当前时间：2026-08-20 20:49:08 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 | 6.34 | 6.27 | -0.19 | -2.94% | 5.89 | 6.56 | 1436456 | 90829 | 13.91% |
| 2026-08-19 | 6.72 | 6.46 | -0.72 | -10.03% | 6.46 | 6.77 | 1534576 | 99874 | 14.86% |
| 2026-08-18 | 6.86 | 7.18 | 0.37 | 5.43% | 6.66 | 7.28 | 2599011 | 182062 | 25.16% |
| 2026-08-17 | 6.71 | 6.81 | 0.33 | 5.09% | 6.49 | 6.92 | 1819392 | 122732 | 17.61% |
| 2026-08-14 | 6.74 | 6.48 | -0.17 | -2.56% | 6.36 | 7.05 | 1702429 | 112462 | 16.48% |
| 2026-08-13 | 6.99 | 6.65 | -0.33 | -4.73% | 6.65 | 7.05 | 2055380 | 139829 | 19.90% |
| 2026-08-12 | 6.86 | 6.98 | 0.10 | 1.45% | 6.55 | 7.09 | 2565681 | 175212 | 24.84% |
| 2026-08-11 | 6.51 | 6.88 | 0.16 | 2.38% | 6.40 | 7.39 | 3898022 | 276999 | 37.74% |
| 2026-08-10 | 6.12 | 6.72 | 0.61 | 9.98% | 6.10 | 6.72 | 2481186 | 160609 | 24.02% |
| 2026-08-07 | 5.64 | 6.11 | 0.38 | 6.63% | 5.63 | 6.30 | 3320396 | 200658 | 32.15% |
| 2026-08-06 | 5.51 | 5.73 | 0.10 | 1.78% | 5.51 | 5.89 | 1978042 | 112578 | 19.15% |
| 2026-08-05 | 5.41 | 5.63 | 0.15 | 2.74% | 5.41 | 5.75 | 2086870 | 116670 | 20.20% |
| 2026-08-04 | 5.21 | 5.48 | 0.38 | 7.45% | 5.12 | 5.51 | 2199435 | 117792 | 21.29% |
| 2026-08-03 | 5.28 | 5.10 | -0.50 | -8.93% | 5.05 | 5.48 | 1982683 | 102878 | 19.19% |
| 2026-07-31 | 5.82 | 5.60 | -0.07 | -1.23% | 5.40 | 6.15 | 2808751 | 163314 | 27.19% |
| 2026-07-30 | 6.40 | 5.67 | -0.63 | -10.00% | 5.67 | 6.49 | 3300511 | 192902 | 31.95% |
| 2026-07-29 | 5.66 | 6.30 | 0.57 | 9.95% | 5.50 | 6.30 | 2698143 | 164637 | 26.12% |
| 2026-07-28 | 6.11 | 5.73 | 0.00 | 0.00% | 5.59 | 6.30 | 3324427 | 199509 | 32.18% |
| 2026-07-27 | 5.30 | 5.73 | 0.52 | 9.98% | 4.87 | 5.73 | 1844200 | 101433 | 17.85% |
| 2026-07-24 | 5.20 | 5.21 | -0.33 | -5.96% | 5.10 | 5.77 | 2634450 | 141664 | 25.50% |
| 2026-07-23 | 5.24 | 5.54 | 0.37 | 7.16% | 4.98 | 5.69 | 3058658 | 167475 | 29.61% |
| 2026-07-22 | 4.43 | 5.17 | 0.27 | 5.51% | 4.43 | 5.39 | 3448210 | 172345 | 33.38% |
| 2026-07-21 | 4.90 | 4.90 | -0.54 | -9.93% | 4.90 | 5.29 | 2819513 | 140147 | 27.30% |
| 2026-07-20 | 5.44 | 5.44 | -0.60 | -9.93% | 5.44 | 5.44 | 153268 | 8337 | 1.48% |
| 2026-07-17 | 5.95 | 6.04 | 0.13 | 2.20% | 5.84 | 6.50 | 3800058 | 237232 | 36.79% |
| 2026-07-16 | 5.79 | 5.91 | 0.30 | 5.35% | 5.55 | 6.17 | 1957741 | 117772 | 18.95% |
| 2026-07-15 | 5.57 | 5.61 | 0.51 | 10.00% | 5.40 | 5.61 | 889332 | 49645 | 8.61% |
| 2026-07-14 | 4.49 | 5.10 | 0.46 | 9.91% | 4.47 | 5.10 | 899416 | 43912 | 8.71% |
| 2026-07-13 | 4.97 | 4.64 | -0.51 | -9.90% | 4.64 | 5.18 | 919395 | 44333 | 8.90% |
| 2026-07-10 | 5.22 | 5.15 | -0.20 | -3.74% | 5.12 | 5.48 | 1283742 | 67597 | 12.43% |
| 2026-07-09 | 5.55 | 5.35 | -0.25 | -4.46% | 5.14 | 5.65 | 1725311 | 92275 | 16.70% |
| 2026-07-08 | 5.80 | 5.60 | -0.25 | -4.27% | 5.55 | 6.08 | 1884364 | 107994 | 18.24% |
| 2026-07-07 | 5.60 | 5.85 | 0.20 | 3.54% | 5.38 | 6.09 | 2568086 | 147098 | 24.86% |
| 2026-07-06 | 5.31 | 5.65 | 0.51 | 9.92% | 5.31 | 5.65 | 1794225 | 100292 | 17.37% |
| 2026-07-03 | 4.62 | 5.14 | 0.47 | 10.06% | 4.55 | 5.14 | 1836773 | 90517 | 17.78% |
| 2026-07-02 | 4.60 | 4.67 | -0.20 | -4.11% | 4.52 | 4.86 | 1163631 | 54781 | 11.27% |
| 2026-07-01 | 5.17 | 4.87 | -0.39 | -7.41% | 4.83 | 5.20 | 1654050 | 82211 | 16.01% |
| 2026-06-30 | 5.10 | 5.26 | 0.08 | 1.54% | 5.02 | 5.53 | 1875428 | 99681 | 18.16% |
| 2026-06-29 | 5.73 | 5.18 | -0.58 | -10.07% | 5.18 | 5.95 | 2008425 | 109158 | 19.44% |
| 2026-06-26 | 5.31 | 5.76 | 0.52 | 9.92% | 5.31 | 5.76 | 2522640 | 143037 | 24.42% |
| 2026-06-25 | 4.52 | 5.24 | 0.48 | 10.08% | 4.45 | 5.24 | 2078936 | 99302 | 20.13% |
| 2026-06-24 | 4.71 | 4.76 | -0.19 | -3.84% | 4.48 | 5.04 | 2144818 | 102068 | 20.76% |
| 2026-06-23 | 4.69 | 4.95 | 0.45 | 10.00% | 4.37 | 4.95 | 2105443 | 100476 | 20.38% |
| 2026-06-22 | 5.18 | 4.50 | -0.21 | -4.46% | 4.42 | 5.18 | 2422227 | 113192 | 23.45% |
| 2026-06-18 | 4.60 | 4.71 | 0.43 | 10.05% | 4.46 | 4.71 | 556852 | 25776 | 5.39% |
| 2026-06-17 | 3.97 | 4.28 | 0.39 | 10.03% | 3.90 | 4.28 | 1661509 | 68719 | 16.09% |
| 2026-06-16 | 3.52 | 3.89 | 0.35 | 9.89% | 3.49 | 3.89 | 1107421 | 42220 | 10.72% |
| 2026-06-15 | 3.31 | 3.54 | 0.26 | 7.93% | 3.27 | 3.60 | 666553 | 23107 | 6.45% |
| 2026-06-12 | 3.42 | 3.28 | -0.12 | -3.53% | 3.28 | 3.45 | 480836 | 16032 | 4.66% |
| 2026-06-11 | 3.37 | 3.40 | -0.20 | -5.56% | 3.31 | 3.50 | 877302 | 29853 | 8.49% |
| 2026-06-10 | 3.42 | 3.60 | 0.27 | 8.11% | 3.40 | 3.66 | 1236309 | 44336 | 11.97% |
| 2026-06-09 | 3.06 | 3.33 | 0.30 | 9.90% | 3.06 | 3.33 | 282150 | 9261 | 2.73% |
| 2026-06-08 | 3.04 | 3.03 | -0.11 | -3.50% | 2.98 | 3.15 | 173747 | 5303 | 1.68% |
| 2026-06-05 | 3.18 | 3.14 | -0.05 | -1.57% | 3.13 | 3.22 | 160398 | 5081 | 1.55% |
| 2026-06-04 | 3.28 | 3.19 | -0.13 | -3.92% | 3.18 | 3.34 | 194718 | 6287 | 1.89% |
| 2026-06-03 | 3.26 | 3.32 | 0.05 | 1.53% | 3.19 | 3.46 | 258638 | 8528 | 2.50% |
| 2026-06-02 | 3.35 | 3.27 | -0.11 | -3.25% | 3.23 | 3.37 | 174707 | 5723 | 1.69% |
| 2026-06-01 | 3.28 | 3.38 | 0.07 | 2.11% | 3.24 | 3.47 | 156527 | 5273 | 1.52% |
| 2026-05-29 | 3.44 | 3.31 | -0.11 | -3.22% | 3.30 | 3.50 | 154411 | 5238 | 1.49% |
| 2026-05-28 | 3.47 | 3.42 | -0.07 | -2.01% | 3.38 | 3.51 | 141159 | 4845 | 1.37% |
| 2026-05-27 | 3.55 | 3.49 | -0.05 | -1.41% | 3.48 | 3.55 | 135605 | 4749 | 1.31% |
| 2026-05-26 | 3.56 | 3.54 | -0.05 | -1.39% | 3.49 | 3.63 | 153417 | 5415 | 1.49% |
| 2026-05-25 | 3.64 | 3.59 | 0.01 | 0.28% | 3.57 | 3.65 | 130242 | 4682 | 1.26% |
| 2026-05-22 | 3.50 | 3.58 | 0.07 | 1.99% | 3.48 | 3.61 | 163434 | 5814 | 1.58% |
| 2026-05-21 | 3.70 | 3.51 | -0.18 | -4.88% | 3.51 | 3.73 | 247039 | 8878 | 2.39% |
| 2026-05-20 | 3.56 | 3.69 | 0.11 | 3.07% | 3.52 | 3.73 | 312166 | 11388 | 3.02% |
| 2026-05-19 | 3.52 | 3.58 | 0.07 | 1.99% | 3.52 | 3.60 | 120419 | 4280 | 1.17% |
| 2026-05-18 | 3.56 | 3.51 | -0.05 | -1.40% | 3.48 | 3.56 | 163217 | 5720 | 1.58% |
| 2026-05-15 | 3.60 | 3.56 | -0.04 | -1.11% | 3.55 | 3.63 | 176519 | 6310 | 1.71% |
| 2026-05-14 | 3.68 | 3.60 | -0.07 | -1.91% | 3.60 | 3.68 | 173633 | 6280 | 1.68% |
| 2026-05-13 | 3.67 | 3.67 | -0.02 | -0.54% | 3.63 | 3.69 | 185129 | 6763 | 1.79% |
| 2026-05-12 | 3.79 | 3.69 | -0.16 | -4.16% | 3.67 | 3.82 | 381120 | 14108 | 3.69% |