当前时间：2026-08-23 23:15:37 星期日休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 6.05 | 6.02 | -0.04 | -0.66% | 5.91 | 6.05 | 38283 | 2287 | 0.48% |
| 2026-08-20 | 5.93 | 6.06 | 0.13 | 2.19% | 5.93 | 6.07 | 38607 | 2321 | 0.48% |
| 2026-08-19 | 5.98 | 5.93 | -0.09 | -1.50% | 5.90 | 6.02 | 53820 | 3206 | 0.67% |
| 2026-08-18 | 6.11 | 6.02 | -0.09 | -1.47% | 5.95 | 6.15 | 45762 | 2757 | 0.57% |
| 2026-08-17 | 6.12 | 6.11 | 0.00 | 0.00% | 6.02 | 6.14 | 55159 | 3356 | 0.69% |
| 2026-08-14 | 6.15 | 6.11 | -0.04 | -0.65% | 6.03 | 6.29 | 83422 | 5105 | 1.04% |
| 2026-08-13 | 6.30 | 6.15 | -0.07 | -1.13% | 6.14 | 6.60 | 118096 | 7462 | 1.47% |
| 2026-08-12 | 6.12 | 6.22 | 0.10 | 1.63% | 6.09 | 6.24 | 36824 | 2279 | 0.46% |
| 2026-08-11 | 6.16 | 6.12 | -0.05 | -0.81% | 6.08 | 6.19 | 30241 | 1854 | 0.38% |
| 2026-08-10 | 6.08 | 6.17 | 0.15 | 2.49% | 5.96 | 6.18 | 46386 | 2832 | 0.58% |
| 2026-08-07 | 6.14 | 6.02 | -0.12 | -1.95% | 5.93 | 6.14 | 48863 | 2937 | 0.61% |
| 2026-08-06 | 6.16 | 6.14 | 0.01 | 0.16% | 6.05 | 6.25 | 59176 | 3630 | 0.74% |
| 2026-08-05 | 6.21 | 6.13 | -0.10 | -1.61% | 6.10 | 6.26 | 44300 | 2737 | 0.55% |
| 2026-08-04 | 6.23 | 6.23 | 0.10 | 1.63% | 6.13 | 6.26 | 51059 | 3165 | 0.64% |
| 2026-08-03 | 6.04 | 6.13 | 0.10 | 1.66% | 6.01 | 6.15 | 45952 | 2806 | 0.57% |
| 2026-07-31 | 5.90 | 6.03 | 0.12 | 2.03% | 5.83 | 6.08 | 49232 | 2955 | 0.61% |
| 2026-07-30 | 5.86 | 5.91 | 0.00 | 0.00% | 5.86 | 6.04 | 53586 | 3196 | 0.67% |
| 2026-07-29 | 5.82 | 5.91 | 0.09 | 1.55% | 5.76 | 5.97 | 58152 | 3425 | 0.72% |
| 2026-07-28 | 5.65 | 5.82 | 0.19 | 3.37% | 5.60 | 5.87 | 61570 | 3560 | 0.77% |
| 2026-07-27 | 5.40 | 5.63 | 0.17 | 3.11% | 5.40 | 5.70 | 58792 | 3301 | 0.73% |
| 2026-07-24 | 5.63 | 5.46 | -0.18 | -3.19% | 5.45 | 5.64 | 43839 | 2414 | 0.55% |
| 2026-07-23 | 5.44 | 5.64 | 0.16 | 2.92% | 5.44 | 5.66 | 44361 | 2468 | 0.55% |
| 2026-07-22 | 5.51 | 5.48 | -0.08 | -1.44% | 5.41 | 5.57 | 47741 | 2617 | 0.59% |
| 2026-07-21 | 5.64 | 5.56 | -0.12 | -2.11% | 5.51 | 5.71 | 68947 | 3852 | 0.86% |
| 2026-07-20 | 5.62 | 5.68 | 0.05 | 0.89% | 5.56 | 5.80 | 63596 | 3613 | 0.79% |
| 2026-07-17 | 5.81 | 5.63 | -0.17 | -2.93% | 5.59 | 5.90 | 63819 | 3653 | 0.80% |
| 2026-07-16 | 5.59 | 5.80 | 0.18 | 3.20% | 5.58 | 5.86 | 70500 | 4058 | 0.88% |
| 2026-07-15 | 5.42 | 5.62 | 0.15 | 2.74% | 5.40 | 5.69 | 62919 | 3534 | 0.78% |
| 2026-07-14 | 5.45 | 5.47 | 0.07 | 1.30% | 5.27 | 5.48 | 55282 | 2986 | 0.69% |
| 2026-07-13 | 5.60 | 5.40 | -0.21 | -3.74% | 5.37 | 5.68 | 93166 | 5075 | 1.16% |
| 2026-07-10 | 5.42 | 5.61 | 0.15 | 2.75% | 5.33 | 5.72 | 114033 | 6393 | 1.42% |
| 2026-07-09 | 5.41 | 5.46 | -0.05 | -0.91% | 5.33 | 5.58 | 86711 | 4728 | 1.08% |
| 2026-07-08 | 5.35 | 5.51 | 0.13 | 2.42% | 5.28 | 5.75 | 114071 | 6288 | 1.42% |
| 2026-07-07 | 5.50 | 5.38 | -0.11 | -2.00% | 5.34 | 5.54 | 45975 | 2493 | 0.57% |
| 2026-07-06 | 5.55 | 5.49 | -0.05 | -0.90% | 5.48 | 5.68 | 56279 | 3125 | 0.70% |
| 2026-07-03 | 5.45 | 5.54 | 0.06 | 1.09% | 5.43 | 5.59 | 64932 | 3584 | 0.81% |
| 2026-07-02 | 5.55 | 5.48 | -0.03 | -0.54% | 5.45 | 5.67 | 60599 | 3360 | 0.76% |
| 2026-07-01 | 5.39 | 5.51 | 0.11 | 2.04% | 5.38 | 5.60 | 55789 | 3062 | 0.70% |
| 2026-06-30 | 5.50 | 5.40 | -0.05 | -0.92% | 5.35 | 5.53 | 50048 | 2713 | 0.62% |
| 2026-06-29 | 5.50 | 5.45 | -0.08 | -1.45% | 5.29 | 5.54 | 55419 | 3003 | 0.69% |
| 2026-06-26 | 5.62 | 5.53 | -0.09 | -1.60% | 5.43 | 5.65 | 61912 | 3427 | 0.77% |
| 2026-06-25 | 5.74 | 5.62 | -0.15 | -2.60% | 5.55 | 5.75 | 54879 | 3091 | 0.68% |
| 2026-06-24 | 6.10 | 5.77 | -0.32 | -5.25% | 5.72 | 6.10 | 82582 | 4814 | 1.03% |
| 2026-06-23 | 5.91 | 6.09 | 0.12 | 2.01% | 5.91 | 6.27 | 89050 | 5457 | 1.11% |
| 2026-06-22 | 5.80 | 5.97 | 0.14 | 2.40% | 5.70 | 6.11 | 110042 | 6521 | 1.37% |
| 2026-06-18 | 5.74 | 5.83 | 0.07 | 1.22% | 5.66 | 5.94 | 84752 | 4960 | 1.06% |
| 2026-06-17 | 5.86 | 5.76 | -0.14 | -2.37% | 5.68 | 5.89 | 72057 | 4144 | 0.90% |
| 2026-06-16 | 5.94 | 5.90 | -0.04 | -0.67% | 5.78 | 5.94 | 60278 | 3526 | 0.75% |
| 2026-06-15 | 6.03 | 5.94 | -0.06 | -1.00% | 5.89 | 6.16 | 64124 | 3842 | 0.80% |
| 2026-06-12 | 5.98 | 6.00 | 0.05 | 0.84% | 5.90 | 6.09 | 55353 | 3329 | 0.69% |
| 2026-06-11 | 6.15 | 5.95 | -0.20 | -3.25% | 5.90 | 6.15 | 55916 | 3342 | 0.70% |
| 2026-06-10 | 6.18 | 6.15 | -0.07 | -1.13% | 6.05 | 6.27 | 44483 | 2731 | 0.55% |
| 2026-06-09 | 6.21 | 6.22 | 0.03 | 0.48% | 6.13 | 6.35 | 46448 | 2899 | 0.58% |
| 2026-06-08 | 6.20 | 6.19 | -0.16 | -2.52% | 6.07 | 6.37 | 62329 | 3883 | 0.78% |
| 2026-06-05 | 6.25 | 6.35 | 0.08 | 1.28% | 6.22 | 6.44 | 56556 | 3579 | 0.70% |
| 2026-06-04 | 6.43 | 6.27 | -0.18 | -2.79% | 6.19 | 6.43 | 63989 | 4015 | 0.80% |
| 2026-06-03 | 6.48 | 6.45 | -0.04 | -0.62% | 6.33 | 6.50 | 46390 | 2975 | 0.58% |
| 2026-06-02 | 6.75 | 6.49 | -0.26 | -3.85% | 6.45 | 6.76 | 75190 | 4907 | 0.94% |
| 2026-06-01 | 6.51 | 6.75 | 0.22 | 3.37% | 6.48 | 6.81 | 81566 | 5465 | 1.02% |
| 2026-05-29 | 6.67 | 6.53 | -0.16 | -2.39% | 6.50 | 6.76 | 71664 | 4738 | 0.89% |
| 2026-05-28 | 6.83 | 6.69 | -0.20 | -2.90% | 6.55 | 6.89 | 117320 | 7887 | 1.46% |
| 2026-05-27 | 6.80 | 6.89 | 0.12 | 1.77% | 6.75 | 7.36 | 146315 | 10191 | 1.82% |
| 2026-05-26 | 6.89 | 6.77 | -0.15 | -2.17% | 6.69 | 6.91 | 69909 | 4748 | 0.87% |
| 2026-05-25 | 6.91 | 6.92 | 0.02 | 0.29% | 6.78 | 7.05 | 73470 | 5062 | 0.92% |
| 2026-05-22 | 7.04 | 6.90 | -0.14 | -1.99% | 6.80 | 7.09 | 86312 | 5946 | 1.08% |
| 2026-05-21 | 7.32 | 7.04 | -0.25 | -3.43% | 7.00 | 7.43 | 82308 | 5925 | 1.03% |
| 2026-05-20 | 7.47 | 7.29 | -0.18 | -2.41% | 7.27 | 7.47 | 80296 | 5882 | 1.00% |
| 2026-05-19 | 7.30 | 7.47 | 0.13 | 1.77% | 7.27 | 7.64 | 125556 | 9403 | 1.56% |
| 2026-05-18 | 7.25 | 7.34 | 0.09 | 1.24% | 7.20 | 7.49 | 105745 | 7780 | 1.32% |
| 2026-05-15 | 7.25 | 7.25 | 0.00 | 0.00% | 7.21 | 7.44 | 64422 | 4721 | 0.80% |