当前时间：2026-08-20 19:45:22 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 | 6.37 | 6.53 | 0.20 | 3.16% | 6.36 | 6.55 | 72942 | 4732 | 1.04% |
| 2026-08-19 | 6.46 | 6.33 | -0.14 | -2.16% | 6.32 | 6.53 | 71461 | 4560 | 1.02% |
| 2026-08-18 | 6.45 | 6.47 | 0.02 | 0.31% | 6.40 | 6.48 | 51544 | 3318 | 0.74% |
| 2026-08-17 | 6.46 | 6.45 | 0.05 | 0.78% | 6.28 | 6.47 | 72404 | 4621 | 1.04% |
| 2026-08-14 | 6.46 | 6.40 | -0.03 | -0.47% | 6.35 | 6.48 | 55243 | 3533 | 0.79% |
| 2026-08-13 | 6.58 | 6.43 | -0.15 | -2.28% | 6.43 | 6.61 | 67723 | 4413 | 0.97% |
| 2026-08-12 | 6.57 | 6.58 | 0.00 | 0.00% | 6.40 | 6.66 | 94343 | 6207 | 1.35% |
| 2026-08-11 | 6.67 | 6.58 | -0.07 | -1.05% | 6.52 | 6.69 | 109291 | 7229 | 1.57% |
| 2026-08-10 | 6.48 | 6.65 | 0.16 | 2.47% | 6.45 | 6.73 | 111980 | 7434 | 1.60% |
| 2026-08-07 | 6.43 | 6.49 | 0.11 | 1.72% | 6.29 | 6.52 | 107235 | 6865 | 1.54% |
| 2026-08-06 | 6.38 | 6.38 | -0.04 | -0.62% | 6.31 | 6.49 | 94791 | 6055 | 1.36% |
| 2026-08-05 | 6.35 | 6.42 | 0.02 | 0.31% | 6.35 | 6.60 | 149746 | 9677 | 2.14% |
| 2026-08-04 | 6.57 | 6.40 | -0.05 | -0.78% | 6.36 | 6.57 | 135328 | 8703 | 1.94% |
| 2026-08-03 | 6.51 | 6.45 | 0.01 | 0.16% | 6.35 | 6.51 | 143250 | 9217 | 2.05% |
| 2026-07-31 | 6.20 | 6.44 | 0.12 | 1.90% | 6.16 | 6.46 | 131498 | 8336 | 1.88% |
| 2026-07-30 | 6.12 | 6.32 | 0.19 | 3.10% | 6.07 | 6.50 | 200803 | 12753 | 2.88% |
| 2026-07-29 | 6.08 | 6.13 | 0.11 | 1.83% | 6.02 | 6.28 | 248807 | 15347 | 3.56% |
| 2026-07-28 | 5.84 | 6.02 | 0.12 | 2.03% | 5.84 | 6.15 | 169437 | 10261 | 2.43% |
| 2026-07-27 | 5.59 | 5.90 | 0.28 | 4.98% | 5.55 | 5.98 | 191223 | 11091 | 2.74% |
| 2026-07-24 | 5.71 | 5.62 | -0.15 | -2.60% | 5.52 | 5.77 | 114829 | 6437 | 1.64% |
| 2026-07-23 | 5.59 | 5.77 | 0.13 | 2.30% | 5.53 | 5.78 | 103176 | 5855 | 1.48% |
| 2026-07-22 | 5.61 | 5.64 | 0.00 | 0.00% | 5.51 | 5.70 | 112968 | 6319 | 1.62% |
| 2026-07-21 | 5.60 | 5.64 | 0.06 | 1.08% | 5.48 | 5.64 | 135617 | 7548 | 1.94% |
| 2026-07-20 | 5.67 | 5.58 | -0.10 | -1.76% | 5.51 | 5.78 | 131150 | 7409 | 1.88% |
| 2026-07-17 | 5.87 | 5.68 | -0.19 | -3.24% | 5.63 | 5.95 | 116476 | 6710 | 1.67% |
| 2026-07-16 | 5.80 | 5.87 | 0.04 | 0.69% | 5.76 | 5.95 | 108138 | 6357 | 1.55% |
| 2026-07-15 | 5.64 | 5.83 | 0.17 | 3.00% | 5.61 | 5.85 | 97586 | 5649 | 1.40% |
| 2026-07-14 | 5.51 | 5.66 | 0.15 | 2.72% | 5.41 | 5.67 | 98817 | 5522 | 1.42% |
| 2026-07-13 | 5.69 | 5.51 | -0.20 | -3.50% | 5.48 | 5.70 | 149572 | 8305 | 2.14% |
| 2026-07-10 | 5.63 | 5.71 | 0.04 | 0.71% | 5.55 | 5.83 | 144591 | 8279 | 2.02% |
| 2026-07-09 | 5.77 | 5.67 | -0.25 | -4.22% | 5.60 | 5.81 | 159585 | 9078 | 2.23% |
| 2026-07-08 | 6.19 | 5.92 | -0.08 | -1.33% | 5.78 | 6.25 | 273543 | 16370 | 3.81% |
| 2026-07-07 | 5.90 | 6.00 | 0.09 | 1.52% | 5.77 | 6.04 | 139545 | 8260 | 1.95% |
| 2026-07-06 | 5.92 | 5.91 | -0.01 | -0.17% | 5.84 | 5.97 | 106857 | 6319 | 1.49% |
| 2026-07-03 | 5.88 | 5.92 | 0.07 | 1.20% | 5.84 | 5.96 | 85018 | 5020 | 1.19% |
| 2026-07-02 | 5.84 | 5.85 | -0.03 | -0.51% | 5.81 | 6.05 | 107714 | 6359 | 1.50% |
| 2026-07-01 | 5.70 | 5.88 | 0.17 | 2.98% | 5.64 | 5.94 | 128462 | 7493 | 1.79% |
| 2026-06-30 | 5.75 | 5.71 | -0.08 | -1.38% | 5.64 | 5.81 | 82614 | 4713 | 1.15% |
| 2026-06-29 | 5.70 | 5.79 | 0.04 | 0.70% | 5.47 | 5.84 | 134313 | 7604 | 1.87% |
| 2026-06-26 | 5.91 | 5.75 | -0.19 | -3.20% | 5.70 | 5.92 | 97864 | 5648 | 1.36% |
| 2026-06-25 | 5.88 | 5.94 | 0.03 | 0.51% | 5.73 | 5.94 | 147967 | 8663 | 2.06% |
| 2026-06-24 | 6.25 | 5.91 | -0.38 | -6.04% | 5.79 | 6.27 | 230688 | 13679 | 3.22% |
| 2026-06-23 | 6.19 | 6.29 | 0.10 | 1.62% | 6.14 | 6.36 | 105870 | 6656 | 1.48% |
| 2026-06-22 | 6.19 | 6.19 | -0.02 | -0.32% | 6.00 | 6.21 | 125708 | 7666 | 1.75% |
| 2026-06-18 | 6.30 | 6.21 | -0.07 | -1.11% | 6.18 | 6.37 | 118861 | 7434 | 1.66% |
| 2026-06-17 | 6.55 | 6.33 | -0.22 | -3.36% | 6.26 | 6.59 | 137986 | 8794 | 1.92% |
| 2026-06-16 | 6.65 | 6.55 | -0.05 | -0.76% | 6.51 | 6.79 | 143769 | 9497 | 2.00% |
| 2026-06-15 | 6.47 | 6.60 | 0.14 | 2.17% | 6.46 | 6.65 | 114354 | 7526 | 1.59% |
| 2026-06-12 | 6.23 | 6.46 | 0.26 | 4.19% | 6.23 | 6.57 | 186769 | 12020 | 2.60% |
| 2026-06-11 | 6.45 | 6.20 | -0.31 | -4.76% | 6.10 | 6.45 | 189285 | 11811 | 2.64% |
| 2026-06-10 | 6.46 | 6.51 | -0.02 | -0.31% | 6.38 | 6.64 | 189184 | 12355 | 2.64% |
| 2026-06-09 | 6.87 | 6.53 | -0.27 | -3.97% | 6.42 | 6.94 | 252005 | 16515 | 3.51% |
| 2026-06-08 | 6.99 | 6.80 | -0.30 | -4.23% | 6.65 | 7.25 | 254780 | 17602 | 3.55% |
| 2026-06-05 | 7.27 | 7.10 | -0.03 | -0.42% | 7.00 | 7.60 | 345718 | 25092 | 4.82% |
| 2026-06-04 | 7.12 | 7.13 | -0.03 | -0.42% | 7.03 | 7.25 | 198092 | 14167 | 2.76% |
| 2026-06-03 | 7.12 | 7.16 | 0.07 | 0.99% | 7.02 | 7.23 | 175523 | 12544 | 2.45% |
| 2026-06-02 | 7.24 | 7.09 | -0.23 | -3.14% | 6.98 | 7.32 | 211556 | 14969 | 2.95% |
| 2026-06-01 | 7.22 | 7.32 | 0.01 | 0.14% | 7.10 | 7.56 | 258925 | 19013 | 3.61% |
| 2026-05-29 | 7.09 | 7.31 | 0.28 | 3.98% | 6.96 | 7.58 | 343849 | 24964 | 4.80% |
| 2026-05-28 | 7.58 | 7.03 | -0.43 | -5.76% | 6.90 | 7.58 | 273558 | 19563 | 3.81% |
| 2026-05-27 | 7.34 | 7.46 | 0.19 | 2.61% | 7.20 | 7.49 | 457380 | 33626 | 6.38% |
| 2026-05-26 | 6.61 | 7.27 | 0.66 | 9.98% | 6.54 | 7.27 | 300372 | 20935 | 4.19% |
| 2026-05-25 | 6.70 | 6.61 | -0.05 | -0.75% | 6.53 | 6.80 | 116620 | 7760 | 1.63% |
| 2026-05-22 | 6.75 | 6.66 | -0.03 | -0.45% | 6.60 | 6.76 | 105904 | 7064 | 1.48% |
| 2026-05-21 | 6.68 | 6.69 | 0.02 | 0.30% | 6.65 | 6.87 | 149615 | 10146 | 2.09% |
| 2026-05-20 | 6.78 | 6.67 | -0.10 | -1.48% | 6.58 | 6.79 | 104726 | 6980 | 1.46% |
| 2026-05-19 | 6.70 | 6.77 | 0.05 | 0.74% | 6.69 | 6.85 | 94003 | 6340 | 1.31% |
| 2026-05-18 | 6.77 | 6.72 | -0.08 | -1.18% | 6.62 | 6.79 | 137232 | 9176 | 1.91% |
| 2026-05-15 | 6.98 | 6.80 | -0.14 | -2.02% | 6.76 | 6.98 | 102928 | 7033 | 1.44% |
| 2026-05-14 | 7.03 | 6.94 | -0.09 | -1.28% | 6.87 | 7.04 | 109864 | 7631 | 1.53% |
| 2026-05-13 | 6.94 | 7.03 | 0.12 | 1.74% | 6.79 | 7.05 | 169095 | 11733 | 2.36% |
| 2026-05-12 | 7.18 | 6.91 | -0.22 | -3.09% | 6.88 | 7.22 | 196605 | 13736 | 2.74% |