当前时间：2026-08-21 11:56:21 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 | 6.29 | 6.39 | 0.14 | 2.24% | 6.18 | 6.43 | 45165 | 2866 | 2.14% |
| 2026-08-19 | 6.27 | 6.25 | -0.12 | -1.88% | 6.13 | 6.36 | 51456 | 3217 | 2.44% |
| 2026-08-18 | 6.42 | 6.37 | -0.05 | -0.78% | 6.28 | 6.46 | 36354 | 2304 | 1.73% |
| 2026-08-17 | 6.24 | 6.42 | 0.21 | 3.38% | 6.06 | 6.43 | 39625 | 2513 | 1.88% |
| 2026-08-14 | 6.22 | 6.21 | -0.01 | -0.16% | 6.14 | 6.28 | 33532 | 2080 | 1.59% |
| 2026-08-13 | 6.40 | 6.22 | -0.15 | -2.35% | 6.21 | 6.40 | 39558 | 2485 | 1.88% |
| 2026-08-12 | 6.28 | 6.37 | 0.09 | 1.43% | 6.23 | 6.41 | 35060 | 2223 | 1.66% |
| 2026-08-11 | 6.30 | 6.28 | -0.02 | -0.32% | 6.18 | 6.37 | 30297 | 1898 | 1.44% |
| 2026-08-10 | 6.11 | 6.30 | 0.17 | 2.77% | 6.03 | 6.32 | 34403 | 2139 | 1.63% |
| 2026-08-07 | 6.14 | 6.13 | 0.01 | 0.16% | 5.94 | 6.19 | 39901 | 2414 | 1.89% |
| 2026-08-06 | 6.06 | 6.12 | 0.13 | 2.17% | 5.99 | 6.13 | 46470 | 2824 | 2.21% |
| 2026-08-05 | 6.02 | 5.99 | -0.05 | -0.83% | 5.92 | 6.15 | 62386 | 3754 | 2.96% |
| 2026-08-04 | 6.10 | 6.04 | -0.04 | -0.66% | 6.00 | 6.15 | 60246 | 3649 | 2.86% |
| 2026-08-03 | 5.85 | 6.08 | 0.32 | 5.56% | 5.78 | 6.08 | 60698 | 3625 | 2.88% |
| 2026-07-31 | 5.64 | 5.76 | 0.12 | 2.13% | 5.62 | 5.81 | 38739 | 2227 | 1.84% |
| 2026-07-30 | 5.62 | 5.64 | 0.02 | 0.36% | 5.47 | 5.80 | 48650 | 2745 | 2.31% |
| 2026-07-29 | 5.48 | 5.62 | 0.14 | 2.55% | 5.44 | 5.70 | 41269 | 2306 | 1.96% |
| 2026-07-28 | 5.47 | 5.48 | 0.01 | 0.18% | 5.31 | 5.60 | 40596 | 2238 | 1.93% |
| 2026-07-27 | 5.23 | 5.47 | 0.22 | 4.19% | 5.15 | 5.50 | 58426 | 3160 | 2.77% |
| 2026-07-24 | 5.36 | 5.25 | -0.13 | -2.42% | 5.20 | 5.43 | 36170 | 1912 | 1.72% |
| 2026-07-23 | 5.07 | 5.38 | 0.25 | 4.87% | 5.07 | 5.40 | 48127 | 2531 | 2.28% |
| 2026-07-22 | 5.24 | 5.13 | -0.16 | -3.02% | 5.10 | 5.31 | 48374 | 2504 | 2.30% |
| 2026-07-21 | 5.25 | 5.29 | -0.02 | -0.38% | 4.87 | 5.39 | 87595 | 4497 | 4.16% |
| 2026-07-20 | 5.56 | 5.31 | -0.27 | -4.84% | 5.18 | 5.73 | 64572 | 3522 | 3.07% |
| 2026-07-17 | 5.82 | 5.58 | -0.23 | -3.96% | 5.45 | 5.94 | 62090 | 3525 | 2.95% |
| 2026-07-16 | 5.74 | 5.81 | 0.09 | 1.57% | 5.64 | 5.93 | 51939 | 3025 | 2.47% |
| 2026-07-15 | 5.68 | 5.72 | 0.06 | 1.06% | 5.51 | 5.80 | 44698 | 2541 | 2.12% |
| 2026-07-14 | 5.47 | 5.66 | 0.19 | 3.47% | 5.30 | 5.69 | 66369 | 3679 | 3.15% |
| 2026-07-13 | 5.77 | 5.47 | -0.30 | -5.20% | 5.45 | 5.78 | 58366 | 3254 | 2.77% |
| 2026-07-10 | 5.60 | 5.77 | 0.15 | 2.67% | 5.50 | 5.96 | 54212 | 3122 | 2.57% |
| 2026-07-09 | 5.62 | 5.62 | 0.00 | 0.00% | 5.42 | 5.72 | 39495 | 2202 | 1.87% |
| 2026-07-08 | 5.74 | 5.62 | -0.09 | -1.58% | 5.53 | 5.82 | 39155 | 2204 | 1.86% |
| 2026-07-07 | 5.90 | 5.71 | -0.22 | -3.71% | 5.68 | 5.96 | 46650 | 2689 | 2.21% |
| 2026-07-06 | 5.98 | 5.93 | -0.12 | -1.98% | 5.89 | 6.12 | 57758 | 3448 | 2.74% |
| 2026-07-03 | 5.98 | 6.05 | 0.19 | 3.24% | 5.85 | 6.13 | 65007 | 3913 | 3.09% |
| 2026-07-02 | 5.92 | 5.86 | -0.05 | -0.85% | 5.81 | 6.19 | 80198 | 4841 | 3.81% |
| 2026-07-01 | 5.78 | 5.91 | 0.13 | 2.25% | 5.72 | 6.00 | 61506 | 3616 | 2.92% |
| 2026-06-30 | 5.79 | 5.78 | 0.01 | 0.17% | 5.63 | 5.94 | 60876 | 3533 | 2.89% |
| 2026-06-29 | 5.76 | 5.77 | -0.09 | -1.54% | 5.48 | 5.87 | 72061 | 4102 | 3.42% |
| 2026-06-26 | 5.87 | 5.86 | -0.05 | -0.85% | 5.67 | 5.91 | 53500 | 3102 | 2.54% |
| 2026-06-25 | 6.00 | 5.91 | -0.15 | -2.48% | 5.89 | 6.14 | 50182 | 2988 | 2.38% |
| 2026-06-24 | 6.38 | 6.06 | -0.33 | -5.16% | 5.97 | 6.42 | 61506 | 3773 | 2.92% |
| 2026-06-23 | 6.25 | 6.39 | 0.09 | 1.43% | 6.20 | 6.55 | 62620 | 4018 | 2.97% |
| 2026-06-22 | 6.03 | 6.30 | 0.16 | 2.61% | 5.76 | 6.34 | 89298 | 5432 | 4.24% |
| 2026-06-18 | 6.16 | 6.14 | -0.10 | -1.60% | 6.00 | 6.25 | 72428 | 4467 | 3.44% |
| 2026-06-17 | 6.52 | 6.24 | -0.27 | -4.15% | 6.16 | 6.54 | 66976 | 4194 | 3.18% |
| 2026-06-16 | 6.45 | 6.51 | 0.01 | 0.15% | 6.30 | 6.57 | 62195 | 4005 | 2.95% |
| 2026-06-15 | 6.52 | 6.50 | 0.06 | 0.93% | 6.35 | 6.78 | 56852 | 3730 | 2.70% |
| 2026-06-12 | 6.45 | 6.44 | 0.05 | 0.78% | 6.32 | 6.56 | 44898 | 2903 | 2.13% |
| 2026-06-11 | 6.40 | 6.39 | -0.09 | -1.39% | 6.25 | 6.50 | 39362 | 2512 | 1.87% |
| 2026-06-10 | 6.53 | 6.48 | -0.13 | -1.97% | 6.27 | 6.64 | 60856 | 3916 | 2.89% |
| 2026-06-09 | 6.78 | 6.61 | -0.05 | -0.75% | 6.50 | 6.85 | 47515 | 3164 | 2.26% |
| 2026-06-08 | 6.70 | 6.66 | -0.28 | -4.03% | 6.51 | 6.97 | 59117 | 3980 | 2.81% |
| 2026-06-05 | 6.66 | 6.94 | 0.26 | 3.89% | 6.51 | 7.05 | 62315 | 4242 | 2.96% |
| 2026-06-04 | 6.84 | 6.68 | -0.15 | -2.20% | 6.61 | 6.86 | 51245 | 3431 | 2.43% |
| 2026-06-03 | 6.87 | 6.83 | -0.04 | -0.58% | 6.69 | 6.96 | 57081 | 3887 | 2.71% |
| 2026-06-02 | 7.12 | 6.87 | -0.18 | -2.55% | 6.80 | 7.20 | 61077 | 4235 | 2.90% |
| 2026-06-01 | 6.84 | 7.05 | 0.21 | 3.07% | 6.69 | 7.20 | 79842 | 5627 | 3.79% |
| 2026-05-29 | 7.16 | 6.84 | -0.32 | -4.47% | 6.70 | 7.34 | 72760 | 5078 | 3.45% |
| 2026-05-28 | 7.22 | 7.16 | -0.04 | -0.56% | 6.93 | 7.28 | 63355 | 4519 | 3.01% |
| 2026-05-27 | 7.54 | 7.20 | -0.42 | -5.51% | 7.10 | 7.61 | 86157 | 6253 | 4.09% |
| 2026-05-26 | 7.41 | 7.62 | 0.20 | 2.70% | 7.36 | 7.73 | 106158 | 8022 | 5.04% |
| 2026-05-25 | 7.67 | 7.42 | -0.29 | -3.76% | 7.31 | 7.85 | 57195 | 4290 | 2.72% |
| 2026-05-22 | 7.66 | 7.71 | 0.16 | 2.12% | 7.47 | 7.77 | 46934 | 3578 | 2.23% |
| 2026-05-21 | 7.92 | 7.55 | -0.36 | -4.55% | 7.51 | 8.08 | 61519 | 4809 | 2.92% |
| 2026-05-20 | 8.06 | 7.91 | -0.16 | -1.98% | 7.81 | 8.09 | 49241 | 3897 | 2.34% |
| 2026-05-19 | 8.13 | 8.07 | -0.07 | -0.86% | 7.96 | 8.23 | 41130 | 3321 | 1.95% |
| 2026-05-18 | 7.96 | 8.14 | 0.20 | 2.52% | 7.86 | 8.21 | 56792 | 4566 | 2.70% |
| 2026-05-15 | 8.02 | 7.94 | -0.06 | -0.75% | 7.88 | 8.14 | 77034 | 6158 | 3.66% |
| 2026-05-14 | 8.08 | 8.00 | -0.08 | -0.99% | 7.94 | 8.18 | 48085 | 3870 | 2.28% |
| 2026-05-13 | 8.28 | 8.08 | -0.15 | -1.82% | 8.01 | 8.28 | 61538 | 4995 | 2.92% |