当前时间：2026-08-20 19:04:39 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 | 6.08 | 6.11 | -0.14 | -2.24% | 5.96 | 6.19 | 588042 | 35747 | 10.94% |
| 2026-08-19 | 5.85 | 6.25 | 0.27 | 4.52% | 5.83 | 6.46 | 1031366 | 64091 | 19.19% |
| 2026-08-18 | 6.05 | 5.98 | -0.11 | -1.81% | 5.83 | 6.06 | 533922 | 31728 | 9.94% |
| 2026-08-17 | 6.13 | 6.09 | -0.17 | -2.72% | 5.97 | 6.16 | 555119 | 33590 | 10.33% |
| 2026-08-14 | 6.10 | 6.26 | 0.18 | 2.96% | 5.82 | 6.26 | 836740 | 50598 | 15.57% |
| 2026-08-13 | 6.34 | 6.08 | -0.32 | -5.00% | 6.08 | 6.48 | 821319 | 51358 | 15.28% |
| 2026-08-12 | 6.43 | 6.40 | -0.16 | -2.44% | 6.29 | 6.55 | 790038 | 50485 | 14.70% |
| 2026-08-11 | 6.45 | 6.56 | -0.01 | -0.15% | 6.25 | 6.96 | 1068856 | 71607 | 19.89% |
| 2026-08-10 | 6.72 | 6.57 | -0.12 | -1.79% | 6.44 | 6.77 | 913273 | 60149 | 16.99% |
| 2026-08-07 | 6.60 | 6.69 | -0.47 | -6.56% | 6.26 | 6.94 | 1602690 | 104774 | 29.82% |
| 2026-08-06 | 5.80 | 7.16 | 1.19 | 19.93% | 5.80 | 7.16 | 1688667 | 110707 | 31.42% |
| 2026-08-05 | 5.75 | 5.97 | 0.42 | 7.57% | 5.58 | 6.41 | 1219498 | 72588 | 22.69% |
| 2026-08-03 | 5.36 | 5.55 | 0.12 | 2.21% | 5.36 | 5.55 | 117704 | 6437 | 2.19% |
| 2026-07-31 | 5.24 | 5.43 | 0.18 | 3.43% | 5.21 | 5.45 | 162022 | 8685 | 3.01% |
| 2026-07-30 | 5.17 | 5.25 | 0.06 | 1.16% | 5.14 | 5.27 | 103369 | 5388 | 1.92% |
| 2026-07-29 | 5.14 | 5.19 | 0.04 | 0.78% | 5.13 | 5.21 | 84103 | 4358 | 1.56% |
| 2026-07-28 | 5.01 | 5.15 | 0.08 | 1.58% | 4.99 | 5.22 | 102350 | 5240 | 1.90% |
| 2026-07-27 | 5.00 | 5.07 | 0.04 | 0.80% | 5.00 | 5.10 | 71189 | 3596 | 1.32% |
| 2026-07-24 | 5.10 | 5.03 | -0.13 | -2.52% | 5.00 | 5.12 | 74192 | 3747 | 1.38% |
| 2026-07-23 | 4.88 | 5.16 | 0.28 | 5.74% | 4.87 | 5.18 | 125156 | 6300 | 2.33% |
| 2026-07-22 | 4.90 | 4.88 | -0.05 | -1.01% | 4.84 | 4.96 | 84852 | 4160 | 1.58% |
| 2026-07-21 | 4.96 | 4.93 | 0.03 | 0.61% | 4.57 | 4.98 | 172397 | 8338 | 3.21% |
| 2026-07-20 | 5.21 | 4.90 | -0.36 | -6.84% | 4.84 | 5.24 | 191637 | 9627 | 3.57% |
| 2026-07-17 | 5.37 | 5.26 | -0.12 | -2.23% | 5.20 | 5.42 | 135347 | 7184 | 2.52% |
| 2026-07-16 | 5.26 | 5.38 | 0.12 | 2.28% | 5.20 | 5.38 | 113339 | 6011 | 2.11% |
| 2026-07-15 | 5.23 | 5.26 | 0.01 | 0.19% | 5.23 | 5.36 | 102905 | 5449 | 1.91% |
| 2026-07-14 | 5.32 | 5.25 | -0.05 | -0.94% | 5.14 | 5.33 | 110372 | 5765 | 2.05% |
| 2026-07-13 | 5.47 | 5.30 | -0.17 | -3.11% | 5.30 | 5.53 | 107524 | 5817 | 2.00% |
| 2026-07-10 | 5.36 | 5.47 | 0.09 | 1.67% | 5.30 | 5.55 | 108511 | 5910 | 2.02% |
| 2026-07-09 | 5.41 | 5.38 | -0.06 | -1.10% | 5.27 | 5.43 | 90339 | 4833 | 1.68% |
| 2026-07-08 | 5.39 | 5.44 | 0.05 | 0.93% | 5.33 | 5.44 | 75718 | 4082 | 1.41% |
| 2026-07-07 | 5.34 | 5.39 | 0.02 | 0.37% | 5.27 | 5.42 | 117859 | 6306 | 2.19% |
| 2026-07-06 | 5.37 | 5.37 | 0.00 | 0.00% | 5.33 | 5.45 | 76886 | 4125 | 1.43% |
| 2026-07-03 | 5.21 | 5.37 | 0.16 | 3.07% | 5.20 | 5.42 | 100035 | 5333 | 1.86% |
| 2026-07-02 | 5.19 | 5.21 | -0.01 | -0.19% | 5.16 | 5.31 | 115945 | 6075 | 2.16% |
| 2026-07-01 | 5.17 | 5.22 | 0.05 | 0.97% | 5.16 | 5.25 | 90308 | 4702 | 1.68% |
| 2026-06-30 | 5.08 | 5.17 | 0.18 | 3.61% | 4.98 | 5.18 | 92385 | 4711 | 1.72% |
| 2026-06-29 | 4.92 | 4.99 | 0.03 | 0.60% | 4.90 | 5.05 | 65272 | 3246 | 1.21% |
| 2026-06-26 | 4.87 | 4.96 | 0.03 | 0.61% | 4.84 | 5.05 | 98167 | 4866 | 1.83% |
| 2026-06-25 | 5.10 | 4.93 | -0.20 | -3.90% | 4.91 | 5.14 | 125590 | 6281 | 2.34% |
| 2026-06-24 | 5.27 | 5.13 | -0.10 | -1.91% | 5.09 | 5.27 | 82732 | 4267 | 1.54% |
| 2026-06-23 | 5.10 | 5.23 | 0.09 | 1.75% | 5.06 | 5.30 | 82981 | 4333 | 1.54% |
| 2026-06-22 | 5.18 | 5.14 | -0.06 | -1.15% | 5.02 | 5.24 | 128631 | 6550 | 2.39% |
| 2026-06-18 | 5.25 | 5.20 | -0.06 | -1.14% | 5.15 | 5.30 | 86164 | 4509 | 1.60% |
| 2026-06-17 | 5.14 | 5.26 | 0.10 | 1.94% | 5.13 | 5.29 | 107590 | 5617 | 2.00% |
| 2026-06-16 | 5.09 | 5.16 | 0.09 | 1.78% | 5.03 | 5.18 | 96265 | 4932 | 1.79% |
| 2026-06-15 | 5.02 | 5.07 | 0.10 | 2.01% | 5.01 | 5.12 | 73275 | 3712 | 1.36% |
| 2026-06-12 | 5.03 | 4.97 | 0.00 | 0.00% | 4.95 | 5.07 | 78505 | 3937 | 1.46% |
| 2026-06-11 | 4.93 | 4.97 | 0.01 | 0.20% | 4.85 | 4.99 | 85980 | 4230 | 1.60% |
| 2026-06-10 | 5.10 | 4.96 | -0.17 | -3.31% | 4.86 | 5.12 | 125981 | 6264 | 2.34% |
| 2026-06-09 | 5.10 | 5.13 | 0.08 | 1.58% | 5.06 | 5.16 | 42821 | 2189 | 0.80% |
| 2026-06-08 | 5.12 | 5.05 | -0.16 | -3.07% | 5.04 | 5.21 | 73632 | 3760 | 1.37% |
| 2026-06-05 | 5.10 | 5.21 | 0.05 | 0.97% | 5.10 | 5.25 | 77491 | 4028 | 1.44% |
| 2026-06-04 | 5.36 | 5.16 | -0.24 | -4.44% | 5.08 | 5.37 | 139624 | 7278 | 2.60% |
| 2026-06-03 | 5.53 | 5.40 | -0.12 | -2.17% | 5.34 | 5.53 | 111616 | 6050 | 2.08% |
| 2026-06-02 | 5.51 | 5.52 | 0.03 | 0.55% | 5.43 | 5.54 | 88515 | 4862 | 1.65% |
| 2026-06-01 | 5.39 | 5.49 | 0.10 | 1.86% | 5.38 | 5.51 | 89882 | 4908 | 1.67% |
| 2026-05-29 | 5.52 | 5.39 | -0.09 | -1.64% | 5.34 | 5.52 | 102915 | 5583 | 1.92% |
| 2026-05-28 | 5.30 | 5.48 | 0.17 | 3.20% | 5.30 | 5.48 | 96054 | 5187 | 1.79% |
| 2026-05-27 | 5.47 | 5.31 | -0.18 | -3.28% | 5.28 | 5.48 | 111534 | 5991 | 2.08% |
| 2026-05-26 | 5.56 | 5.49 | -0.07 | -1.26% | 5.32 | 5.58 | 138901 | 7558 | 2.58% |
| 2026-05-25 | 5.57 | 5.56 | -0.02 | -0.36% | 5.45 | 5.66 | 118823 | 6604 | 2.21% |
| 2026-05-22 | 5.49 | 5.58 | 0.14 | 2.57% | 5.44 | 5.58 | 94471 | 5219 | 1.76% |
| 2026-05-21 | 5.67 | 5.44 | -0.23 | -4.06% | 5.42 | 5.74 | 152531 | 8506 | 2.84% |
| 2026-05-20 | 5.65 | 5.67 | -0.01 | -0.18% | 5.64 | 5.80 | 110421 | 6302 | 2.05% |
| 2026-05-19 | 5.65 | 5.68 | 0.03 | 0.53% | 5.61 | 5.71 | 88199 | 4998 | 1.64% |
| 2026-05-18 | 5.47 | 5.65 | 0.16 | 2.91% | 5.44 | 5.65 | 125247 | 6966 | 2.33% |
| 2026-05-15 | 5.49 | 5.49 | 0.04 | 0.73% | 5.45 | 5.56 | 112869 | 6211 | 2.10% |
| 2026-05-14 | 5.61 | 5.45 | -0.17 | -3.02% | 5.45 | 5.61 | 131989 | 7282 | 2.46% |
| 2026-05-13 | 5.64 | 5.62 | -0.04 | -0.71% | 5.57 | 5.65 | 91474 | 5141 | 1.70% |
| 2026-05-12 | 5.65 | 5.66 | 0.01 | 0.18% | 5.62 | 5.70 | 112682 | 6375 | 2.10% |