当前时间：2026-08-20 18:44:09 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 | 6.06 | 6.03 | -0.02 | -0.33% | 6.00 | 6.19 | 146790 | 8922 | 2.34% |
| 2026-08-19 | 6.05 | 6.05 | -0.02 | -0.33% | 5.91 | 6.10 | 136324 | 8171 | 2.17% |
| 2026-08-18 | 6.19 | 6.07 | -0.24 | -3.80% | 6.04 | 6.28 | 233512 | 14305 | 3.72% |
| 2026-08-17 | 5.76 | 6.31 | 0.57 | 9.93% | 5.72 | 6.31 | 154202 | 9516 | 2.45% |
| 2026-08-14 | 5.77 | 5.74 | -0.06 | -1.03% | 5.71 | 5.82 | 40459 | 2321 | 0.64% |
| 2026-08-13 | 5.89 | 5.80 | -0.08 | -1.36% | 5.76 | 5.91 | 56204 | 3256 | 0.89% |
| 2026-08-12 | 5.85 | 5.88 | 0.04 | 0.68% | 5.80 | 5.90 | 46614 | 2724 | 0.74% |
| 2026-08-11 | 5.96 | 5.84 | -0.02 | -0.34% | 5.79 | 5.96 | 48016 | 2805 | 0.76% |
| 2026-08-10 | 5.73 | 5.86 | 0.11 | 1.91% | 5.70 | 5.88 | 66559 | 3878 | 1.06% |
| 2026-08-07 | 5.88 | 5.75 | -0.15 | -2.54% | 5.65 | 5.89 | 94774 | 5419 | 1.51% |
| 2026-08-06 | 5.82 | 5.90 | 0.07 | 1.20% | 5.75 | 5.90 | 54029 | 3145 | 0.86% |
| 2026-08-05 | 5.88 | 5.83 | -0.04 | -0.68% | 5.77 | 5.92 | 60347 | 3515 | 0.96% |
| 2026-08-04 | 5.90 | 5.87 | -0.02 | -0.34% | 5.85 | 5.97 | 61142 | 3606 | 0.97% |
| 2026-08-03 | 5.75 | 5.89 | 0.13 | 2.26% | 5.75 | 5.90 | 62924 | 3678 | 1.00% |
| 2026-07-31 | 5.70 | 5.76 | 0.07 | 1.23% | 5.67 | 5.80 | 59287 | 3394 | 0.94% |
| 2026-07-30 | 5.62 | 5.69 | 0.08 | 1.43% | 5.61 | 5.82 | 88122 | 5042 | 1.40% |
| 2026-07-29 | 5.50 | 5.61 | 0.08 | 1.45% | 5.50 | 5.65 | 57767 | 3236 | 0.92% |
| 2026-07-28 | 5.45 | 5.53 | 0.05 | 0.91% | 5.44 | 5.55 | 51302 | 2825 | 0.82% |
| 2026-07-27 | 5.35 | 5.48 | 0.12 | 2.24% | 5.30 | 5.49 | 61426 | 3344 | 0.98% |
| 2026-07-24 | 5.62 | 5.36 | -0.27 | -4.80% | 5.35 | 5.62 | 82037 | 4473 | 1.31% |
| 2026-07-23 | 5.50 | 5.63 | 0.08 | 1.44% | 5.50 | 5.64 | 55859 | 3121 | 0.89% |
| 2026-07-22 | 5.54 | 5.55 | 0.01 | 0.18% | 5.47 | 5.59 | 50592 | 2791 | 0.81% |
| 2026-07-21 | 5.62 | 5.54 | -0.11 | -1.95% | 5.45 | 5.65 | 76485 | 4229 | 1.22% |
| 2026-07-20 | 5.61 | 5.65 | 0.04 | 0.71% | 5.55 | 5.78 | 82463 | 4686 | 1.31% |
| 2026-07-17 | 5.75 | 5.61 | -0.09 | -1.58% | 5.54 | 5.79 | 59710 | 3387 | 0.95% |
| 2026-07-16 | 5.69 | 5.70 | -0.02 | -0.35% | 5.62 | 5.77 | 67102 | 3834 | 1.07% |
| 2026-07-15 | 5.57 | 5.72 | 0.06 | 1.06% | 5.42 | 5.78 | 97382 | 5523 | 1.55% |
| 2026-07-14 | 5.50 | 5.66 | 0.17 | 3.10% | 5.44 | 5.69 | 60128 | 3351 | 0.96% |
| 2026-07-13 | 5.60 | 5.49 | -0.12 | -2.14% | 5.45 | 5.61 | 49764 | 2739 | 0.79% |
| 2026-07-10 | 5.53 | 5.61 | 0.06 | 1.08% | 5.41 | 5.68 | 66660 | 3721 | 1.06% |
| 2026-07-09 | 5.53 | 5.55 | -0.03 | -0.54% | 5.50 | 5.63 | 44890 | 2487 | 0.71% |
| 2026-07-08 | 5.66 | 5.58 | -0.08 | -1.41% | 5.56 | 5.69 | 60104 | 3367 | 0.96% |
| 2026-07-07 | 5.86 | 5.66 | -0.23 | -3.90% | 5.61 | 5.88 | 87288 | 4967 | 1.39% |
| 2026-07-06 | 5.86 | 5.89 | 0.03 | 0.51% | 5.81 | 5.98 | 50414 | 2973 | 0.80% |
| 2026-07-03 | 5.91 | 5.86 | -0.06 | -1.01% | 5.79 | 5.91 | 58692 | 3431 | 0.93% |
| 2026-07-02 | 5.80 | 5.92 | 0.13 | 2.25% | 5.74 | 6.02 | 117382 | 6940 | 1.87% |
| 2026-07-01 | 5.74 | 5.79 | 0.07 | 1.22% | 5.67 | 5.87 | 74811 | 4313 | 1.19% |
| 2026-06-30 | 5.65 | 5.72 | 0.08 | 1.42% | 5.52 | 5.75 | 74634 | 4219 | 1.19% |
| 2026-06-29 | 5.71 | 5.64 | -0.03 | -0.53% | 5.50 | 5.74 | 77356 | 4346 | 1.23% |
| 2026-06-26 | 5.80 | 5.67 | -0.13 | -2.24% | 5.62 | 5.82 | 88716 | 5062 | 1.41% |
| 2026-06-25 | 6.19 | 5.80 | -0.39 | -6.30% | 5.74 | 6.20 | 162697 | 9573 | 2.59% |
| 2026-06-24 | 6.48 | 6.19 | -0.28 | -4.33% | 6.18 | 6.51 | 123747 | 7808 | 1.97% |
| 2026-06-23 | 6.48 | 6.47 | -0.06 | -0.92% | 6.46 | 6.65 | 101331 | 6643 | 1.61% |
| 2026-06-22 | 6.31 | 6.53 | 0.10 | 1.56% | 6.26 | 6.55 | 106863 | 6889 | 1.70% |
| 2026-06-18 | 6.79 | 6.43 | -0.42 | -6.13% | 6.41 | 6.79 | 182189 | 11879 | 2.90% |
| 2026-06-17 | 6.75 | 6.85 | 0.05 | 0.74% | 6.69 | 6.92 | 179251 | 12188 | 2.85% |
| 2026-06-16 | 6.91 | 6.80 | -0.18 | -2.58% | 6.77 | 6.98 | 204932 | 13993 | 3.26% |
| 2026-06-15 | 7.18 | 6.98 | -0.36 | -4.90% | 6.84 | 7.18 | 308639 | 21566 | 4.91% |
| 2026-06-12 | 6.87 | 7.34 | 0.41 | 5.92% | 6.77 | 7.42 | 464750 | 32958 | 7.40% |
| 2026-06-11 | 6.49 | 6.93 | 0.63 | 10.00% | 6.46 | 6.93 | 285781 | 19446 | 4.55% |
| 2026-06-10 | 6.40 | 6.30 | -0.13 | -2.02% | 6.25 | 6.48 | 78705 | 4991 | 1.25% |
| 2026-06-09 | 6.51 | 6.43 | -0.13 | -1.98% | 6.38 | 6.59 | 102997 | 6636 | 1.64% |
| 2026-06-08 | 6.38 | 6.56 | 0.26 | 4.13% | 6.35 | 6.60 | 169007 | 10978 | 2.69% |
| 2026-06-05 | 6.30 | 6.30 | 0.00 | 0.00% | 6.22 | 6.38 | 65366 | 4119 | 1.04% |
| 2026-06-04 | 6.37 | 6.30 | -0.13 | -2.02% | 6.26 | 6.43 | 48742 | 3074 | 0.78% |
| 2026-06-03 | 6.44 | 6.43 | -0.01 | -0.16% | 6.35 | 6.47 | 58438 | 3736 | 0.93% |
| 2026-06-02 | 6.51 | 6.44 | -0.12 | -1.83% | 6.40 | 6.59 | 70779 | 4563 | 1.13% |
| 2026-06-01 | 6.28 | 6.56 | 0.29 | 4.63% | 6.26 | 6.62 | 124486 | 8105 | 1.98% |
| 2026-05-29 | 6.43 | 6.27 | -0.12 | -1.88% | 6.22 | 6.43 | 62876 | 3963 | 1.00% |
| 2026-05-28 | 6.27 | 6.39 | 0.09 | 1.43% | 6.26 | 6.43 | 60978 | 3890 | 0.97% |
| 2026-05-27 | 6.51 | 6.30 | -0.20 | -3.08% | 6.25 | 6.52 | 80839 | 5126 | 1.29% |
| 2026-05-26 | 6.65 | 6.50 | -0.14 | -2.11% | 6.44 | 6.65 | 66101 | 4298 | 1.05% |
| 2026-05-25 | 6.71 | 6.64 | -0.07 | -1.04% | 6.60 | 6.71 | 47986 | 3186 | 0.76% |
| 2026-05-22 | 6.75 | 6.71 | 0.10 | 1.51% | 6.62 | 6.75 | 58475 | 3916 | 0.93% |
| 2026-05-21 | 6.97 | 6.81 | -0.16 | -2.30% | 6.78 | 6.98 | 84993 | 5853 | 1.35% |
| 2026-05-20 | 7.03 | 6.97 | -0.07 | -0.99% | 6.94 | 7.08 | 77670 | 5428 | 1.24% |
| 2026-05-19 | 6.95 | 7.04 | 0.08 | 1.15% | 6.89 | 7.05 | 98875 | 6884 | 1.57% |
| 2026-05-18 | 7.00 | 6.96 | -0.01 | -0.14% | 6.87 | 7.00 | 77270 | 5354 | 1.23% |
| 2026-05-15 | 6.92 | 6.97 | 0.05 | 0.72% | 6.88 | 7.03 | 116513 | 8112 | 1.85% |
| 2026-05-14 | 7.00 | 6.92 | -0.05 | -0.72% | 6.91 | 7.02 | 85617 | 5955 | 1.36% |
| 2026-05-13 | 6.92 | 6.97 | 0.08 | 1.16% | 6.86 | 7.00 | 90315 | 6281 | 1.44% |
| 2026-05-12 | 7.04 | 6.89 | -0.15 | -2.13% | 6.87 | 7.05 | 132630 | 9196 | 2.11% |