当前时间：2026-08-22 10:13:19 星期六休市中
| 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 | 6.02 | 5.95 | -0.11 | -1.82% | 5.90 | 6.05 | 179603 | 10723 | 5.37% |
| 2026-08-20 | 6.15 | 6.06 | -0.04 | -0.66% | 5.85 | 6.25 | 214973 | 13153 | 6.43% |
| 2026-08-19 | 6.13 | 6.10 | -0.12 | -1.93% | 6.10 | 6.49 | 329453 | 20612 | 9.86% |
| 2026-08-18 | 6.27 | 6.22 | -0.05 | -0.80% | 6.15 | 6.59 | 316325 | 19881 | 9.46% |
| 2026-08-17 | 6.27 | 6.27 | 0.01 | 0.16% | 5.96 | 6.32 | 229536 | 14251 | 6.87% |
| 2026-08-14 | 6.16 | 6.26 | 0.10 | 1.62% | 6.14 | 6.46 | 252969 | 15878 | 7.57% |
| 2026-08-13 | 6.11 | 6.16 | 0.04 | 0.65% | 6.00 | 6.32 | 176542 | 10838 | 5.28% |
| 2026-08-12 | 5.88 | 6.12 | 0.22 | 3.73% | 5.82 | 6.17 | 195374 | 11729 | 5.85% |
| 2026-08-11 | 5.87 | 5.90 | -0.13 | -2.16% | 5.78 | 6.14 | 347394 | 20595 | 10.39% |
| 2026-08-10 | 5.50 | 6.03 | 0.55 | 10.04% | 5.50 | 6.03 | 287090 | 17053 | 8.59% |
| 2026-08-07 | 5.50 | 5.48 | -0.03 | -0.54% | 5.38 | 5.51 | 51210 | 2789 | 1.53% |
| 2026-08-06 | 5.47 | 5.51 | 0.08 | 1.47% | 5.39 | 5.52 | 55746 | 3048 | 1.67% |
| 2026-08-05 | 5.44 | 5.43 | -0.01 | -0.18% | 5.38 | 5.49 | 51551 | 2799 | 1.54% |
| 2026-08-04 | 5.44 | 5.44 | 0.01 | 0.18% | 5.38 | 5.48 | 65875 | 3581 | 1.97% |
| 2026-08-03 | 5.22 | 5.43 | 0.22 | 4.22% | 5.21 | 5.45 | 87665 | 4687 | 2.62% |
| 2026-07-31 | 5.05 | 5.21 | 0.13 | 2.56% | 5.05 | 5.27 | 78878 | 4114 | 2.36% |
| 2026-07-30 | 5.18 | 5.08 | -0.09 | -1.74% | 5.02 | 5.27 | 84589 | 4363 | 2.53% |
| 2026-07-29 | 5.02 | 5.17 | 0.15 | 2.99% | 5.00 | 5.24 | 95087 | 4906 | 2.84% |
| 2026-07-28 | 4.92 | 5.02 | 0.06 | 1.21% | 4.92 | 5.13 | 81793 | 4132 | 2.45% |
| 2026-07-27 | 4.73 | 4.96 | 0.24 | 5.08% | 4.71 | 5.02 | 131324 | 6452 | 3.93% |
| 2026-07-24 | 4.85 | 4.72 | -0.16 | -3.28% | 4.68 | 4.88 | 68406 | 3251 | 2.05% |
| 2026-07-23 | 4.66 | 4.88 | 0.19 | 4.05% | 4.65 | 4.91 | 80171 | 3836 | 2.40% |
| 2026-07-22 | 4.74 | 4.69 | -0.10 | -2.09% | 4.66 | 4.86 | 92347 | 4372 | 2.76% |
| 2026-07-21 | 4.93 | 4.79 | -0.14 | -2.84% | 4.61 | 4.98 | 144263 | 6877 | 4.32% |
| 2026-07-20 | 5.21 | 4.93 | -0.29 | -5.56% | 4.86 | 5.30 | 115489 | 5871 | 3.46% |
| 2026-07-17 | 5.44 | 5.22 | -0.23 | -4.22% | 5.16 | 5.55 | 98996 | 5288 | 2.96% |
| 2026-07-16 | 5.32 | 5.45 | 0.07 | 1.30% | 5.32 | 5.52 | 87775 | 4788 | 2.63% |
| 2026-07-15 | 5.22 | 5.38 | 0.13 | 2.48% | 5.20 | 5.45 | 85618 | 4601 | 2.56% |
| 2026-07-14 | 5.10 | 5.25 | 0.06 | 1.16% | 5.00 | 5.28 | 110869 | 5715 | 3.32% |
| 2026-07-13 | 5.35 | 5.19 | -0.19 | -3.53% | 5.18 | 5.37 | 98402 | 5139 | 2.94% |
| 2026-07-10 | 5.17 | 5.38 | 0.19 | 3.66% | 5.08 | 5.47 | 141556 | 7559 | 4.23% |
| 2026-07-09 | 5.18 | 5.19 | 0.00 | 0.00% | 5.09 | 5.33 | 111508 | 5784 | 3.34% |
| 2026-07-08 | 5.30 | 5.19 | -0.06 | -1.14% | 5.14 | 5.33 | 95377 | 4959 | 2.85% |
| 2026-07-07 | 5.38 | 5.25 | -0.09 | -1.69% | 5.21 | 5.45 | 163943 | 8724 | 4.90% |
| 2026-07-06 | 5.45 | 5.34 | -0.02 | -0.37% | 5.32 | 5.58 | 165501 | 8981 | 4.95% |
| 2026-07-03 | 5.57 | 5.36 | -0.28 | -4.96% | 5.33 | 5.78 | 347467 | 19086 | 10.40% |
| 2026-07-02 | 5.14 | 5.64 | 0.51 | 9.94% | 5.12 | 5.64 | 337408 | 18445 | 10.09% |
| 2026-07-01 | 4.95 | 5.13 | 0.16 | 3.22% | 4.95 | 5.20 | 104362 | 5326 | 3.12% |
| 2026-06-30 | 5.01 | 4.97 | -0.04 | -0.80% | 4.92 | 5.11 | 77043 | 3842 | 2.30% |
| 2026-06-29 | 5.01 | 5.01 | -0.02 | -0.40% | 4.83 | 5.07 | 78140 | 3885 | 2.34% |
| 2026-06-26 | 5.06 | 5.03 | -0.04 | -0.79% | 4.94 | 5.14 | 68681 | 3444 | 2.05% |
| 2026-06-25 | 5.12 | 5.07 | -0.10 | -1.93% | 4.98 | 5.17 | 94930 | 4809 | 2.84% |
| 2026-06-24 | 5.50 | 5.17 | -0.32 | -5.83% | 5.12 | 5.51 | 138793 | 7254 | 4.15% |
| 2026-06-23 | 5.37 | 5.49 | 0.12 | 2.23% | 5.29 | 5.60 | 107144 | 5891 | 3.21% |
| 2026-06-22 | 5.28 | 5.37 | 0.04 | 0.75% | 5.13 | 5.40 | 104331 | 5484 | 3.12% |
| 2026-06-18 | 5.48 | 5.33 | -0.18 | -3.27% | 5.23 | 5.50 | 143769 | 7698 | 4.30% |
| 2026-06-17 | 5.70 | 5.51 | -0.29 | -5.00% | 5.36 | 5.87 | 251021 | 13911 | 7.51% |
| 2026-06-16 | 5.37 | 5.80 | 0.40 | 7.41% | 5.23 | 5.94 | 291198 | 16390 | 8.71% |
| 2026-06-15 | 5.52 | 5.40 | -0.12 | -2.17% | 5.36 | 5.73 | 113429 | 6235 | 3.39% |
| 2026-06-12 | 5.47 | 5.52 | 0.11 | 2.03% | 5.33 | 5.52 | 91188 | 4981 | 2.73% |
| 2026-06-11 | 5.49 | 5.41 | -0.10 | -1.81% | 5.34 | 5.55 | 85853 | 4650 | 2.57% |
| 2026-06-10 | 5.47 | 5.51 | -0.02 | -0.36% | 5.42 | 5.58 | 100372 | 5508 | 3.00% |
| 2026-06-09 | 5.63 | 5.53 | 0.00 | 0.00% | 5.47 | 5.65 | 110426 | 6120 | 3.30% |
| 2026-06-08 | 5.80 | 5.58 | -0.22 | -3.79% | 5.48 | 5.91 | 176519 | 10064 | 5.28% |
| 2026-06-05 | 5.84 | 5.80 | -0.15 | -2.52% | 5.60 | 5.94 | 344274 | 19899 | 10.30% |
| 2026-06-04 | 6.10 | 5.95 | 0.23 | 4.02% | 5.81 | 6.29 | 396359 | 24125 | 11.86% |
| 2026-06-03 | 5.85 | 5.72 | -0.14 | -2.39% | 5.67 | 5.92 | 76289 | 4399 | 2.28% |
| 2026-06-02 | 6.12 | 5.86 | -0.27 | -4.40% | 5.83 | 6.17 | 90352 | 5351 | 2.70% |
| 2026-06-01 | 5.85 | 6.13 | 0.25 | 4.25% | 5.81 | 6.15 | 73093 | 4430 | 2.19% |
| 2026-05-29 | 6.00 | 5.88 | -0.15 | -2.49% | 5.86 | 6.09 | 57572 | 3434 | 1.72% |
| 2026-05-28 | 6.00 | 6.03 | 0.02 | 0.33% | 5.84 | 6.10 | 61371 | 3678 | 1.84% |
| 2026-05-27 | 6.15 | 6.01 | -0.12 | -1.96% | 5.87 | 6.15 | 91771 | 5476 | 2.75% |
| 2026-05-26 | 6.32 | 6.13 | -0.19 | -3.01% | 6.09 | 6.35 | 84598 | 5211 | 2.53% |
| 2026-05-25 | 6.43 | 6.32 | -0.11 | -1.71% | 6.23 | 6.54 | 57838 | 3674 | 1.73% |
| 2026-05-22 | 6.34 | 6.43 | 0.19 | 3.04% | 6.17 | 6.46 | 86060 | 5440 | 2.57% |
| 2026-05-21 | 6.50 | 6.24 | -0.22 | -3.41% | 6.21 | 6.58 | 75726 | 4845 | 2.27% |
| 2026-05-20 | 6.59 | 6.46 | -0.16 | -2.42% | 6.40 | 6.64 | 61654 | 3985 | 1.84% |
| 2026-05-19 | 6.61 | 6.62 | 0.01 | 0.15% | 6.51 | 6.73 | 68206 | 4506 | 2.04% |
| 2026-05-18 | 6.51 | 6.61 | 0.07 | 1.07% | 6.43 | 6.63 | 83380 | 5433 | 2.49% |
| 2026-05-15 | 6.55 | 6.54 | 0.02 | 0.31% | 6.45 | 6.60 | 73696 | 4811 | 2.20% |
| 2026-05-14 | 6.55 | 6.52 | -0.05 | -0.76% | 6.48 | 6.63 | 84475 | 5540 | 2.53% |