当前时间：2026-08-21 11:57:01 星期五休市中
| 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 | 6.33 | 6.22 | 0.01 | 0.16% | 6.17 | 6.36 | 156160 | 9733 | 3.41% |
| 2026-08-19 | 6.48 | 6.21 | -0.34 | -5.19% | 6.10 | 6.52 | 262962 | 16588 | 5.74% |
| 2026-08-18 | 6.67 | 6.55 | -0.18 | -2.67% | 6.50 | 6.77 | 274957 | 18106 | 6.00% |
| 2026-08-17 | 6.64 | 6.73 | 0.03 | 0.45% | 6.55 | 6.75 | 283139 | 18869 | 6.18% |
| 2026-08-14 | 6.90 | 6.70 | -0.18 | -2.62% | 6.60 | 6.93 | 346849 | 23207 | 7.57% |
| 2026-08-13 | 7.12 | 6.88 | -0.24 | -3.37% | 6.88 | 7.13 | 472164 | 32931 | 10.30% |
| 2026-08-12 | 7.08 | 7.12 | -0.08 | -1.11% | 7.06 | 7.28 | 456828 | 32534 | 9.97% |
| 2026-08-11 | 7.17 | 7.20 | -0.43 | -5.64% | 7.06 | 7.30 | 838497 | 60045 | 18.29% |
| 2026-08-10 | 6.72 | 7.63 | 1.02 | 15.43% | 6.66 | 7.90 | 1206121 | 89871 | 26.31% |
| 2026-08-07 | 6.61 | 6.61 | -0.04 | -0.60% | 6.45 | 6.77 | 261049 | 17111 | 5.70% |
| 2026-08-06 | 6.80 | 6.65 | -0.17 | -2.49% | 6.54 | 6.88 | 377690 | 25169 | 8.24% |
| 2026-08-05 | 6.78 | 6.82 | 0.01 | 0.15% | 6.68 | 6.82 | 401265 | 27163 | 8.75% |
| 2026-08-04 | 6.85 | 6.81 | 0.04 | 0.59% | 6.71 | 6.86 | 477590 | 32499 | 10.42% |
| 2026-08-03 | 6.67 | 6.77 | 0.23 | 3.52% | 6.51 | 6.86 | 547734 | 36801 | 11.95% |
| 2026-07-31 | 6.34 | 6.54 | 0.16 | 2.51% | 6.34 | 6.61 | 453993 | 29490 | 9.90% |
| 2026-07-30 | 6.68 | 6.38 | -0.36 | -5.34% | 6.35 | 6.83 | 623512 | 41038 | 13.60% |
| 2026-07-29 | 6.43 | 6.74 | 0.11 | 1.66% | 6.41 | 7.09 | 767272 | 51750 | 16.74% |
| 2026-07-28 | 6.84 | 6.63 | -0.53 | -7.40% | 6.58 | 6.94 | 775470 | 51710 | 16.92% |
| 2026-07-27 | 6.73 | 7.16 | 0.36 | 5.29% | 6.41 | 7.50 | 1083220 | 75213 | 23.63% |
| 2026-07-24 | 7.24 | 6.80 | 0.45 | 7.09% | 6.67 | 7.30 | 1163501 | 80536 | 25.38% |
| 2026-07-23 | 5.28 | 6.35 | 1.06 | 20.04% | 5.27 | 6.35 | 531493 | 31873 | 11.60% |
| 2026-07-22 | 5.32 | 5.29 | -0.08 | -1.49% | 5.23 | 5.42 | 125564 | 6679 | 2.74% |
| 2026-07-21 | 5.35 | 5.37 | 0.02 | 0.37% | 5.10 | 5.41 | 211334 | 11130 | 4.61% |
| 2026-07-20 | 5.34 | 5.35 | -0.08 | -1.47% | 5.27 | 5.58 | 254965 | 13862 | 5.56% |
| 2026-07-17 | 5.47 | 5.43 | -0.02 | -0.37% | 5.40 | 5.55 | 243037 | 13314 | 5.30% |
| 2026-07-16 | 5.32 | 5.45 | 0.11 | 2.06% | 5.26 | 5.55 | 153083 | 8328 | 3.34% |
| 2026-07-15 | 5.28 | 5.34 | 0.00 | 0.00% | 5.28 | 5.47 | 103336 | 5545 | 2.25% |
| 2026-07-14 | 5.21 | 5.34 | 0.07 | 1.33% | 5.14 | 5.35 | 113460 | 5965 | 2.48% |
| 2026-07-13 | 5.47 | 5.27 | -0.24 | -4.36% | 5.26 | 5.56 | 149755 | 8004 | 3.27% |
| 2026-07-10 | 5.29 | 5.51 | 0.16 | 2.99% | 5.24 | 5.68 | 208656 | 11499 | 4.55% |
| 2026-07-09 | 5.31 | 5.35 | 0.03 | 0.56% | 5.15 | 5.38 | 139156 | 7340 | 3.04% |
| 2026-07-08 | 5.44 | 5.32 | -0.12 | -2.21% | 5.29 | 5.46 | 106510 | 5700 | 2.32% |
| 2026-07-07 | 5.52 | 5.44 | -0.13 | -2.33% | 5.42 | 5.61 | 112695 | 6183 | 2.46% |
| 2026-07-06 | 5.75 | 5.57 | -0.20 | -3.47% | 5.54 | 5.86 | 149665 | 8452 | 3.27% |
| 2026-07-03 | 5.65 | 5.77 | 0.14 | 2.49% | 5.64 | 5.81 | 164371 | 9460 | 3.59% |
| 2026-07-02 | 5.65 | 5.63 | -0.06 | -1.05% | 5.62 | 5.84 | 163677 | 9374 | 3.57% |
| 2026-07-01 | 5.61 | 5.69 | 0.08 | 1.43% | 5.50 | 5.77 | 178397 | 10065 | 3.89% |
| 2026-06-30 | 5.53 | 5.61 | 0.03 | 0.54% | 5.52 | 5.69 | 137443 | 7688 | 3.00% |
| 2026-06-29 | 5.55 | 5.58 | 0.01 | 0.18% | 5.40 | 5.65 | 156282 | 8660 | 3.41% |
| 2026-06-26 | 5.75 | 5.57 | -0.17 | -2.96% | 5.54 | 5.81 | 162585 | 9141 | 3.55% |
| 2026-06-25 | 5.92 | 5.74 | -0.19 | -3.20% | 5.65 | 5.92 | 193549 | 11112 | 4.22% |
| 2026-06-24 | 6.15 | 5.93 | -0.18 | -2.95% | 5.87 | 6.15 | 167569 | 9956 | 3.66% |
| 2026-06-23 | 6.19 | 6.11 | -0.09 | -1.45% | 6.05 | 6.31 | 163318 | 10108 | 3.56% |
| 2026-06-22 | 6.07 | 6.20 | 0.12 | 1.97% | 5.88 | 6.22 | 199626 | 12055 | 4.36% |
| 2026-06-18 | 6.20 | 6.08 | -0.12 | -1.94% | 6.01 | 6.20 | 156171 | 9521 | 3.41% |
| 2026-06-17 | 6.33 | 6.20 | -0.23 | -3.58% | 6.10 | 6.41 | 183294 | 11454 | 4.00% |
| 2026-06-16 | 6.30 | 6.43 | 0.13 | 2.06% | 6.23 | 6.49 | 160577 | 10270 | 3.50% |
| 2026-06-15 | 6.21 | 6.30 | 0.14 | 2.27% | 6.20 | 6.34 | 133868 | 8398 | 2.92% |
| 2026-06-12 | 6.16 | 6.16 | 0.13 | 2.16% | 5.98 | 6.25 | 184361 | 11356 | 4.02% |
| 2026-06-11 | 6.06 | 6.03 | -0.10 | -1.63% | 5.93 | 6.16 | 127337 | 7656 | 2.78% |
| 2026-06-10 | 6.30 | 6.13 | -0.24 | -3.77% | 6.04 | 6.33 | 169035 | 10382 | 3.69% |
| 2026-06-09 | 6.49 | 6.37 | 0.02 | 0.31% | 6.31 | 6.51 | 122313 | 7787 | 2.67% |
| 2026-06-08 | 6.41 | 6.35 | -0.28 | -4.22% | 6.26 | 6.64 | 162702 | 10472 | 3.55% |
| 2026-06-05 | 6.60 | 6.63 | 0.02 | 0.30% | 6.44 | 6.76 | 182981 | 12095 | 3.99% |
| 2026-06-04 | 6.70 | 6.61 | -0.16 | -2.36% | 6.54 | 6.78 | 164363 | 10883 | 3.59% |
| 2026-06-03 | 6.87 | 6.77 | -0.11 | -1.60% | 6.68 | 6.88 | 157882 | 10700 | 3.44% |
| 2026-06-02 | 7.17 | 6.88 | -0.30 | -4.18% | 6.75 | 7.17 | 195933 | 13498 | 4.27% |
| 2026-06-01 | 7.00 | 7.18 | 0.16 | 2.28% | 6.99 | 7.23 | 142959 | 10203 | 3.12% |
| 2026-05-29 | 7.20 | 7.02 | -0.26 | -3.57% | 7.01 | 7.24 | 182912 | 12979 | 3.99% |
| 2026-05-28 | 7.09 | 7.28 | 0.17 | 2.39% | 7.08 | 7.38 | 178026 | 12917 | 3.88% |
| 2026-05-27 | 7.16 | 7.11 | -0.09 | -1.25% | 7.00 | 7.33 | 175548 | 12557 | 3.83% |
| 2026-05-26 | 7.46 | 7.20 | -0.36 | -4.76% | 7.08 | 7.46 | 262204 | 18911 | 5.72% |
| 2026-05-25 | 7.78 | 7.56 | -0.20 | -2.58% | 7.48 | 7.94 | 284074 | 21757 | 6.20% |
| 2026-05-22 | 7.89 | 7.76 | -0.27 | -3.36% | 7.70 | 7.93 | 294098 | 22882 | 6.42% |
| 2026-05-21 | 8.38 | 8.03 | -0.49 | -5.75% | 8.00 | 8.51 | 423178 | 34667 | 9.23% |
| 2026-05-20 | 8.46 | 8.52 | 0.18 | 2.16% | 8.46 | 8.96 | 588677 | 51236 | 12.84% |
| 2026-05-19 | 8.10 | 8.34 | 0.19 | 2.33% | 7.97 | 8.40 | 274890 | 22564 | 6.00% |
| 2026-05-18 | 8.23 | 8.15 | -0.23 | -2.74% | 8.06 | 8.28 | 257737 | 21000 | 5.62% |
| 2026-05-15 | 8.23 | 8.38 | 0.15 | 1.82% | 8.03 | 8.60 | 415020 | 34363 | 9.05% |
| 2026-05-14 | 8.65 | 8.23 | -0.57 | -6.48% | 8.21 | 8.70 | 506835 | 42662 | 11.06% |
| 2026-05-13 | 8.28 | 8.80 | 0.41 | 4.89% | 8.19 | 9.25 | 808886 | 70897 | 17.65% |