当前时间：2026-08-23 20:03:55 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 | 6.09 | 6.06 | -0.04 | -0.66% | 5.93 | 6.09 | 85020 | 5112 | 1.87% |
| 2026-08-20 | 6.04 | 6.10 | 0.11 | 1.84% | 6.01 | 6.11 | 58236 | 3538 | 1.28% |
| 2026-08-19 | 6.06 | 5.99 | -0.08 | -1.32% | 5.98 | 6.09 | 80403 | 4849 | 1.76% |
| 2026-08-18 | 6.01 | 6.07 | 0.06 | 1.00% | 5.99 | 6.15 | 87497 | 5313 | 1.92% |
| 2026-08-17 | 5.90 | 6.01 | 0.11 | 1.86% | 5.86 | 6.03 | 68654 | 4095 | 1.51% |
| 2026-08-14 | 5.91 | 5.90 | -0.02 | -0.34% | 5.86 | 5.95 | 48223 | 2845 | 1.06% |
| 2026-08-13 | 5.96 | 5.92 | -0.08 | -1.33% | 5.91 | 6.00 | 54114 | 3221 | 1.19% |
| 2026-08-12 | 5.97 | 6.00 | 0.06 | 1.01% | 5.93 | 6.04 | 54269 | 3244 | 1.19% |
| 2026-08-11 | 6.01 | 5.94 | -0.06 | -1.00% | 5.92 | 6.02 | 44344 | 2642 | 0.97% |
| 2026-08-10 | 5.87 | 6.00 | 0.12 | 2.04% | 5.85 | 6.02 | 68161 | 4065 | 1.50% |
| 2026-08-07 | 5.91 | 5.88 | -0.06 | -1.01% | 5.81 | 5.92 | 76039 | 4452 | 1.67% |
| 2026-08-06 | 5.85 | 5.94 | 0.05 | 0.85% | 5.85 | 5.96 | 92954 | 5493 | 2.04% |
| 2026-08-05 | 5.88 | 5.89 | 0.01 | 0.17% | 5.83 | 5.91 | 67543 | 3960 | 1.48% |
| 2026-08-04 | 5.89 | 5.88 | -0.01 | -0.17% | 5.85 | 5.95 | 80075 | 4715 | 1.76% |
| 2026-08-03 | 5.79 | 5.89 | 0.08 | 1.38% | 5.77 | 5.91 | 62108 | 3646 | 1.36% |
| 2026-07-31 | 5.73 | 5.81 | 0.08 | 1.40% | 5.70 | 5.82 | 75080 | 4331 | 1.65% |
| 2026-07-30 | 5.73 | 5.73 | -0.01 | -0.17% | 5.68 | 5.81 | 78232 | 4500 | 1.72% |
| 2026-07-29 | 5.63 | 5.74 | 0.11 | 1.95% | 5.62 | 5.77 | 79895 | 4571 | 1.75% |
| 2026-07-28 | 5.54 | 5.63 | 0.04 | 0.72% | 5.54 | 5.65 | 67376 | 3786 | 1.48% |
| 2026-07-27 | 5.51 | 5.59 | 0.08 | 1.45% | 5.48 | 5.62 | 78587 | 4379 | 1.73% |
| 2026-07-24 | 5.58 | 5.51 | -0.12 | -2.13% | 5.47 | 5.60 | 65418 | 3608 | 1.44% |
| 2026-07-23 | 5.41 | 5.63 | 0.17 | 3.11% | 5.41 | 5.64 | 101571 | 5634 | 2.23% |
| 2026-07-22 | 5.46 | 5.46 | -0.06 | -1.09% | 5.38 | 5.52 | 98643 | 5354 | 2.17% |
| 2026-07-21 | 5.70 | 5.52 | -0.18 | -3.16% | 5.40 | 5.72 | 172638 | 9489 | 3.79% |
| 2026-07-20 | 5.69 | 5.70 | 0.02 | 0.35% | 5.61 | 5.83 | 109747 | 6288 | 2.41% |
| 2026-07-17 | 5.80 | 5.68 | -0.12 | -2.07% | 5.62 | 5.89 | 115816 | 6678 | 2.54% |
| 2026-07-16 | 5.80 | 5.80 | -0.04 | -0.68% | 5.76 | 5.89 | 76766 | 4471 | 1.69% |
| 2026-07-15 | 5.69 | 5.84 | 0.11 | 1.92% | 5.68 | 5.90 | 113673 | 6632 | 2.50% |
| 2026-07-14 | 5.58 | 5.73 | 0.12 | 2.14% | 5.52 | 5.74 | 111446 | 6293 | 2.45% |
| 2026-07-13 | 5.75 | 5.61 | -0.14 | -2.43% | 5.59 | 5.75 | 81722 | 4618 | 1.79% |
| 2026-07-10 | 5.65 | 5.75 | 0.09 | 1.59% | 5.58 | 5.81 | 88593 | 5080 | 1.94% |
| 2026-07-09 | 5.74 | 5.66 | -0.08 | -1.39% | 5.56 | 5.75 | 82667 | 4661 | 1.81% |
| 2026-07-08 | 5.75 | 5.74 | -0.03 | -0.52% | 5.68 | 5.81 | 63392 | 3632 | 1.39% |
| 2026-07-07 | 5.87 | 5.77 | -0.10 | -1.70% | 5.70 | 5.89 | 97499 | 5632 | 2.14% |
| 2026-07-06 | 5.92 | 5.87 | -0.02 | -0.34% | 5.86 | 5.97 | 85461 | 5041 | 1.88% |
| 2026-07-03 | 5.79 | 5.89 | 0.10 | 1.73% | 5.78 | 5.94 | 129473 | 7591 | 2.84% |
| 2026-07-02 | 5.78 | 5.79 | 0.01 | 0.17% | 5.73 | 5.87 | 107073 | 6215 | 2.35% |
| 2026-07-01 | 5.72 | 5.78 | 0.06 | 1.05% | 5.67 | 5.82 | 136155 | 7851 | 2.99% |
| 2026-06-30 | 5.70 | 5.72 | 0.00 | 0.00% | 5.64 | 5.78 | 85806 | 4887 | 1.88% |
| 2026-06-29 | 5.70 | 5.72 | -0.06 | -1.04% | 5.56 | 5.77 | 133230 | 7553 | 2.92% |
| 2026-06-26 | 5.85 | 5.78 | -0.12 | -2.03% | 5.74 | 5.87 | 135596 | 7858 | 2.98% |
| 2026-06-25 | 5.84 | 5.90 | 0.00 | 0.00% | 5.77 | 5.94 | 134705 | 7894 | 2.96% |
| 2026-06-24 | 6.12 | 5.90 | -0.21 | -3.44% | 5.85 | 6.18 | 196257 | 11669 | 4.31% |
| 2026-06-23 | 6.06 | 6.11 | 0.03 | 0.49% | 6.02 | 6.20 | 226671 | 13858 | 4.98% |
| 2026-06-22 | 6.09 | 6.08 | -0.08 | -1.30% | 5.87 | 6.17 | 296387 | 17855 | 6.51% |
| 2026-06-18 | 6.72 | 6.16 | -0.68 | -9.94% | 6.16 | 6.76 | 523410 | 32960 | 11.49% |
| 2026-06-17 | 6.34 | 6.84 | 0.62 | 9.97% | 6.29 | 6.84 | 266460 | 17625 | 5.85% |
| 2026-06-16 | 6.33 | 6.22 | -0.12 | -1.89% | 6.16 | 6.33 | 140221 | 8722 | 3.08% |
| 2026-06-15 | 6.32 | 6.34 | 0.02 | 0.32% | 6.25 | 6.49 | 164130 | 10398 | 3.60% |
| 2026-06-12 | 6.38 | 6.32 | -0.06 | -0.94% | 6.12 | 6.39 | 190754 | 11994 | 4.19% |
| 2026-06-11 | 6.14 | 6.38 | 0.16 | 2.57% | 6.12 | 6.49 | 280605 | 17842 | 6.16% |
| 2026-06-10 | 6.32 | 6.22 | -0.16 | -2.51% | 6.12 | 6.42 | 270828 | 16919 | 5.95% |
| 2026-06-09 | 6.83 | 6.38 | -0.40 | -5.90% | 6.25 | 6.85 | 441134 | 28485 | 9.68% |
| 2026-06-08 | 7.05 | 6.78 | -0.44 | -6.09% | 6.72 | 7.30 | 414981 | 28815 | 9.11% |
| 2026-06-05 | 7.48 | 7.22 | -0.21 | -2.83% | 7.20 | 7.57 | 326038 | 23874 | 7.16% |
| 2026-06-04 | 7.35 | 7.43 | -0.12 | -1.59% | 7.34 | 7.63 | 531580 | 39686 | 11.67% |
| 2026-06-03 | 7.19 | 7.55 | 0.15 | 2.03% | 7.09 | 7.72 | 845499 | 62273 | 18.56% |
| 2026-06-02 | 7.05 | 7.40 | 0.67 | 9.96% | 7.04 | 7.40 | 280925 | 20532 | 6.17% |
| 2026-06-01 | 6.11 | 6.73 | 0.61 | 9.97% | 6.05 | 6.73 | 280037 | 18465 | 6.15% |
| 2026-05-29 | 6.08 | 6.12 | 0.06 | 0.99% | 6.05 | 6.17 | 83219 | 5092 | 1.83% |
| 2026-05-28 | 6.06 | 6.06 | 0.00 | 0.00% | 5.97 | 6.12 | 68243 | 4127 | 1.50% |
| 2026-05-27 | 6.26 | 6.06 | -0.17 | -2.73% | 6.00 | 6.26 | 87447 | 5304 | 1.92% |
| 2026-05-26 | 6.34 | 6.23 | -0.13 | -2.04% | 6.16 | 6.36 | 85849 | 5359 | 1.88% |
| 2026-05-25 | 6.47 | 6.36 | -0.14 | -2.15% | 6.30 | 6.54 | 82625 | 5275 | 1.81% |
| 2026-05-22 | 6.54 | 6.50 | 0.01 | 0.15% | 6.37 | 6.56 | 69151 | 4468 | 1.52% |
| 2026-05-21 | 6.68 | 6.49 | -0.20 | -2.99% | 6.47 | 6.78 | 77274 | 5130 | 1.70% |
| 2026-05-20 | 6.78 | 6.69 | -0.09 | -1.33% | 6.64 | 6.79 | 51721 | 3454 | 1.14% |
| 2026-05-19 | 6.71 | 6.78 | 0.08 | 1.19% | 6.69 | 6.83 | 78243 | 5304 | 1.72% |
| 2026-05-18 | 6.96 | 6.70 | -0.24 | -3.46% | 6.59 | 6.98 | 133190 | 8921 | 2.92% |
| 2026-05-15 | 6.94 | 6.94 | -0.01 | -0.14% | 6.87 | 7.04 | 91681 | 6379 | 2.01% |