当前时间：2026-08-23 08:32:32 星期日休市中
| 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 | 6.00 | 6.21 | 0.18 | 2.99% | 5.93 | 6.24 | 1170720 | 71896 | 3.94% |
| 2026-08-20 | 6.15 | 6.03 | -0.02 | -0.33% | 5.97 | 6.17 | 1027320 | 62355 | 3.45% |
| 2026-08-19 | 6.20 | 6.05 | -0.38 | -5.91% | 6.01 | 6.42 | 1560080 | 96531 | 5.25% |
| 2026-08-18 | 6.50 | 6.43 | -0.07 | -1.08% | 6.33 | 6.86 | 2010497 | 131126 | 6.76% |
| 2026-08-17 | 6.37 | 6.50 | 0.19 | 3.01% | 6.37 | 6.69 | 1959837 | 127167 | 6.59% |
| 2026-08-14 | 6.30 | 6.31 | 0.22 | 3.61% | 6.01 | 6.48 | 1681075 | 104085 | 5.65% |
| 2026-08-13 | 6.24 | 6.09 | -0.07 | -1.14% | 6.08 | 6.38 | 1236109 | 76972 | 4.16% |
| 2026-08-12 | 6.03 | 6.16 | 0.12 | 1.99% | 6.00 | 6.20 | 958690 | 58749 | 3.22% |
| 2026-08-11 | 6.04 | 6.04 | -0.01 | -0.17% | 5.88 | 6.18 | 1123818 | 67955 | 3.78% |
| 2026-08-10 | 6.19 | 6.05 | -0.12 | -1.94% | 5.90 | 6.25 | 1808783 | 108992 | 6.08% |
| 2026-08-07 | 5.84 | 6.17 | 0.32 | 5.47% | 5.74 | 6.25 | 2136607 | 129564 | 7.18% |
| 2026-08-06 | 5.69 | 5.85 | 0.11 | 1.92% | 5.59 | 5.90 | 1561770 | 90401 | 5.25% |
| 2026-08-05 | 5.32 | 5.74 | 0.39 | 7.29% | 5.32 | 5.85 | 1630599 | 91665 | 5.48% |
| 2026-08-04 | 5.04 | 5.35 | 0.36 | 7.21% | 5.01 | 5.39 | 1480928 | 77538 | 4.98% |
| 2026-08-03 | 5.01 | 4.99 | -0.01 | -0.20% | 4.90 | 5.07 | 1058824 | 52681 | 3.56% |
| 2026-07-31 | 5.15 | 5.00 | 0.12 | 2.46% | 5.00 | 5.30 | 1585594 | 81905 | 5.33% |
| 2026-07-30 | 5.15 | 4.88 | -0.29 | -5.61% | 4.85 | 5.23 | 1336701 | 66867 | 4.49% |
| 2026-07-29 | 5.38 | 5.17 | -0.22 | -4.08% | 5.02 | 5.45 | 1535043 | 79243 | 5.16% |
| 2026-07-28 | 5.62 | 5.39 | -0.35 | -6.10% | 5.33 | 5.79 | 1210955 | 67026 | 4.07% |
| 2026-07-27 | 5.42 | 5.74 | 0.34 | 6.30% | 5.32 | 5.75 | 1244638 | 69047 | 4.18% |
| 2026-07-24 | 5.55 | 5.40 | -0.26 | -4.59% | 5.35 | 5.71 | 1017120 | 55849 | 3.42% |
| 2026-07-23 | 5.72 | 5.66 | 0.00 | 0.00% | 5.57 | 5.84 | 1164380 | 66078 | 3.91% |
| 2026-07-22 | 5.81 | 5.66 | -0.26 | -4.39% | 5.59 | 6.01 | 1534353 | 88951 | 5.16% |
| 2026-07-21 | 5.59 | 5.92 | 0.37 | 6.67% | 5.02 | 5.93 | 2332722 | 128758 | 7.84% |
| 2026-07-20 | 6.30 | 5.55 | -0.62 | -10.05% | 5.55 | 6.35 | 1668730 | 97398 | 5.61% |
| 2026-07-17 | 6.77 | 6.17 | -0.60 | -8.86% | 6.09 | 6.85 | 1690230 | 108760 | 5.68% |
| 2026-07-16 | 7.25 | 6.77 | -0.58 | -7.89% | 6.72 | 7.29 | 1460370 | 102381 | 4.91% |
| 2026-07-15 | 7.73 | 7.35 | -0.34 | -4.42% | 7.29 | 7.80 | 1199780 | 89861 | 4.03% |
| 2026-07-14 | 7.55 | 7.69 | 0.14 | 1.85% | 7.33 | 7.78 | 1410612 | 106774 | 4.74% |
| 2026-07-13 | 8.00 | 7.55 | -0.66 | -8.04% | 7.51 | 8.22 | 1701486 | 132736 | 5.72% |
| 2026-07-10 | 8.47 | 8.21 | -0.27 | -3.18% | 8.16 | 8.83 | 1857887 | 157609 | 6.25% |
| 2026-07-09 | 8.77 | 8.48 | -0.09 | -1.05% | 8.00 | 8.78 | 2146974 | 180150 | 7.22% |
| 2026-07-08 | 8.78 | 8.57 | -0.04 | -0.46% | 8.52 | 9.37 | 2338379 | 206215 | 7.86% |
| 2026-07-07 | 8.61 | 8.61 | -0.16 | -1.82% | 8.45 | 9.10 | 1621003 | 141819 | 5.45% |
| 2026-07-06 | 9.42 | 8.77 | -0.43 | -4.67% | 8.67 | 9.53 | 2148277 | 193222 | 7.22% |
| 2026-07-03 | 9.50 | 9.20 | -0.43 | -4.47% | 9.16 | 9.70 | 2073872 | 195543 | 6.97% |
| 2026-07-02 | 9.31 | 9.63 | -0.05 | -0.52% | 9.20 | 10.12 | 2428916 | 239358 | 8.17% |
| 2026-07-01 | 9.59 | 9.68 | 0.09 | 0.94% | 9.46 | 10.25 | 2386650 | 234139 | 8.02% |
| 2026-06-30 | 9.40 | 9.59 | 0.02 | 0.21% | 9.25 | 9.77 | 2507200 | 237783 | 8.43% |
| 2026-06-29 | 10.56 | 9.57 | -0.96 | -9.12% | 9.49 | 10.94 | 3264177 | 324222 | 10.97% |
| 2026-06-26 | 11.01 | 10.53 | -0.67 | -5.98% | 10.36 | 11.11 | 2926588 | 312294 | 9.84% |
| 2026-06-25 | 11.41 | 11.20 | -0.21 | -1.84% | 11.03 | 11.99 | 4212021 | 478614 | 14.16% |
| 2026-06-24 | 10.18 | 11.41 | 1.04 | 10.03% | 10.18 | 11.41 | 3103932 | 346844 | 10.44% |
| 2026-06-23 | 10.69 | 10.37 | -0.21 | -1.98% | 9.84 | 10.77 | 3133978 | 325761 | 10.54% |
| 2026-06-22 | 10.10 | 10.58 | 0.82 | 8.40% | 9.85 | 10.74 | 4362646 | 456433 | 14.67% |
| 2026-06-18 | 8.87 | 9.76 | 0.89 | 10.03% | 8.87 | 9.76 | 2278048 | 215677 | 7.66% |
| 2026-06-17 | 8.70 | 8.87 | 0.12 | 1.37% | 8.57 | 9.17 | 3036107 | 268890 | 10.21% |
| 2026-06-16 | 8.35 | 8.75 | 0.50 | 6.06% | 8.26 | 8.90 | 3455721 | 296934 | 11.62% |
| 2026-06-15 | 7.50 | 8.25 | 0.75 | 10.00% | 7.44 | 8.25 | 2445728 | 196358 | 8.22% |
| 2026-06-12 | 7.62 | 7.50 | 0.00 | 0.00% | 7.38 | 7.92 | 2468618 | 187602 | 8.30% |
| 2026-06-11 | 7.62 | 7.50 | -0.29 | -3.72% | 7.41 | 8.16 | 3322873 | 257574 | 11.17% |
| 2026-06-10 | 7.44 | 7.79 | 0.36 | 4.85% | 7.30 | 7.89 | 2911624 | 224310 | 9.79% |
| 2026-06-09 | 6.83 | 7.43 | 0.68 | 10.07% | 6.82 | 7.43 | 2202878 | 157441 | 7.41% |
| 2026-06-08 | 6.60 | 6.75 | -0.19 | -2.74% | 6.60 | 6.93 | 1681160 | 113941 | 5.65% |
| 2026-06-05 | 6.88 | 6.94 | 0.23 | 3.43% | 6.50 | 7.15 | 2852551 | 197061 | 9.59% |
| 2026-06-04 | 6.20 | 6.71 | 0.61 | 10.00% | 6.09 | 6.71 | 2403182 | 158248 | 8.08% |
| 2026-06-03 | 6.09 | 6.10 | 0.02 | 0.33% | 6.00 | 6.27 | 979662 | 60191 | 3.29% |
| 2026-06-02 | 6.01 | 6.08 | 0.00 | 0.00% | 5.81 | 6.17 | 1128882 | 68041 | 3.80% |
| 2026-06-01 | 6.39 | 6.08 | -0.31 | -4.85% | 6.07 | 6.45 | 1359063 | 84343 | 4.57% |
| 2026-05-29 | 6.73 | 6.39 | -0.26 | -3.91% | 6.34 | 6.85 | 1407953 | 91599 | 4.73% |
| 2026-05-28 | 6.62 | 6.65 | 0.02 | 0.30% | 6.49 | 6.74 | 1314264 | 86900 | 4.42% |
| 2026-05-27 | 6.70 | 6.63 | -0.10 | -1.49% | 6.57 | 7.04 | 2188768 | 148263 | 7.36% |
| 2026-05-26 | 6.50 | 6.73 | 0.25 | 3.86% | 6.31 | 6.79 | 2180158 | 143596 | 7.33% |
| 2026-05-25 | 6.08 | 6.48 | 0.41 | 6.75% | 6.02 | 6.68 | 2290046 | 147175 | 7.70% |
| 2026-05-22 | 5.93 | 6.07 | 0.22 | 3.76% | 5.90 | 6.14 | 1091220 | 65934 | 3.67% |
| 2026-05-21 | 6.01 | 5.85 | -0.18 | -2.99% | 5.84 | 6.10 | 1160689 | 69397 | 3.90% |
| 2026-05-20 | 5.80 | 6.03 | 0.22 | 3.79% | 5.76 | 6.06 | 1155945 | 68615 | 3.89% |
| 2026-05-19 | 5.77 | 5.81 | 0.05 | 0.87% | 5.64 | 5.90 | 833568 | 48000 | 2.80% |
| 2026-05-18 | 5.57 | 5.76 | 0.12 | 2.13% | 5.54 | 5.82 | 862442 | 49341 | 2.90% |
| 2026-05-15 | 5.71 | 5.64 | -0.03 | -0.53% | 5.61 | 5.82 | 1246506 | 71558 | 4.19% |