当前时间：2026-08-21 15:25:17 星期五休市中
| 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 | 6.35 | 6.51 | 0.18 | 2.84% | 6.35 | 6.52 | 89362 | 5766 | 1.74% |
| 2026-08-19 | 6.46 | 6.33 | -0.17 | -2.62% | 6.30 | 6.51 | 114504 | 7300 | 2.23% |
| 2026-08-18 | 6.62 | 6.50 | -0.14 | -2.11% | 6.44 | 6.63 | 96311 | 6251 | 1.88% |
| 2026-08-17 | 6.53 | 6.64 | 0.17 | 2.63% | 6.42 | 6.66 | 86638 | 5694 | 1.69% |
| 2026-08-14 | 6.51 | 6.47 | -0.06 | -0.92% | 6.41 | 6.54 | 78126 | 5049 | 1.52% |
| 2026-08-13 | 6.66 | 6.53 | -0.16 | -2.39% | 6.53 | 6.70 | 100809 | 6659 | 1.97% |
| 2026-08-12 | 6.71 | 6.69 | 0.02 | 0.30% | 6.61 | 6.75 | 97809 | 6509 | 1.91% |
| 2026-08-11 | 6.66 | 6.67 | 0.02 | 0.30% | 6.56 | 6.73 | 123160 | 8201 | 2.40% |
| 2026-08-10 | 6.50 | 6.65 | 0.14 | 2.15% | 6.47 | 6.67 | 100612 | 6648 | 1.96% |
| 2026-08-07 | 6.62 | 6.51 | -0.11 | -1.66% | 6.40 | 6.62 | 108091 | 7008 | 2.11% |
| 2026-08-06 | 6.58 | 6.62 | 0.07 | 1.07% | 6.49 | 6.72 | 138778 | 9154 | 2.71% |
| 2026-08-05 | 6.50 | 6.55 | 0.04 | 0.61% | 6.50 | 6.68 | 124719 | 8196 | 2.43% |
| 2026-08-04 | 6.61 | 6.51 | -0.10 | -1.51% | 6.47 | 6.65 | 117954 | 7706 | 2.30% |
| 2026-08-03 | 6.53 | 6.61 | 0.06 | 0.92% | 6.49 | 6.62 | 82213 | 5407 | 1.60% |
| 2026-07-31 | 6.40 | 6.55 | 0.12 | 1.87% | 6.40 | 6.62 | 133244 | 8674 | 2.60% |
| 2026-07-30 | 6.40 | 6.43 | 0.00 | 0.00% | 6.38 | 6.55 | 120404 | 7797 | 2.35% |
| 2026-07-29 | 6.29 | 6.43 | 0.14 | 2.23% | 6.27 | 6.47 | 156033 | 9981 | 3.04% |
| 2026-07-28 | 6.12 | 6.29 | 0.12 | 1.94% | 6.12 | 6.31 | 134637 | 8428 | 2.63% |
| 2026-07-27 | 6.00 | 6.17 | 0.16 | 2.66% | 5.95 | 6.19 | 126882 | 7769 | 2.47% |
| 2026-07-24 | 6.20 | 6.01 | -0.24 | -3.84% | 6.00 | 6.23 | 115272 | 7027 | 2.25% |
| 2026-07-23 | 6.03 | 6.25 | 0.20 | 3.31% | 6.02 | 6.25 | 138043 | 8503 | 2.69% |
| 2026-07-22 | 6.13 | 6.05 | -0.14 | -2.26% | 6.04 | 6.19 | 119722 | 7297 | 2.33% |
| 2026-07-21 | 6.08 | 6.19 | 0.06 | 0.98% | 6.07 | 6.21 | 176339 | 10849 | 3.44% |
| 2026-07-20 | 6.07 | 6.13 | 0.11 | 1.83% | 6.00 | 6.21 | 147886 | 9030 | 2.88% |
| 2026-07-17 | 6.15 | 6.02 | -0.13 | -2.11% | 5.98 | 6.25 | 125757 | 7671 | 2.45% |
| 2026-07-16 | 6.06 | 6.15 | 0.06 | 0.99% | 5.99 | 6.19 | 108578 | 6653 | 2.12% |
| 2026-07-15 | 5.94 | 6.09 | 0.13 | 2.18% | 5.93 | 6.14 | 106186 | 6458 | 2.07% |
| 2026-07-14 | 5.88 | 5.96 | 0.08 | 1.36% | 5.79 | 5.98 | 95962 | 5658 | 1.87% |
| 2026-07-13 | 6.06 | 5.88 | -0.20 | -3.29% | 5.87 | 6.12 | 133888 | 7954 | 2.61% |
| 2026-07-10 | 5.97 | 6.08 | 0.10 | 1.67% | 5.83 | 6.18 | 147884 | 8936 | 2.88% |
| 2026-07-09 | 6.02 | 5.98 | -0.05 | -0.83% | 5.85 | 6.07 | 122212 | 7262 | 2.38% |
| 2026-07-08 | 6.01 | 6.03 | 0.01 | 0.17% | 5.92 | 6.09 | 96677 | 5815 | 1.89% |
| 2026-07-07 | 6.18 | 6.02 | -0.21 | -3.37% | 5.98 | 6.22 | 102075 | 6191 | 1.99% |
| 2026-07-06 | 6.36 | 6.23 | -0.13 | -2.04% | 6.18 | 6.41 | 99512 | 6228 | 1.94% |
| 2026-07-03 | 6.30 | 6.36 | 0.11 | 1.76% | 6.23 | 6.38 | 127099 | 8021 | 2.48% |
| 2026-07-02 | 6.35 | 6.25 | -0.10 | -1.57% | 6.22 | 6.54 | 194427 | 12366 | 3.79% |
| 2026-07-01 | 6.03 | 6.35 | 0.33 | 5.48% | 5.95 | 6.50 | 247854 | 15511 | 4.83% |
| 2026-06-30 | 6.00 | 6.02 | 0.06 | 1.01% | 5.86 | 6.14 | 140196 | 8455 | 2.73% |
| 2026-06-29 | 6.01 | 5.96 | -0.08 | -1.32% | 5.87 | 6.07 | 164048 | 9789 | 3.20% |
| 2026-06-26 | 6.35 | 6.04 | -0.37 | -5.77% | 6.02 | 6.39 | 188727 | 11601 | 3.68% |
| 2026-06-25 | 6.31 | 6.41 | 0.07 | 1.10% | 6.25 | 6.50 | 221389 | 14104 | 4.32% |
| 2026-06-24 | 6.71 | 6.34 | -0.44 | -6.49% | 6.32 | 6.78 | 239245 | 15485 | 4.67% |
| 2026-06-23 | 6.51 | 6.78 | 0.19 | 2.88% | 6.50 | 7.05 | 293965 | 20083 | 5.73% |
| 2026-06-22 | 6.23 | 6.59 | 0.36 | 5.78% | 6.00 | 6.59 | 231260 | 14610 | 4.51% |
| 2026-06-18 | 6.40 | 6.23 | -0.17 | -2.66% | 6.22 | 6.41 | 89482 | 5619 | 1.75% |
| 2026-06-17 | 6.50 | 6.40 | -0.12 | -1.84% | 6.38 | 6.57 | 100308 | 6469 | 1.96% |
| 2026-06-16 | 6.52 | 6.52 | -0.01 | -0.15% | 6.38 | 6.54 | 98330 | 6374 | 1.92% |
| 2026-06-15 | 6.40 | 6.53 | 0.18 | 2.83% | 6.36 | 6.67 | 157585 | 10325 | 3.07% |
| 2026-06-12 | 6.30 | 6.37 | 0.14 | 2.25% | 6.24 | 6.43 | 106939 | 6783 | 2.09% |
| 2026-06-11 | 6.31 | 6.23 | -0.16 | -2.50% | 6.14 | 6.40 | 101316 | 6315 | 1.98% |
| 2026-06-10 | 6.36 | 6.39 | -0.01 | -0.16% | 6.26 | 6.43 | 87314 | 5549 | 1.70% |
| 2026-06-09 | 6.39 | 6.40 | 0.03 | 0.47% | 6.28 | 6.46 | 89410 | 5692 | 1.74% |
| 2026-06-08 | 6.44 | 6.37 | -0.19 | -2.90% | 6.27 | 6.62 | 127354 | 8186 | 2.48% |
| 2026-06-05 | 6.59 | 6.56 | 0.04 | 0.61% | 6.50 | 6.64 | 107061 | 7035 | 2.09% |
| 2026-06-04 | 6.65 | 6.52 | -0.13 | -1.95% | 6.47 | 6.72 | 108797 | 7138 | 2.12% |
| 2026-06-03 | 6.74 | 6.65 | -0.07 | -1.04% | 6.61 | 6.75 | 82988 | 5541 | 1.62% |
| 2026-06-02 | 6.86 | 6.72 | -0.15 | -2.18% | 6.66 | 6.90 | 112736 | 7578 | 2.20% |
| 2026-06-01 | 6.67 | 6.87 | 0.13 | 1.93% | 6.66 | 6.91 | 104110 | 7118 | 2.03% |
| 2026-05-29 | 6.80 | 6.74 | -0.07 | -1.03% | 6.72 | 6.90 | 104248 | 7115 | 2.03% |
| 2026-05-28 | 6.84 | 6.81 | -0.05 | -0.73% | 6.68 | 6.90 | 100858 | 6843 | 1.97% |
| 2026-05-27 | 6.98 | 6.86 | -0.18 | -2.56% | 6.80 | 7.09 | 116055 | 8001 | 2.26% |
| 2026-05-26 | 7.06 | 7.04 | -0.08 | -1.12% | 6.91 | 7.11 | 123676 | 8676 | 2.41% |
| 2026-05-25 | 7.21 | 7.12 | -0.04 | -0.56% | 7.03 | 7.24 | 105700 | 7532 | 2.06% |
| 2026-05-22 | 7.25 | 7.16 | -0.08 | -1.10% | 7.07 | 7.30 | 135464 | 9686 | 2.64% |
| 2026-05-21 | 7.34 | 7.24 | -0.08 | -1.09% | 7.21 | 7.68 | 200483 | 14942 | 3.91% |
| 2026-05-20 | 7.42 | 7.32 | -0.16 | -2.14% | 7.28 | 7.44 | 93802 | 6872 | 1.83% |
| 2026-05-19 | 7.46 | 7.48 | 0.02 | 0.27% | 7.35 | 7.54 | 109628 | 8157 | 2.14% |
| 2026-05-18 | 7.43 | 7.46 | 0.04 | 0.54% | 7.37 | 7.50 | 122748 | 9116 | 2.39% |
| 2026-05-15 | 7.59 | 7.42 | -0.17 | -2.24% | 7.37 | 7.64 | 119106 | 8905 | 2.32% |
| 2026-05-14 | 7.85 | 7.59 | -0.26 | -3.31% | 7.59 | 7.89 | 143555 | 11056 | 2.80% |
| 2026-05-13 | 7.80 | 7.85 | 0.02 | 0.26% | 7.75 | 7.88 | 123622 | 9664 | 2.41% |