当前时间：2026-08-20 16:44:52 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-19 | 7.46 | 7.13 | 0.35 | 5.16% | 7.02 | 7.46 | 2285003 | 166089 | 21.11% |
| 2026-08-18 | 6.30 | 6.78 | 0.62 | 10.06% | 6.28 | 6.78 | 947493 | 62783 | 8.76% |
| 2026-08-17 | 5.65 | 6.16 | 0.56 | 10.00% | 5.65 | 6.16 | 586356 | 35431 | 5.42% |
| 2026-08-14 | 5.67 | 5.60 | -0.10 | -1.75% | 5.56 | 5.70 | 179954 | 10082 | 1.66% |
| 2026-08-13 | 5.68 | 5.70 | -0.02 | -0.35% | 5.62 | 5.75 | 218813 | 12421 | 2.02% |
| 2026-08-12 | 5.70 | 5.72 | 0.00 | 0.00% | 5.65 | 5.74 | 168049 | 9571 | 1.55% |
| 2026-08-11 | 5.87 | 5.72 | -0.16 | -2.72% | 5.72 | 5.88 | 260968 | 15071 | 2.41% |
| 2026-08-10 | 5.69 | 5.88 | 0.12 | 2.08% | 5.69 | 5.89 | 346607 | 20140 | 3.20% |
| 2026-08-07 | 5.80 | 5.76 | -0.19 | -3.19% | 5.67 | 5.85 | 508144 | 29143 | 4.70% |
| 2026-08-06 | 5.64 | 5.95 | 0.31 | 5.50% | 5.57 | 6.09 | 670764 | 38999 | 6.20% |
| 2026-08-05 | 5.67 | 5.64 | -0.04 | -0.70% | 5.58 | 5.71 | 224538 | 12655 | 2.07% |
| 2026-08-04 | 5.78 | 5.68 | -0.09 | -1.56% | 5.66 | 5.80 | 194555 | 11089 | 1.80% |
| 2026-08-03 | 5.65 | 5.77 | 0.13 | 2.30% | 5.62 | 5.79 | 242281 | 13894 | 2.24% |
| 2026-07-31 | 5.51 | 5.64 | 0.07 | 1.26% | 5.49 | 5.65 | 205476 | 11459 | 1.90% |
| 2026-07-30 | 5.53 | 5.57 | 0.03 | 0.54% | 5.51 | 5.65 | 213841 | 11929 | 1.98% |
| 2026-07-29 | 5.46 | 5.54 | 0.05 | 0.91% | 5.46 | 5.58 | 197399 | 10922 | 1.82% |
| 2026-07-28 | 5.45 | 5.49 | 0.01 | 0.18% | 5.40 | 5.54 | 159746 | 8760 | 1.48% |
| 2026-07-27 | 5.34 | 5.48 | 0.06 | 1.11% | 5.30 | 5.50 | 186786 | 10148 | 1.73% |
| 2026-07-24 | 5.60 | 5.42 | -0.24 | -4.24% | 5.39 | 5.65 | 309082 | 16994 | 2.86% |
| 2026-07-23 | 5.40 | 5.66 | 0.26 | 4.81% | 5.33 | 5.68 | 386359 | 21473 | 3.57% |
| 2026-07-22 | 5.31 | 5.40 | 0.08 | 1.50% | 5.26 | 5.41 | 205955 | 11005 | 1.90% |
| 2026-07-21 | 5.34 | 5.32 | -0.05 | -0.93% | 5.26 | 5.37 | 212955 | 11300 | 1.97% |
| 2026-07-20 | 5.27 | 5.37 | 0.07 | 1.32% | 5.27 | 5.43 | 215625 | 11558 | 1.99% |
| 2026-07-17 | 5.40 | 5.30 | -0.14 | -2.57% | 5.25 | 5.49 | 225536 | 12098 | 2.08% |
| 2026-07-16 | 5.42 | 5.44 | 0.04 | 0.74% | 5.38 | 5.55 | 235588 | 12825 | 2.18% |
| 2026-07-15 | 5.25 | 5.40 | 0.09 | 1.69% | 5.22 | 5.49 | 293798 | 15897 | 2.71% |
| 2026-07-14 | 5.17 | 5.31 | 0.15 | 2.91% | 5.17 | 5.36 | 243733 | 12881 | 2.25% |
| 2026-07-13 | 5.25 | 5.16 | -0.09 | -1.71% | 5.15 | 5.29 | 159715 | 8314 | 1.48% |
| 2026-07-10 | 5.08 | 5.25 | 0.15 | 2.94% | 5.02 | 5.31 | 218742 | 11397 | 2.02% |
| 2026-07-09 | 5.14 | 5.10 | -0.04 | -0.78% | 5.00 | 5.16 | 191835 | 9739 | 1.77% |
| 2026-07-08 | 5.20 | 5.14 | -0.05 | -0.96% | 5.09 | 5.22 | 142600 | 7331 | 1.32% |
| 2026-07-07 | 5.35 | 5.19 | -0.14 | -2.63% | 5.18 | 5.37 | 150515 | 7891 | 1.39% |
| 2026-07-06 | 5.36 | 5.33 | -0.04 | -0.74% | 5.32 | 5.43 | 142377 | 7636 | 1.32% |
| 2026-07-03 | 5.35 | 5.37 | 0.02 | 0.37% | 5.30 | 5.41 | 175367 | 9398 | 1.62% |
| 2026-07-02 | 5.36 | 5.35 | 0.00 | 0.00% | 5.32 | 5.49 | 209992 | 11309 | 1.94% |
| 2026-07-01 | 5.25 | 5.35 | 0.11 | 2.10% | 5.23 | 5.41 | 231725 | 12348 | 2.14% |
| 2026-06-30 | 5.25 | 5.24 | -0.05 | -0.95% | 5.16 | 5.30 | 143433 | 7484 | 1.33% |
| 2026-06-29 | 5.31 | 5.29 | 0.00 | 0.00% | 5.14 | 5.33 | 160582 | 8435 | 1.48% |
| 2026-06-26 | 5.36 | 5.29 | -0.08 | -1.49% | 5.27 | 5.41 | 159380 | 8492 | 1.47% |
| 2026-06-25 | 5.42 | 5.37 | -0.08 | -1.47% | 5.32 | 5.44 | 199391 | 10707 | 1.84% |
| 2026-06-24 | 5.63 | 5.45 | -0.22 | -3.88% | 5.43 | 5.65 | 224538 | 12326 | 2.07% |
| 2026-06-23 | 5.65 | 5.67 | -0.03 | -0.53% | 5.62 | 5.78 | 193440 | 11053 | 1.79% |
| 2026-06-22 | 5.60 | 5.70 | 0.05 | 0.88% | 5.46 | 5.72 | 240249 | 13418 | 2.22% |
| 2026-06-18 | 5.69 | 5.65 | -0.05 | -0.88% | 5.55 | 5.73 | 147412 | 8321 | 1.36% |
| 2026-06-17 | 5.81 | 5.71 | -0.08 | -1.38% | 5.69 | 5.83 | 149492 | 8555 | 1.38% |
| 2026-06-16 | 5.90 | 5.79 | -0.11 | -1.86% | 5.77 | 5.90 | 162996 | 9451 | 1.51% |
| 2026-06-15 | 5.91 | 5.90 | 0.00 | 0.00% | 5.82 | 5.95 | 203118 | 11954 | 1.88% |
| 2026-06-12 | 5.76 | 5.90 | 0.10 | 1.72% | 5.72 | 5.95 | 240708 | 14086 | 2.22% |
| 2026-06-11 | 5.72 | 5.80 | 0.06 | 1.05% | 5.65 | 5.85 | 194726 | 11246 | 1.80% |
| 2026-06-10 | 5.83 | 5.74 | -0.12 | -2.05% | 5.69 | 5.87 | 242314 | 13948 | 2.24% |
| 2026-06-09 | 5.99 | 5.86 | -0.13 | -2.17% | 5.78 | 6.04 | 273866 | 15980 | 2.53% |
| 2026-06-08 | 6.03 | 5.99 | -0.16 | -2.60% | 5.95 | 6.18 | 299752 | 18057 | 2.77% |
| 2026-06-05 | 6.20 | 6.15 | -0.11 | -1.76% | 6.12 | 6.34 | 296754 | 18352 | 2.74% |
| 2026-06-04 | 6.14 | 6.26 | 0.09 | 1.46% | 6.10 | 6.38 | 425585 | 26581 | 3.93% |
| 2026-06-03 | 6.05 | 6.17 | 0.14 | 2.32% | 6.01 | 6.17 | 326966 | 19942 | 3.02% |
| 2026-06-02 | 6.19 | 6.03 | -0.16 | -2.58% | 6.00 | 6.19 | 257406 | 15567 | 2.38% |
| 2026-06-01 | 6.04 | 6.19 | 0.13 | 2.15% | 6.02 | 6.20 | 269602 | 16590 | 2.49% |
| 2026-05-29 | 6.00 | 6.06 | 0.05 | 0.83% | 5.96 | 6.17 | 296690 | 18103 | 2.74% |
| 2026-05-28 | 6.03 | 6.01 | -0.06 | -0.99% | 5.92 | 6.11 | 202916 | 12200 | 1.88% |
| 2026-05-27 | 6.12 | 6.07 | -0.04 | -0.65% | 5.98 | 6.18 | 310805 | 18834 | 2.87% |
| 2026-05-26 | 6.11 | 6.11 | -0.02 | -0.33% | 6.04 | 6.12 | 190594 | 11583 | 1.76% |
| 2026-05-25 | 6.20 | 6.13 | -0.09 | -1.45% | 6.10 | 6.21 | 218018 | 13374 | 2.01% |
| 2026-05-22 | 6.17 | 6.22 | 0.06 | 0.97% | 6.09 | 6.25 | 245317 | 15165 | 2.27% |
| 2026-05-21 | 6.40 | 6.16 | -0.25 | -3.90% | 6.14 | 6.45 | 381696 | 23995 | 3.53% |
| 2026-05-20 | 6.56 | 6.41 | -0.23 | -3.46% | 6.36 | 6.58 | 356348 | 22873 | 3.29% |
| 2026-05-19 | 6.69 | 6.64 | -0.06 | -0.90% | 6.56 | 6.71 | 239519 | 15859 | 2.21% |
| 2026-05-18 | 6.72 | 6.70 | -0.04 | -0.59% | 6.56 | 6.73 | 308837 | 20494 | 2.85% |
| 2026-05-15 | 6.90 | 6.74 | -0.23 | -3.30% | 6.65 | 6.90 | 534626 | 36078 | 4.94% |
| 2026-05-14 | 7.20 | 6.97 | -0.30 | -4.13% | 6.96 | 7.24 | 598360 | 42188 | 5.53% |
| 2026-05-13 | 7.38 | 7.27 | -0.03 | -0.41% | 7.12 | 7.54 | 734813 | 53484 | 6.79% |
| 2026-05-12 | 7.40 | 7.30 | -0.05 | -0.68% | 7.24 | 7.45 | 482781 | 35332 | 4.46% |