当前时间：2026-08-22 17:35:21 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 | 6.12 | 6.22 | 0.07 | 1.14% | 6.03 | 6.33 | 154153 | 9571 | 1.61% |
| 2026-08-20 | 6.00 | 6.15 | 0.17 | 2.84% | 5.99 | 6.30 | 196847 | 12128 | 2.06% |
| 2026-08-19 | 6.30 | 5.98 | -0.39 | -6.12% | 5.94 | 6.33 | 196012 | 11933 | 2.05% |
| 2026-08-18 | 6.40 | 6.37 | -0.07 | -1.09% | 6.30 | 6.46 | 134837 | 8583 | 1.41% |
| 2026-08-17 | 6.32 | 6.44 | 0.19 | 3.04% | 6.23 | 6.45 | 150306 | 9550 | 1.57% |
| 2026-08-14 | 6.25 | 6.25 | 0.00 | 0.00% | 6.13 | 6.32 | 146814 | 9103 | 1.54% |
| 2026-08-13 | 6.57 | 6.25 | -0.23 | -3.55% | 6.24 | 6.57 | 213755 | 13636 | 2.24% |
| 2026-08-12 | 6.34 | 6.48 | 0.19 | 3.02% | 6.28 | 6.52 | 184187 | 11848 | 1.93% |
| 2026-08-11 | 6.26 | 6.29 | -0.02 | -0.32% | 6.19 | 6.37 | 132343 | 8328 | 1.38% |
| 2026-08-10 | 6.28 | 6.31 | 0.06 | 0.96% | 6.17 | 6.33 | 150560 | 9427 | 1.58% |
| 2026-08-07 | 6.27 | 6.25 | 0.00 | 0.00% | 6.12 | 6.33 | 182260 | 11326 | 1.91% |
| 2026-08-06 | 6.27 | 6.25 | -0.09 | -1.42% | 6.14 | 6.31 | 195380 | 12171 | 2.04% |
| 2026-08-05 | 6.19 | 6.34 | 0.21 | 3.43% | 6.15 | 6.44 | 260891 | 16423 | 2.73% |
| 2026-08-04 | 6.10 | 6.13 | 0.04 | 0.66% | 6.00 | 6.17 | 197117 | 12017 | 2.06% |
| 2026-08-03 | 5.88 | 6.09 | 0.26 | 4.46% | 5.84 | 6.10 | 251674 | 15135 | 2.63% |
| 2026-07-31 | 5.72 | 5.83 | 0.15 | 2.64% | 5.72 | 5.97 | 248908 | 14589 | 2.60% |
| 2026-07-30 | 5.73 | 5.68 | -0.08 | -1.39% | 5.57 | 5.85 | 225611 | 12880 | 2.36% |
| 2026-07-29 | 5.65 | 5.76 | 0.14 | 2.49% | 5.48 | 5.83 | 239829 | 13656 | 2.51% |
| 2026-07-28 | 5.63 | 5.62 | -0.06 | -1.06% | 5.58 | 5.82 | 192197 | 10934 | 2.01% |
| 2026-07-27 | 5.48 | 5.68 | 0.26 | 4.80% | 5.37 | 5.68 | 182141 | 10155 | 1.91% |
| 2026-07-24 | 5.59 | 5.42 | -0.25 | -4.41% | 5.42 | 5.65 | 163890 | 9045 | 1.71% |
| 2026-07-23 | 5.46 | 5.67 | 0.21 | 3.85% | 5.43 | 5.70 | 239943 | 13472 | 2.51% |
| 2026-07-22 | 5.50 | 5.46 | -0.07 | -1.27% | 5.43 | 5.63 | 182554 | 10066 | 1.91% |
| 2026-07-21 | 5.35 | 5.53 | 0.21 | 3.95% | 5.00 | 5.56 | 349190 | 18619 | 3.65% |
| 2026-07-20 | 5.56 | 5.32 | -0.22 | -3.97% | 5.23 | 5.71 | 326116 | 17813 | 3.41% |
| 2026-07-17 | 5.90 | 5.54 | -0.36 | -6.10% | 5.50 | 5.95 | 265254 | 15108 | 2.77% |
| 2026-07-16 | 5.93 | 5.90 | -0.06 | -1.01% | 5.81 | 6.10 | 198788 | 11816 | 2.08% |
| 2026-07-15 | 6.01 | 5.96 | -0.05 | -0.83% | 5.92 | 6.21 | 217779 | 13140 | 2.28% |
| 2026-07-14 | 5.92 | 6.01 | 0.09 | 1.52% | 5.70 | 6.03 | 228362 | 13415 | 2.39% |
| 2026-07-13 | 6.49 | 5.92 | -0.62 | -9.48% | 5.91 | 6.54 | 312461 | 19078 | 3.27% |
| 2026-07-10 | 6.53 | 6.54 | 0.01 | 0.15% | 6.44 | 6.82 | 289889 | 19250 | 3.03% |
| 2026-07-09 | 6.36 | 6.53 | 0.23 | 3.65% | 6.12 | 6.55 | 310772 | 19819 | 3.25% |
| 2026-07-08 | 6.67 | 6.30 | -0.36 | -5.41% | 6.27 | 6.68 | 286015 | 18309 | 2.99% |
| 2026-07-07 | 6.80 | 6.66 | -0.14 | -2.06% | 6.54 | 6.93 | 215176 | 14399 | 2.25% |
| 2026-07-06 | 7.09 | 6.80 | -0.29 | -4.09% | 6.79 | 7.21 | 252278 | 17495 | 2.64% |
| 2026-07-03 | 7.15 | 7.09 | -0.08 | -1.12% | 7.01 | 7.25 | 246912 | 17570 | 2.58% |
| 2026-07-02 | 7.50 | 7.17 | -0.39 | -5.16% | 7.13 | 7.56 | 354391 | 26033 | 3.71% |
| 2026-07-01 | 7.35 | 7.56 | 0.27 | 3.70% | 7.06 | 7.93 | 429379 | 32156 | 4.49% |
| 2026-06-30 | 7.14 | 7.29 | 0.24 | 3.40% | 7.02 | 7.63 | 379519 | 27934 | 3.97% |
| 2026-06-29 | 7.19 | 7.05 | -0.17 | -2.35% | 6.92 | 7.30 | 286839 | 20237 | 3.00% |
| 2026-06-26 | 7.40 | 7.22 | -0.14 | -1.90% | 7.15 | 7.52 | 293253 | 21514 | 3.07% |
| 2026-06-25 | 7.56 | 7.36 | -0.25 | -3.29% | 7.32 | 7.78 | 276840 | 20722 | 2.90% |
| 2026-06-24 | 7.65 | 7.61 | -0.04 | -0.52% | 7.46 | 7.65 | 227140 | 17163 | 2.38% |
| 2026-06-23 | 8.00 | 7.65 | -0.38 | -4.73% | 7.61 | 8.00 | 258897 | 20084 | 2.71% |
| 2026-06-22 | 7.85 | 8.03 | 0.10 | 1.26% | 7.60 | 8.07 | 352358 | 27671 | 3.69% |
| 2026-06-18 | 8.20 | 7.93 | -0.27 | -3.29% | 7.90 | 8.21 | 291218 | 23383 | 3.05% |
| 2026-06-17 | 8.30 | 8.20 | -0.18 | -2.15% | 8.14 | 8.56 | 261250 | 21613 | 2.73% |
| 2026-06-16 | 8.11 | 8.38 | 0.27 | 3.33% | 7.91 | 8.49 | 375966 | 31072 | 3.93% |
| 2026-06-15 | 8.14 | 8.11 | -0.01 | -0.12% | 8.07 | 8.31 | 236736 | 19329 | 2.48% |
| 2026-06-12 | 8.36 | 8.12 | -0.05 | -0.61% | 8.09 | 8.47 | 286371 | 23670 | 3.00% |
| 2026-06-11 | 8.18 | 8.17 | -0.07 | -0.85% | 8.00 | 8.35 | 264952 | 21575 | 2.77% |
| 2026-06-10 | 8.30 | 8.24 | -0.19 | -2.25% | 7.99 | 8.34 | 278564 | 22757 | 2.91% |
| 2026-06-09 | 8.49 | 8.43 | 0.19 | 2.31% | 8.03 | 8.49 | 313251 | 25969 | 3.28% |
| 2026-06-08 | 8.69 | 8.24 | -0.72 | -8.04% | 8.16 | 8.91 | 430707 | 36599 | 4.51% |
| 2026-06-05 | 9.28 | 8.96 | -0.31 | -3.34% | 8.90 | 9.59 | 427197 | 39473 | 4.47% |
| 2026-06-04 | 9.00 | 9.27 | 0.17 | 1.87% | 8.88 | 9.37 | 280080 | 25676 | 2.93% |
| 2026-06-03 | 8.90 | 9.10 | 0.13 | 1.45% | 8.83 | 9.35 | 343745 | 31296 | 3.60% |
| 2026-06-02 | 9.28 | 8.97 | -0.28 | -3.03% | 8.64 | 9.30 | 371320 | 33059 | 3.88% |
| 2026-06-01 | 9.38 | 9.25 | -0.13 | -1.39% | 9.13 | 10.05 | 411876 | 39099 | 4.31% |
| 2026-05-29 | 9.86 | 9.38 | -0.45 | -4.58% | 9.28 | 9.92 | 319788 | 30362 | 3.35% |
| 2026-05-28 | 9.75 | 9.83 | 0.00 | 0.00% | 9.55 | 9.94 | 328986 | 32056 | 3.44% |
| 2026-05-27 | 10.21 | 9.83 | -0.34 | -3.34% | 9.69 | 10.40 | 402417 | 40142 | 4.21% |
| 2026-05-26 | 10.73 | 10.17 | -0.55 | -5.13% | 9.98 | 10.73 | 574790 | 58835 | 6.01% |
| 2026-05-25 | 10.52 | 10.72 | 0.45 | 4.38% | 10.03 | 10.89 | 585117 | 61686 | 6.12% |
| 2026-05-22 | 10.30 | 10.27 | 0.06 | 0.59% | 10.18 | 10.59 | 382996 | 39708 | 4.01% |
| 2026-05-21 | 10.86 | 10.21 | -0.64 | -5.90% | 10.16 | 11.18 | 435163 | 46619 | 4.55% |
| 2026-05-20 | 11.22 | 10.85 | -0.50 | -4.41% | 10.78 | 11.25 | 447279 | 48829 | 4.68% |
| 2026-05-19 | 11.36 | 11.35 | -0.02 | -0.18% | 10.95 | 11.59 | 459712 | 51831 | 4.81% |
| 2026-05-18 | 11.55 | 11.37 | -0.36 | -3.07% | 11.27 | 11.70 | 413772 | 47337 | 4.33% |
| 2026-05-15 | 12.03 | 11.73 | -0.36 | -2.98% | 11.31 | 12.20 | 622750 | 72508 | 6.51% |
| 2026-05-14 | 12.41 | 12.09 | -0.36 | -2.89% | 12.01 | 12.61 | 535757 | 65845 | 5.60% |