当前时间：2026-08-20 19:41:54 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 | 6.05 | 6.16 | 0.11 | 1.82% | 6.05 | 6.25 | 59289 | 3649 | 0.85% |
| 2026-08-19 | 6.23 | 6.05 | -0.20 | -3.20% | 6.05 | 6.31 | 65430 | 4020 | 0.93% |
| 2026-08-18 | 6.27 | 6.25 | -0.06 | -0.95% | 6.23 | 6.38 | 52030 | 3266 | 0.74% |
| 2026-08-17 | 6.27 | 6.31 | 0.04 | 0.64% | 6.21 | 6.43 | 70064 | 4424 | 1.00% |
| 2026-08-14 | 6.27 | 6.27 | 0.02 | 0.32% | 6.14 | 6.28 | 46411 | 2878 | 0.66% |
| 2026-08-13 | 6.44 | 6.25 | -0.17 | -2.65% | 6.25 | 6.45 | 64961 | 4100 | 0.93% |
| 2026-08-12 | 6.34 | 6.42 | 0.07 | 1.10% | 6.30 | 6.47 | 69566 | 4450 | 0.99% |
| 2026-08-11 | 6.30 | 6.35 | 0.05 | 0.79% | 6.20 | 6.38 | 59446 | 3755 | 0.85% |
| 2026-08-10 | 6.27 | 6.30 | 0.08 | 1.29% | 6.18 | 6.36 | 72638 | 4565 | 1.04% |
| 2026-08-07 | 6.27 | 6.22 | -0.12 | -1.89% | 6.14 | 6.38 | 72902 | 4521 | 1.04% |
| 2026-08-06 | 6.27 | 6.34 | 0.03 | 0.48% | 6.24 | 6.43 | 78131 | 4943 | 1.12% |
| 2026-08-05 | 6.24 | 6.31 | 0.07 | 1.12% | 6.21 | 6.34 | 71619 | 4509 | 1.02% |
| 2026-08-04 | 6.32 | 6.24 | 0.04 | 0.65% | 6.17 | 6.35 | 60760 | 3791 | 0.87% |
| 2026-08-03 | 6.11 | 6.20 | 0.06 | 0.98% | 6.09 | 6.20 | 56969 | 3515 | 0.81% |
| 2026-07-31 | 6.11 | 6.14 | -0.03 | -0.49% | 6.11 | 6.22 | 79826 | 4907 | 1.14% |
| 2026-07-30 | 6.10 | 6.17 | 0.04 | 0.65% | 6.10 | 6.52 | 118063 | 7363 | 1.69% |
| 2026-07-29 | 6.04 | 6.13 | 0.03 | 0.49% | 6.00 | 6.20 | 98259 | 6027 | 1.40% |
| 2026-07-28 | 6.08 | 6.10 | 0.07 | 1.16% | 5.96 | 6.18 | 98094 | 5987 | 1.40% |
| 2026-07-27 | 5.90 | 6.03 | 0.13 | 2.20% | 5.80 | 6.10 | 130715 | 7813 | 1.87% |
| 2026-07-24 | 6.05 | 5.90 | -0.24 | -3.91% | 5.89 | 6.32 | 212009 | 12893 | 3.03% |
| 2026-07-23 | 5.52 | 6.14 | 0.56 | 10.04% | 5.52 | 6.14 | 213717 | 12763 | 3.05% |
| 2026-07-22 | 5.53 | 5.58 | -0.02 | -0.36% | 5.53 | 5.69 | 39402 | 2206 | 0.56% |
| 2026-07-21 | 5.68 | 5.60 | -0.05 | -0.88% | 5.41 | 5.69 | 61751 | 3424 | 0.88% |
| 2026-07-20 | 5.61 | 5.65 | 0.04 | 0.71% | 5.55 | 5.78 | 66705 | 3786 | 0.95% |
| 2026-07-17 | 5.72 | 5.61 | -0.13 | -2.26% | 5.55 | 5.88 | 70686 | 4040 | 1.01% |
| 2026-07-16 | 5.65 | 5.74 | 0.06 | 1.06% | 5.58 | 5.82 | 56573 | 3245 | 0.81% |
| 2026-07-15 | 5.52 | 5.68 | 0.05 | 0.89% | 5.52 | 5.79 | 53029 | 3022 | 0.76% |
| 2026-07-14 | 5.55 | 5.63 | 0.04 | 0.72% | 5.48 | 5.64 | 52330 | 2915 | 0.75% |
| 2026-07-13 | 5.88 | 5.59 | -0.29 | -4.93% | 5.55 | 5.88 | 74986 | 4234 | 1.07% |
| 2026-07-10 | 5.76 | 5.88 | 0.12 | 2.08% | 5.64 | 6.01 | 71690 | 4221 | 1.02% |
| 2026-07-09 | 5.73 | 5.76 | 0.02 | 0.35% | 5.60 | 5.84 | 53405 | 3062 | 0.76% |
| 2026-07-08 | 5.88 | 5.74 | -0.07 | -1.20% | 5.70 | 5.89 | 40490 | 2336 | 0.58% |
| 2026-07-07 | 6.00 | 5.81 | -0.16 | -2.68% | 5.77 | 6.02 | 44044 | 2570 | 0.63% |
| 2026-07-06 | 6.21 | 5.97 | -0.19 | -3.08% | 5.95 | 6.21 | 54442 | 3292 | 0.78% |
| 2026-07-03 | 6.01 | 6.16 | 0.16 | 2.67% | 5.99 | 6.40 | 89939 | 5557 | 1.28% |
| 2026-07-02 | 6.02 | 6.00 | 0.01 | 0.17% | 5.99 | 6.19 | 66551 | 4038 | 0.95% |
| 2026-07-01 | 5.95 | 5.99 | 0.08 | 1.35% | 5.82 | 6.06 | 60584 | 3611 | 0.86% |
| 2026-06-30 | 5.93 | 5.91 | -0.03 | -0.51% | 5.83 | 5.99 | 53112 | 3130 | 0.76% |
| 2026-06-29 | 5.90 | 5.94 | 0.04 | 0.68% | 5.79 | 6.09 | 61683 | 3673 | 0.88% |
| 2026-06-26 | 6.12 | 5.90 | -0.22 | -3.59% | 5.89 | 6.12 | 73450 | 4390 | 1.05% |
| 2026-06-25 | 6.21 | 6.12 | -0.09 | -1.45% | 6.08 | 6.25 | 63277 | 3879 | 0.90% |
| 2026-06-24 | 6.45 | 6.21 | -0.21 | -3.27% | 6.15 | 6.46 | 68919 | 4291 | 0.98% |
| 2026-06-23 | 6.30 | 6.42 | 0.07 | 1.10% | 6.26 | 6.44 | 56148 | 3586 | 0.80% |
| 2026-06-22 | 6.37 | 6.35 | -0.04 | -0.63% | 6.17 | 6.38 | 83401 | 5211 | 1.19% |
| 2026-06-18 | 6.49 | 6.39 | -0.10 | -1.54% | 6.30 | 6.51 | 75415 | 4833 | 1.08% |
| 2026-06-17 | 6.64 | 6.49 | -0.23 | -3.42% | 6.43 | 6.67 | 105928 | 6897 | 1.51% |
| 2026-06-16 | 6.64 | 6.72 | 0.08 | 1.20% | 6.50 | 6.80 | 103340 | 6844 | 1.48% |
| 2026-06-15 | 6.58 | 6.64 | 0.10 | 1.53% | 6.58 | 6.68 | 69109 | 4580 | 0.99% |
| 2026-06-12 | 6.56 | 6.54 | 0.05 | 0.77% | 6.50 | 6.65 | 64610 | 4249 | 0.92% |
| 2026-06-11 | 6.71 | 6.49 | -0.22 | -3.28% | 6.46 | 6.72 | 110822 | 7264 | 1.58% |
| 2026-06-10 | 6.73 | 6.71 | -0.07 | -1.03% | 6.63 | 6.85 | 89250 | 6004 | 1.27% |
| 2026-06-09 | 6.88 | 6.78 | 0.01 | 0.15% | 6.64 | 6.88 | 82650 | 5541 | 1.18% |
| 2026-06-08 | 6.75 | 6.77 | -0.16 | -2.31% | 6.68 | 7.00 | 97739 | 6664 | 1.40% |
| 2026-06-05 | 7.06 | 6.93 | -0.13 | -1.84% | 6.89 | 7.12 | 110624 | 7720 | 1.58% |
| 2026-06-04 | 7.09 | 7.06 | -0.03 | -0.42% | 7.00 | 7.30 | 127980 | 9099 | 1.83% |
| 2026-06-03 | 7.07 | 7.09 | 0.09 | 1.29% | 6.87 | 7.13 | 157213 | 11050 | 2.24% |
| 2026-06-02 | 7.10 | 7.00 | -0.13 | -1.82% | 6.89 | 7.13 | 139415 | 9745 | 1.99% |
| 2026-06-01 | 6.92 | 7.13 | 0.15 | 2.15% | 6.80 | 7.23 | 213978 | 15112 | 3.06% |
| 2026-05-29 | 7.28 | 6.98 | -0.30 | -4.12% | 6.91 | 7.44 | 300107 | 21306 | 4.28% |
| 2026-05-28 | 7.42 | 7.28 | -0.32 | -4.21% | 7.21 | 7.53 | 320664 | 23463 | 4.58% |
| 2026-05-27 | 7.41 | 7.60 | 0.19 | 2.56% | 7.32 | 7.78 | 549570 | 41502 | 7.85% |
| 2026-05-26 | 6.74 | 7.41 | 0.67 | 9.94% | 6.70 | 7.41 | 181186 | 13336 | 2.59% |
| 2026-05-25 | 6.73 | 6.74 | 0.01 | 0.15% | 6.63 | 6.78 | 65841 | 4412 | 0.94% |
| 2026-05-22 | 6.74 | 6.73 | 0.11 | 1.66% | 6.55 | 6.76 | 69723 | 4656 | 1.00% |
| 2026-05-21 | 6.79 | 6.62 | -0.17 | -2.50% | 6.61 | 6.96 | 106184 | 7221 | 1.52% |
| 2026-05-20 | 6.92 | 6.79 | -0.18 | -2.58% | 6.70 | 6.92 | 69858 | 4737 | 1.00% |
| 2026-05-19 | 7.00 | 6.97 | -0.03 | -0.43% | 6.84 | 7.02 | 85071 | 5887 | 1.21% |
| 2026-05-18 | 6.96 | 7.00 | 0.02 | 0.29% | 6.86 | 7.05 | 74265 | 5180 | 1.06% |
| 2026-05-15 | 7.22 | 6.98 | -0.24 | -3.32% | 6.90 | 7.25 | 154290 | 10844 | 2.20% |
| 2026-05-14 | 7.53 | 7.22 | -0.31 | -4.12% | 7.21 | 7.56 | 118849 | 8730 | 1.70% |
| 2026-05-13 | 7.53 | 7.53 | 0.02 | 0.27% | 7.47 | 7.70 | 140419 | 10637 | 2.00% |
| 2026-05-12 | 7.51 | 7.51 | -0.04 | -0.53% | 7.40 | 7.64 | 109628 | 8226 | 1.57% |