 5.81 | -0.03 | -0.51% | 5.71 | 5.90 | 154442 | 8957 | 1.81% |
| 2026-05-27 | 5.94 | 5.84 | -0.10 | -1.68% | 5.75 | 5.94 | 188024 | 10948 | 2.21% |
| 2026-05-26 | 6.00 | 5.94 | -0.08 | -1.33% | 5.85 | 6.01 | 211493 | 12508 | 2.48% |
| 2026-05-25 | 6.11 | 6.02 | -0.09 | -1.47% | 5.97 | 6.14 | 207301 | 12509 | 2.43% |
| 2026-05-22 | 6.12 | 6.11 | 0.04 | 0.66% | 6.06 | 6.16 | 212303 | 12968 | 2.49% |
| 2026-05-21 | 6.20 | 6.07 | -0.16 | -2.57% | 6.05 | 6.27 | 250632 | 15466 | 2.94% |
| 2026-05-20 | 6.26 | 6.23 | -0.05 | -0.80% | 6.12 | 6.27 | 226586 | 14006 | 2.66% |
| 2026-05-19 | 6.25 | 6.28 | 0.03 | 0.48% | 6.19 | 6.35 | 208763 | 13098 | 2.45% |
| 2026-05-18 | 6.14 | 6.25 | 0.14 | 2.29% | 6.07 | 6.29 | 295425 | 18295 | 3.47% |
| 2026-05-15 | 6.24 | 6.11 | -0.15 | -2.40% | 6.07 | 6.28 | 383719 | 23651 | 4.50% |
| 2026-05-14 | 6.46 | 6.26 | -0.27 | -4.13% | 6.20 | 6.62 | 556314 | 35591 | 6.53% |
| 2026-05-13 | 6.81 | 6.53 | -0.41 | -5.91% | 6.49 | 6.83 | 806286 | 52888 | 9.46% |
| 2026-05-12 | 6.61 | 6.94 | 0.31 | 4.68% | 6.45 | 7.06 | 963710 | 65012 | 11.31% |