当前时间：2026-08-21 05:03:03 星期五休市中
| 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 | 6.78 | 6.70 | 0.03 | 0.45% | 6.67 | 6.81 | 128244 | 8623 | 1.78% |
| 2026-08-19 | 7.05 | 6.67 | -0.36 | -5.12% | 6.65 | 7.05 | 246562 | 16725 | 3.41% |
| 2026-08-18 | 7.26 | 7.03 | -0.24 | -3.30% | 6.98 | 7.36 | 309748 | 22017 | 4.29% |
| 2026-08-17 | 7.25 | 7.27 | 0.01 | 0.14% | 7.09 | 7.28 | 274931 | 19790 | 3.81% |
| 2026-08-14 | 7.42 | 7.26 | -0.18 | -2.42% | 7.12 | 7.42 | 312762 | 22590 | 4.33% |
| 2026-08-13 | 7.65 | 7.44 | -0.16 | -2.11% | 7.42 | 7.65 | 355840 | 26703 | 4.93% |
| 2026-08-12 | 7.59 | 7.60 | -0.01 | -0.13% | 7.50 | 7.67 | 394924 | 29952 | 5.47% |
| 2026-08-11 | 7.79 | 7.61 | -0.29 | -3.67% | 7.59 | 7.83 | 738300 | 56632 | 10.22% |
| 2026-08-10 | 7.20 | 7.90 | 0.72 | 10.03% | 7.19 | 7.90 | 912923 | 70456 | 12.64% |
| 2026-08-07 | 7.29 | 7.18 | -0.08 | -1.10% | 7.08 | 7.30 | 233148 | 16668 | 3.23% |
| 2026-08-06 | 7.34 | 7.26 | -0.13 | -1.76% | 7.14 | 7.41 | 355952 | 25772 | 4.93% |
| 2026-08-05 | 7.35 | 7.39 | -0.01 | -0.14% | 7.25 | 7.40 | 456251 | 33385 | 6.32% |
| 2026-08-04 | 7.28 | 7.40 | 0.05 | 0.68% | 7.17 | 7.48 | 621349 | 45757 | 8.60% |
| 2026-08-03 | 7.10 | 7.35 | 0.38 | 5.45% | 6.96 | 7.35 | 624134 | 45029 | 8.64% |
| 2026-07-31 | 6.95 | 6.97 | 0.00 | 0.00% | 6.91 | 7.04 | 357271 | 24928 | 4.95% |
| 2026-07-30 | 7.01 | 6.97 | -0.30 | -4.13% | 6.94 | 7.23 | 511619 | 36226 | 7.08% |
| 2026-07-29 | 7.08 | 7.27 | 0.20 | 2.83% | 6.86 | 7.40 | 768914 | 54761 | 10.65% |
| 2026-07-28 | 7.32 | 7.07 | -0.39 | -5.23% | 6.85 | 7.39 | 750056 | 52581 | 10.38% |
| 2026-07-27 | 6.96 | 7.46 | 0.36 | 5.07% | 6.81 | 7.80 | 1094758 | 80826 | 15.16% |
| 2026-07-24 | 6.59 | 7.10 | 0.65 | 10.08% | 6.58 | 7.10 | 851227 | 58368 | 11.79% |
| 2026-07-23 | 5.87 | 6.45 | 0.59 | 10.07% | 5.85 | 6.45 | 311653 | 19378 | 4.31% |
| 2026-07-22 | 5.84 | 5.86 | -0.02 | -0.34% | 5.80 | 5.93 | 109673 | 6424 | 1.52% |
| 2026-07-21 | 5.85 | 5.88 | 0.02 | 0.34% | 5.59 | 5.91 | 187038 | 10814 | 2.59% |
| 2026-07-20 | 5.92 | 5.86 | -0.05 | -0.85% | 5.78 | 6.10 | 204751 | 12179 | 2.83% |
| 2026-07-17 | 6.08 | 5.91 | -0.17 | -2.80% | 5.86 | 6.12 | 183765 | 11029 | 2.54% |
| 2026-07-16 | 5.95 | 6.08 | 0.02 | 0.33% | 5.95 | 6.20 | 151564 | 9248 | 2.10% |
| 2026-07-15 | 5.98 | 6.06 | 0.02 | 0.33% | 5.96 | 6.17 | 131250 | 7981 | 1.82% |
| 2026-07-14 | 5.98 | 6.04 | 0.03 | 0.50% | 5.80 | 6.04 | 186672 | 11062 | 2.58% |
| 2026-07-13 | 6.38 | 6.01 | -0.37 | -5.80% | 6.00 | 6.38 | 169043 | 10321 | 2.34% |
| 2026-07-10 | 6.22 | 6.38 | 0.13 | 2.08% | 6.16 | 6.54 | 194636 | 12432 | 2.69% |
| 2026-07-09 | 6.20 | 6.25 | 0.02 | 0.32% | 6.00 | 6.28 | 149233 | 9193 | 2.07% |
| 2026-07-08 | 6.45 | 6.23 | -0.14 | -2.20% | 6.21 | 6.46 | 153725 | 9640 | 2.13% |
| 2026-07-07 | 6.63 | 6.44 | -0.21 | -3.16% | 6.43 | 6.67 | 119541 | 7787 | 1.66% |
| 2026-07-06 | 6.86 | 6.65 | -0.18 | -2.64% | 6.63 | 6.97 | 162715 | 10985 | 2.25% |
| 2026-07-03 | 6.76 | 6.83 | 0.05 | 0.74% | 6.74 | 6.92 | 142371 | 9735 | 1.97% |
| 2026-07-02 | 6.83 | 6.78 | -0.03 | -0.44% | 6.73 | 6.97 | 163596 | 11224 | 2.26% |
| 2026-07-01 | 6.84 | 6.81 | 0.05 | 0.74% | 6.67 | 6.89 | 155799 | 10567 | 2.16% |
| 2026-06-30 | 6.65 | 6.76 | 0.05 | 0.75% | 6.59 | 6.78 | 119998 | 8080 | 1.66% |
| 2026-06-29 | 6.69 | 6.71 | -0.02 | -0.30% | 6.54 | 6.82 | 136349 | 9112 | 1.89% |
| 2026-06-26 | 6.92 | 6.73 | -0.18 | -2.60% | 6.73 | 7.00 | 155479 | 10587 | 2.15% |
| 2026-06-25 | 7.24 | 6.91 | -0.26 | -3.63% | 6.90 | 7.24 | 185608 | 12953 | 2.57% |
| 2026-06-24 | 7.32 | 7.17 | -0.18 | -2.45% | 7.04 | 7.33 | 157992 | 11291 | 2.19% |
| 2026-06-23 | 7.35 | 7.35 | -0.02 | -0.27% | 7.26 | 7.48 | 158211 | 11658 | 2.19% |
| 2026-06-22 | 7.24 | 7.37 | 0.06 | 0.82% | 7.09 | 7.39 | 196242 | 14193 | 2.72% |
| 2026-06-18 | 7.42 | 7.31 | -0.14 | -1.88% | 7.28 | 7.45 | 137155 | 10059 | 1.90% |
| 2026-06-17 | 7.72 | 7.45 | -0.27 | -3.50% | 7.41 | 7.74 | 185997 | 14016 | 2.58% |
| 2026-06-16 | 7.64 | 7.72 | 0.09 | 1.18% | 7.53 | 7.81 | 155195 | 11949 | 2.15% |
| 2026-06-15 | 7.53 | 7.63 | 0.15 | 2.01% | 7.49 | 7.68 | 156585 | 11941 | 2.17% |
| 2026-06-12 | 7.54 | 7.48 | -0.01 | -0.13% | 7.22 | 7.63 | 245065 | 18235 | 3.39% |
| 2026-06-11 | 7.52 | 7.49 | -0.04 | -0.53% | 7.36 | 7.59 | 147977 | 11082 | 2.05% |
| 2026-06-10 | 7.80 | 7.53 | -0.37 | -4.68% | 7.46 | 7.85 | 198601 | 15076 | 2.75% |
| 2026-06-09 | 7.92 | 7.90 | 0.10 | 1.28% | 7.73 | 7.95 | 147017 | 11544 | 2.04% |
| 2026-06-08 | 7.91 | 7.80 | -0.43 | -5.22% | 7.68 | 8.12 | 227260 | 17924 | 3.15% |
| 2026-06-05 | 8.26 | 8.23 | -0.08 | -0.96% | 8.12 | 8.38 | 178996 | 14787 | 2.48% |
| 2026-06-04 | 8.57 | 8.31 | -0.30 | -3.48% | 8.25 | 8.59 | 217502 | 18207 | 3.01% |
| 2026-06-03 | 8.50 | 8.61 | 0.11 | 1.29% | 8.41 | 8.68 | 201857 | 17337 | 2.79% |
| 2026-06-02 | 8.63 | 8.50 | -0.19 | -2.19% | 8.28 | 8.69 | 208570 | 17597 | 2.89% |
| 2026-06-01 | 8.48 | 8.69 | 0.14 | 1.64% | 8.42 | 8.79 | 197002 | 17060 | 2.73% |
| 2026-05-29 | 8.79 | 8.55 | -0.25 | -2.84% | 8.45 | 8.85 | 260309 | 22405 | 3.60% |
| 2026-05-28 | 8.56 | 8.80 | 0.30 | 3.53% | 8.51 | 8.83 | 270735 | 23552 | 3.75% |
| 2026-05-27 | 8.70 | 8.50 | -0.29 | -3.30% | 8.45 | 8.87 | 259678 | 22306 | 3.60% |
| 2026-05-26 | 9.30 | 8.79 | -0.59 | -6.29% | 8.66 | 9.31 | 386016 | 34112 | 5.34% |
| 2026-05-25 | 9.30 | 9.38 | 0.11 | 1.19% | 9.30 | 9.56 | 281122 | 26415 | 3.89% |
| 2026-05-22 | 9.23 | 9.27 | 0.04 | 0.43% | 9.10 | 9.32 | 260253 | 24064 | 3.60% |
| 2026-05-21 | 9.78 | 9.23 | -0.58 | -5.91% | 9.21 | 9.84 | 484667 | 46230 | 6.71% |
| 2026-05-20 | 10.21 | 9.81 | -0.49 | -4.76% | 9.70 | 10.22 | 515176 | 50699 | 7.13% |
| 2026-05-19 | 10.12 | 10.30 | 0.10 | 0.98% | 9.93 | 10.42 | 596919 | 60794 | 8.26% |
| 2026-05-18 | 10.08 | 10.20 | 0.07 | 0.69% | 10.01 | 10.38 | 501729 | 51267 | 6.95% |
| 2026-05-15 | 10.68 | 10.13 | -0.37 | -3.52% | 10.02 | 10.75 | 656980 | 66956 | 9.10% |
| 2026-05-14 | 11.03 | 10.50 | -0.82 | -7.24% | 10.48 | 11.18 | 1108569 | 119572 | 15.35% |
| 2026-05-13 | 10.97 | 11.32 | 0.65 | 6.09% | 10.97 | 11.73 | 1720803 | 194359 | 23.82% |