当前时间：2026-08-20 18:41:55 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 | 7.25 | 7.79 | 0.38 | 5.13% | 7.05 | 7.98 | 1782802 | 132420 | 24.50% |
| 2026-08-19 | 7.01 | 7.41 | 0.41 | 5.86% | 6.76 | 7.69 | 1654147 | 120317 | 22.73% |
| 2026-08-18 | 7.21 | 7.00 | -0.13 | -1.82% | 6.97 | 7.23 | 1091772 | 77240 | 15.01% |
| 2026-08-17 | 6.48 | 7.13 | 0.65 | 10.03% | 6.41 | 7.13 | 803083 | 56027 | 11.04% |
| 2026-08-14 | 6.66 | 6.48 | -0.18 | -2.70% | 6.41 | 6.69 | 463162 | 30097 | 6.37% |
| 2026-08-13 | 6.91 | 6.66 | -0.25 | -3.62% | 6.66 | 6.95 | 719741 | 48606 | 9.89% |
| 2026-08-12 | 6.77 | 6.91 | 0.13 | 1.92% | 6.68 | 7.27 | 952445 | 66354 | 13.09% |
| 2026-08-11 | 6.97 | 6.78 | -0.19 | -2.73% | 6.74 | 6.98 | 512289 | 34907 | 7.04% |
| 2026-08-10 | 6.62 | 6.97 | 0.35 | 5.29% | 6.60 | 7.08 | 761639 | 52324 | 10.47% |
| 2026-08-07 | 6.70 | 6.62 | -0.08 | -1.19% | 6.53 | 6.73 | 365925 | 24148 | 5.03% |
| 2026-08-06 | 6.67 | 6.70 | 0.01 | 0.15% | 6.55 | 6.73 | 442845 | 29386 | 6.09% |
| 2026-08-05 | 6.60 | 6.69 | 0.09 | 1.36% | 6.57 | 6.70 | 525240 | 34849 | 7.22% |
| 2026-08-04 | 6.63 | 6.60 | 0.03 | 0.46% | 6.51 | 6.66 | 414684 | 27292 | 5.70% |
| 2026-08-03 | 6.38 | 6.57 | 0.22 | 3.46% | 6.33 | 6.57 | 499534 | 32428 | 6.87% |
| 2026-07-31 | 6.17 | 6.35 | 0.05 | 0.79% | 6.16 | 6.41 | 503081 | 31953 | 6.91% |
| 2026-07-30 | 6.43 | 6.30 | -0.25 | -3.82% | 6.26 | 6.56 | 720752 | 46051 | 9.91% |
| 2026-07-29 | 6.49 | 6.55 | -0.02 | -0.30% | 6.41 | 6.81 | 889833 | 58538 | 12.23% |
| 2026-07-28 | 6.42 | 6.57 | 0.15 | 2.34% | 6.32 | 6.70 | 925321 | 60452 | 12.72% |
| 2026-07-27 | 6.23 | 6.42 | 0.05 | 0.78% | 5.91 | 6.42 | 913889 | 57640 | 12.56% |
| 2026-07-24 | 6.59 | 6.37 | -0.12 | -1.85% | 6.34 | 6.79 | 1334514 | 87444 | 18.34% |
| 2026-07-23 | 5.78 | 6.49 | 0.59 | 10.00% | 5.78 | 6.49 | 825856 | 51228 | 11.35% |
| 2026-07-22 | 5.63 | 5.90 | 0.18 | 3.15% | 5.54 | 6.10 | 614885 | 36164 | 8.45% |
| 2026-07-21 | 5.94 | 5.72 | -0.48 | -7.74% | 5.58 | 5.96 | 826114 | 46847 | 11.35% |
| 2026-07-20 | 5.78 | 6.20 | 0.47 | 8.20% | 5.70 | 6.22 | 950639 | 57059 | 13.07% |
| 2026-07-17 | 5.65 | 5.73 | 0.09 | 1.60% | 5.60 | 5.91 | 551986 | 31644 | 7.59% |
| 2026-07-16 | 5.63 | 5.64 | -0.02 | -0.35% | 5.53 | 5.75 | 264903 | 14981 | 3.64% |
| 2026-07-15 | 5.61 | 5.66 | 0.03 | 0.53% | 5.54 | 5.77 | 297997 | 16922 | 4.10% |
| 2026-07-14 | 5.44 | 5.63 | 0.16 | 2.93% | 5.40 | 5.63 | 337492 | 18775 | 4.64% |
| 2026-07-13 | 5.79 | 5.47 | -0.28 | -4.87% | 5.47 | 5.79 | 299146 | 16682 | 4.11% |
| 2026-07-10 | 5.61 | 5.75 | 0.10 | 1.77% | 5.56 | 5.89 | 420038 | 24199 | 5.77% |
| 2026-07-09 | 5.60 | 5.65 | 0.03 | 0.53% | 5.44 | 5.72 | 329547 | 18392 | 4.53% |
| 2026-07-08 | 5.81 | 5.62 | -0.24 | -4.10% | 5.61 | 5.91 | 331184 | 18884 | 4.55% |
| 2026-07-07 | 6.15 | 5.86 | -0.44 | -6.98% | 5.85 | 6.21 | 512691 | 30499 | 7.05% |
| 2026-07-06 | 6.23 | 6.30 | 0.08 | 1.29% | 6.13 | 6.70 | 570225 | 36309 | 7.84% |
| 2026-07-03 | 6.46 | 6.22 | -0.28 | -4.31% | 6.20 | 6.48 | 518281 | 32540 | 7.12% |
| 2026-07-02 | 6.36 | 6.50 | 0.04 | 0.62% | 6.31 | 6.74 | 527394 | 34648 | 7.25% |
| 2026-07-01 | 6.20 | 6.46 | 0.19 | 3.03% | 6.15 | 6.52 | 585764 | 37454 | 8.05% |
| 2026-06-30 | 6.42 | 6.27 | -0.27 | -4.13% | 6.16 | 6.47 | 547381 | 34177 | 7.52% |
| 2026-06-29 | 6.53 | 6.54 | 0.04 | 0.62% | 6.40 | 6.94 | 484890 | 31751 | 6.66% |
| 2026-06-26 | 6.75 | 6.50 | -0.31 | -4.55% | 6.49 | 6.98 | 507614 | 33881 | 6.98% |
| 2026-06-25 | 7.05 | 6.81 | -0.25 | -3.54% | 6.78 | 7.20 | 605749 | 41835 | 8.33% |
| 2026-06-24 | 7.37 | 7.06 | -0.43 | -5.74% | 7.01 | 7.54 | 806940 | 57936 | 11.09% |
| 2026-06-23 | 7.22 | 7.49 | 0.29 | 4.03% | 7.15 | 7.77 | 1106170 | 82936 | 15.20% |
| 2026-06-22 | 7.03 | 7.20 | 0.44 | 6.51% | 6.86 | 7.30 | 976212 | 69196 | 13.42% |
| 2026-06-18 | 7.26 | 6.76 | -0.63 | -8.53% | 6.76 | 7.26 | 871352 | 59805 | 11.98% |
| 2026-06-17 | 7.60 | 7.39 | -0.35 | -4.52% | 7.28 | 7.69 | 901068 | 67066 | 12.38% |
| 2026-06-16 | 7.73 | 7.77 | -0.10 | -1.27% | 7.56 | 8.06 | 1060899 | 82395 | 14.58% |
| 2026-06-15 | 7.51 | 7.87 | 0.14 | 1.81% | 7.38 | 7.99 | 1318836 | 101825 | 18.13% |
| 2026-06-12 | 7.44 | 7.73 | -0.30 | -3.74% | 7.44 | 8.26 | 1702929 | 131311 | 23.41% |
| 2026-06-11 | 7.72 | 8.03 | 0.73 | 10.00% | 7.50 | 8.03 | 1757590 | 136734 | 24.16% |
| 2026-06-10 | 6.58 | 7.30 | 0.66 | 9.94% | 6.53 | 7.30 | 431680 | 31025 | 5.93% |
| 2026-06-09 | 6.78 | 6.64 | -0.13 | -1.92% | 6.47 | 6.83 | 454692 | 29905 | 6.25% |
| 2026-06-08 | 6.53 | 6.77 | 0.13 | 1.96% | 6.41 | 6.95 | 690993 | 46596 | 9.50% |
| 2026-06-05 | 6.55 | 6.64 | 0.06 | 0.91% | 6.41 | 6.77 | 394118 | 26131 | 5.42% |
| 2026-06-04 | 6.72 | 6.58 | -0.14 | -2.08% | 6.52 | 6.80 | 309011 | 20416 | 4.25% |
| 2026-06-03 | 6.85 | 6.72 | -0.07 | -1.03% | 6.64 | 6.85 | 278330 | 18727 | 3.83% |
| 2026-06-02 | 6.98 | 6.79 | -0.19 | -2.72% | 6.61 | 6.98 | 344510 | 23271 | 4.73% |
| 2026-06-01 | 6.76 | 6.98 | 0.16 | 2.35% | 6.67 | 7.09 | 395695 | 27655 | 5.44% |
| 2026-05-29 | 7.18 | 6.82 | -0.31 | -4.35% | 6.78 | 7.24 | 436279 | 30207 | 6.00% |
| 2026-05-28 | 7.09 | 7.13 | 0.05 | 0.71% | 7.01 | 7.28 | 353198 | 25206 | 4.85% |
| 2026-05-27 | 7.38 | 7.08 | -0.30 | -4.07% | 7.04 | 7.42 | 451730 | 32378 | 6.21% |
| 2026-05-26 | 7.57 | 7.38 | -0.27 | -3.53% | 7.25 | 7.57 | 503737 | 37039 | 6.92% |
| 2026-05-25 | 7.95 | 7.65 | -0.39 | -4.85% | 7.55 | 7.98 | 682956 | 52561 | 9.39% |
| 2026-05-22 | 7.86 | 8.04 | 0.18 | 2.29% | 7.66 | 8.07 | 705908 | 55708 | 9.70% |
| 2026-05-21 | 8.68 | 7.86 | -0.87 | -9.97% | 7.86 | 8.68 | 1321967 | 107029 | 18.17% |
| 2026-05-20 | 9.05 | 8.73 | -0.41 | -4.49% | 8.66 | 9.06 | 841036 | 73802 | 11.56% |
| 2026-05-19 | 9.48 | 9.14 | -0.33 | -3.48% | 9.04 | 9.75 | 1135204 | 105407 | 15.60% |
| 2026-05-18 | 9.70 | 9.47 | -0.27 | -2.77% | 9.30 | 9.71 | 1356604 | 128325 | 18.65% |
| 2026-05-15 | 9.42 | 9.74 | 0.35 | 3.73% | 9.39 | 10.23 | 2414573 | 236927 | 33.19% |
| 2026-05-14 | 8.51 | 9.39 | 0.85 | 9.95% | 8.43 | 9.39 | 1303624 | 120012 | 17.92% |
| 2026-05-13 | 8.63 | 8.54 | -0.09 | -1.04% | 8.45 | 8.66 | 397398 | 33967 | 5.46% |
| 2026-05-12 | 8.92 | 8.63 | -0.33 | -3.68% | 8.56 | 8.95 | 454284 | 39464 | 6.24% |