当前时间：2026-08-20 18:51:34 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 | 6.54 | 6.35 | -0.15 | -2.31% | 6.33 | 6.57 | 196815 | 12615 | 2.72% |
| 2026-08-19 | 6.78 | 6.50 | -0.34 | -4.97% | 6.46 | 6.85 | 218088 | 14302 | 3.02% |
| 2026-08-18 | 6.86 | 6.84 | -0.02 | -0.29% | 6.73 | 6.93 | 377653 | 25740 | 5.23% |
| 2026-08-17 | 6.24 | 6.86 | 0.62 | 9.94% | 6.18 | 6.86 | 290293 | 18968 | 4.02% |
| 2026-08-14 | 6.24 | 6.24 | 0.00 | 0.00% | 6.13 | 6.25 | 79406 | 4917 | 1.10% |
| 2026-08-13 | 6.36 | 6.24 | -0.07 | -1.11% | 6.24 | 6.37 | 111627 | 7030 | 1.54% |
| 2026-08-12 | 6.28 | 6.31 | 0.02 | 0.32% | 6.25 | 6.33 | 84690 | 5327 | 1.17% |
| 2026-08-11 | 6.40 | 6.29 | -0.13 | -2.02% | 6.27 | 6.44 | 96048 | 6089 | 1.33% |
| 2026-08-10 | 6.33 | 6.42 | 0.10 | 1.58% | 6.29 | 6.44 | 103200 | 6585 | 1.43% |
| 2026-08-07 | 6.31 | 6.32 | 0.00 | 0.00% | 6.23 | 6.35 | 92308 | 5804 | 1.28% |
| 2026-08-06 | 6.38 | 6.32 | -0.09 | -1.40% | 6.23 | 6.46 | 137261 | 8683 | 1.90% |
| 2026-08-05 | 6.40 | 6.41 | 0.04 | 0.63% | 6.33 | 6.47 | 139190 | 8876 | 1.93% |
| 2026-08-04 | 6.44 | 6.37 | -0.05 | -0.78% | 6.25 | 6.45 | 148261 | 9408 | 2.05% |
| 2026-08-03 | 6.20 | 6.42 | 0.22 | 3.55% | 6.17 | 6.42 | 167356 | 10610 | 2.32% |
| 2026-07-31 | 6.20 | 6.20 | -0.04 | -0.64% | 6.15 | 6.26 | 136093 | 8430 | 1.88% |
| 2026-07-30 | 6.20 | 6.24 | 0.01 | 0.16% | 6.13 | 6.37 | 186908 | 11664 | 2.59% |
| 2026-07-29 | 6.05 | 6.23 | 0.17 | 2.81% | 6.03 | 6.28 | 237809 | 14758 | 3.29% |
| 2026-07-28 | 6.04 | 6.06 | -0.05 | -0.82% | 6.01 | 6.11 | 135745 | 8213 | 1.88% |
| 2026-07-27 | 5.98 | 6.11 | 0.15 | 2.52% | 5.88 | 6.11 | 156968 | 9478 | 2.17% |
| 2026-07-24 | 6.12 | 5.96 | -0.14 | -2.30% | 5.92 | 6.14 | 207812 | 12454 | 2.88% |
| 2026-07-23 | 5.82 | 6.10 | 0.31 | 5.35% | 5.77 | 6.11 | 283079 | 17019 | 3.92% |
| 2026-07-22 | 5.69 | 5.79 | 0.08 | 1.40% | 5.65 | 5.92 | 223602 | 12913 | 3.09% |
| 2026-07-21 | 5.71 | 5.71 | 0.00 | 0.00% | 5.53 | 5.81 | 223439 | 12644 | 3.09% |
| 2026-07-20 | 5.72 | 5.71 | 0.04 | 0.71% | 5.64 | 5.90 | 258350 | 14947 | 3.57% |
| 2026-07-17 | 5.86 | 5.67 | -0.23 | -3.90% | 5.65 | 5.96 | 195605 | 11314 | 2.71% |
| 2026-07-16 | 5.89 | 5.90 | -0.02 | -0.34% | 5.80 | 6.00 | 151912 | 8974 | 2.10% |
| 2026-07-15 | 5.91 | 5.92 | 0.01 | 0.17% | 5.84 | 6.05 | 167142 | 9954 | 2.31% |
| 2026-07-14 | 5.85 | 5.91 | 0.10 | 1.72% | 5.75 | 5.95 | 159769 | 9346 | 2.21% |
| 2026-07-13 | 6.02 | 5.81 | -0.28 | -4.60% | 5.81 | 6.14 | 259131 | 15321 | 3.59% |
| 2026-07-10 | 5.87 | 6.09 | 0.18 | 3.05% | 5.83 | 6.31 | 337089 | 20664 | 4.66% |
| 2026-07-09 | 5.98 | 5.91 | -0.11 | -1.83% | 5.78 | 6.21 | 211765 | 12592 | 2.93% |
| 2026-07-08 | 6.03 | 6.02 | 0.00 | 0.00% | 5.87 | 6.11 | 225668 | 13500 | 3.12% |
| 2026-07-07 | 6.21 | 6.02 | -0.18 | -2.90% | 6.00 | 6.24 | 165149 | 10030 | 2.29% |
| 2026-07-06 | 6.40 | 6.20 | -0.18 | -2.82% | 6.20 | 6.51 | 186169 | 11745 | 2.58% |
| 2026-07-03 | 6.22 | 6.38 | 0.23 | 3.74% | 6.16 | 6.54 | 270224 | 17304 | 3.74% |
| 2026-07-02 | 6.22 | 6.15 | -0.09 | -1.44% | 6.13 | 6.37 | 174450 | 10913 | 2.41% |
| 2026-07-01 | 6.22 | 6.24 | 0.06 | 0.97% | 6.17 | 6.31 | 165624 | 10331 | 2.29% |
| 2026-06-30 | 6.20 | 6.18 | -0.06 | -0.96% | 6.10 | 6.23 | 132812 | 8192 | 1.84% |
| 2026-06-29 | 6.20 | 6.24 | 0.01 | 0.16% | 6.03 | 6.28 | 200479 | 12353 | 2.77% |
| 2026-06-26 | 6.48 | 6.23 | -0.16 | -2.50% | 6.23 | 6.48 | 168017 | 10612 | 2.32% |
| 2026-06-25 | 6.74 | 6.59 | -0.19 | -2.80% | 6.57 | 6.79 | 156629 | 10395 | 2.17% |
| 2026-06-24 | 6.94 | 6.78 | -0.17 | -2.45% | 6.72 | 6.95 | 133458 | 9093 | 1.85% |
| 2026-06-23 | 6.99 | 6.95 | -0.07 | -1.00% | 6.91 | 7.14 | 219448 | 15396 | 3.04% |
| 2026-06-22 | 6.90 | 7.02 | 0.10 | 1.45% | 6.77 | 7.03 | 170024 | 11756 | 2.35% |
| 2026-06-18 | 7.05 | 6.92 | -0.12 | -1.70% | 6.88 | 7.17 | 178215 | 12477 | 2.47% |
| 2026-06-17 | 7.10 | 7.04 | -0.05 | -0.71% | 6.95 | 7.14 | 145537 | 10231 | 2.01% |
| 2026-06-16 | 7.04 | 7.09 | 0.03 | 0.42% | 6.98 | 7.16 | 194034 | 13726 | 2.68% |
| 2026-06-15 | 7.18 | 7.06 | 0.04 | 0.57% | 7.01 | 7.22 | 206023 | 14581 | 2.85% |
| 2026-06-12 | 6.96 | 7.02 | 0.11 | 1.59% | 6.87 | 7.26 | 238150 | 16818 | 3.30% |
| 2026-06-11 | 6.72 | 6.91 | 0.19 | 2.83% | 6.67 | 7.06 | 291985 | 20049 | 4.04% |
| 2026-06-10 | 6.84 | 6.72 | -0.18 | -2.61% | 6.63 | 6.88 | 178060 | 11967 | 2.46% |
| 2026-06-09 | 6.94 | 6.90 | 0.03 | 0.44% | 6.76 | 6.95 | 168885 | 11544 | 2.34% |
| 2026-06-08 | 6.95 | 6.87 | -0.25 | -3.51% | 6.78 | 7.05 | 261739 | 18088 | 3.62% |
| 2026-06-05 | 7.27 | 7.12 | -0.17 | -2.33% | 7.06 | 7.29 | 185484 | 13243 | 2.57% |
| 2026-06-04 | 7.09 | 7.29 | 0.19 | 2.68% | 7.03 | 7.36 | 261096 | 18785 | 3.61% |
| 2026-06-03 | 7.15 | 7.10 | -0.06 | -0.84% | 7.04 | 7.21 | 215570 | 15384 | 2.98% |
| 2026-06-02 | 7.45 | 7.16 | -0.27 | -3.63% | 7.09 | 7.48 | 252467 | 18144 | 3.49% |
| 2026-06-01 | 7.40 | 7.43 | 0.04 | 0.54% | 7.38 | 7.57 | 221503 | 16548 | 3.06% |
| 2026-05-29 | 7.75 | 7.39 | -0.28 | -3.65% | 7.35 | 7.77 | 267260 | 20007 | 3.70% |
| 2026-05-28 | 7.52 | 7.67 | 0.15 | 1.99% | 7.37 | 7.87 | 352531 | 26851 | 4.88% |
| 2026-05-27 | 7.75 | 7.52 | -0.27 | -3.47% | 7.45 | 7.83 | 255073 | 19396 | 3.53% |
| 2026-05-26 | 7.60 | 7.79 | 0.19 | 2.50% | 7.54 | 7.89 | 346055 | 26826 | 4.79% |
| 2026-05-25 | 7.80 | 7.60 | -0.20 | -2.56% | 7.55 | 7.92 | 264588 | 20270 | 3.66% |
| 2026-05-22 | 7.67 | 7.80 | 0.14 | 1.83% | 7.66 | 7.87 | 203921 | 15848 | 2.82% |
| 2026-05-21 | 7.98 | 7.66 | -0.30 | -3.77% | 7.66 | 8.02 | 284440 | 22329 | 3.94% |
| 2026-05-20 | 8.05 | 7.96 | -0.15 | -1.85% | 7.85 | 8.11 | 226010 | 17937 | 3.13% |
| 2026-05-19 | 8.08 | 8.11 | 0.05 | 0.62% | 7.96 | 8.17 | 172423 | 13885 | 2.39% |
| 2026-05-18 | 8.22 | 8.06 | -0.10 | -1.23% | 8.00 | 8.23 | 196735 | 15869 | 2.72% |
| 2026-05-15 | 8.40 | 8.16 | -0.22 | -2.63% | 8.09 | 8.51 | 249562 | 20556 | 3.45% |
| 2026-05-14 | 8.73 | 8.38 | -0.31 | -3.57% | 8.37 | 8.86 | 238266 | 20358 | 3.30% |
| 2026-05-13 | 8.48 | 8.69 | 0.29 | 3.45% | 8.33 | 8.81 | 347320 | 30128 | 4.81% |
| 2026-05-12 | 8.68 | 8.40 | -0.28 | -3.23% | 8.34 | 8.68 | 359393 | 30404 | 4.97% |