当前时间：2026-08-20 19:42:39 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 | 6.18 | 6.25 | 0.13 | 2.12% | 6.12 | 6.30 | 37188 | 2315 | 0.96% |
| 2026-08-19 | 6.27 | 6.12 | -0.13 | -2.08% | 6.11 | 6.27 | 34836 | 2149 | 0.90% |
| 2026-08-18 | 6.32 | 6.25 | -0.04 | -0.64% | 6.18 | 6.32 | 27014 | 1686 | 0.70% |
| 2026-08-17 | 6.15 | 6.29 | 0.14 | 2.28% | 6.08 | 6.30 | 30209 | 1889 | 0.78% |
| 2026-08-14 | 6.11 | 6.15 | 0.04 | 0.65% | 6.05 | 6.18 | 38206 | 2338 | 0.99% |
| 2026-08-13 | 6.27 | 6.11 | -0.16 | -2.55% | 6.10 | 6.27 | 31941 | 1975 | 0.82% |
| 2026-08-12 | 6.20 | 6.27 | 0.03 | 0.48% | 6.19 | 6.28 | 24904 | 1555 | 0.64% |
| 2026-08-11 | 6.24 | 6.24 | 0.01 | 0.16% | 6.13 | 6.28 | 31443 | 1952 | 0.81% |
| 2026-08-10 | 6.07 | 6.23 | 0.14 | 2.30% | 5.98 | 6.24 | 38293 | 2351 | 0.99% |
| 2026-08-07 | 6.17 | 6.09 | -0.03 | -0.49% | 5.92 | 6.17 | 47338 | 2838 | 1.22% |
| 2026-08-06 | 5.91 | 6.12 | 0.21 | 3.55% | 5.89 | 6.13 | 57359 | 3458 | 1.48% |
| 2026-08-05 | 5.84 | 5.91 | 0.08 | 1.37% | 5.81 | 5.93 | 40418 | 2373 | 1.04% |
| 2026-08-04 | 5.82 | 5.83 | 0.01 | 0.17% | 5.76 | 5.89 | 48819 | 2840 | 1.26% |
| 2026-08-03 | 5.61 | 5.82 | 0.29 | 5.24% | 5.56 | 5.85 | 78072 | 4479 | 2.01% |
| 2026-07-31 | 5.60 | 5.53 | 0.01 | 0.18% | 5.46 | 5.60 | 60919 | 3364 | 1.57% |
| 2026-07-30 | 5.41 | 5.52 | 0.07 | 1.28% | 5.40 | 5.67 | 64661 | 3594 | 1.67% |
| 2026-07-29 | 5.35 | 5.45 | 0.14 | 2.64% | 5.30 | 5.53 | 63971 | 3470 | 1.65% |
| 2026-07-28 | 5.30 | 5.31 | 0.01 | 0.19% | 5.26 | 5.48 | 47598 | 2558 | 1.23% |
| 2026-07-27 | 5.17 | 5.30 | 0.13 | 2.51% | 5.15 | 5.34 | 44550 | 2349 | 1.15% |
| 2026-07-24 | 5.30 | 5.17 | -0.15 | -2.82% | 5.09 | 5.32 | 48787 | 2526 | 1.26% |
| 2026-07-23 | 5.08 | 5.32 | 0.26 | 5.14% | 5.03 | 5.35 | 67959 | 3528 | 1.75% |
| 2026-07-22 | 5.19 | 5.06 | -0.16 | -3.07% | 4.98 | 5.28 | 68247 | 3481 | 1.76% |
| 2026-07-21 | 5.27 | 5.22 | -0.07 | -1.32% | 4.87 | 5.32 | 94115 | 4782 | 2.43% |
| 2026-07-20 | 5.40 | 5.29 | -0.31 | -5.54% | 5.19 | 5.78 | 78018 | 4290 | 2.01% |
| 2026-07-17 | 5.91 | 5.60 | -0.30 | -5.08% | 5.51 | 6.03 | 52470 | 3026 | 1.35% |
| 2026-07-16 | 5.91 | 5.90 | -0.01 | -0.17% | 5.78 | 6.03 | 40705 | 2402 | 1.05% |
| 2026-07-15 | 5.89 | 5.91 | 0.11 | 1.90% | 5.86 | 6.05 | 64191 | 3819 | 1.66% |
| 2026-07-14 | 5.74 | 5.80 | 0.02 | 0.35% | 5.62 | 5.81 | 41670 | 2388 | 1.07% |
| 2026-07-13 | 6.06 | 5.78 | -0.24 | -3.99% | 5.67 | 6.08 | 69787 | 4054 | 1.80% |
| 2026-07-10 | 5.99 | 6.02 | 0.02 | 0.33% | 5.85 | 6.17 | 43684 | 2637 | 1.13% |
| 2026-07-09 | 6.11 | 6.00 | -0.17 | -2.76% | 5.76 | 6.15 | 70126 | 4160 | 1.81% |
| 2026-07-08 | 6.22 | 6.17 | -0.05 | -0.80% | 6.01 | 6.22 | 26856 | 1639 | 0.69% |
| 2026-07-07 | 6.42 | 6.22 | -0.19 | -2.96% | 6.18 | 6.42 | 32039 | 2010 | 0.83% |
| 2026-07-06 | 6.42 | 6.41 | -0.07 | -1.08% | 6.35 | 6.55 | 30524 | 1965 | 0.79% |
| 2026-07-03 | 6.58 | 6.48 | -0.05 | -0.77% | 6.45 | 6.70 | 37259 | 2436 | 0.96% |
| 2026-07-02 | 6.44 | 6.53 | 0.08 | 1.24% | 6.35 | 6.82 | 45332 | 3001 | 1.17% |
| 2026-07-01 | 6.18 | 6.45 | 0.22 | 3.53% | 6.18 | 6.69 | 47523 | 3067 | 1.23% |
| 2026-06-30 | 6.23 | 6.23 | 0.00 | 0.00% | 6.09 | 6.30 | 26545 | 1645 | 0.68% |
| 2026-06-29 | 6.31 | 6.23 | -0.10 | -1.58% | 6.06 | 6.34 | 39753 | 2453 | 1.03% |
| 2026-06-26 | 6.62 | 6.33 | -0.29 | -4.38% | 6.28 | 6.62 | 47580 | 3024 | 1.23% |
| 2026-06-25 | 6.60 | 6.62 | -0.03 | -0.45% | 6.36 | 6.84 | 60715 | 3963 | 1.57% |
| 2026-06-24 | 6.98 | 6.65 | -0.16 | -2.35% | 6.48 | 6.98 | 42985 | 2850 | 1.11% |
| 2026-06-23 | 6.67 | 6.81 | 0.14 | 2.10% | 6.61 | 7.16 | 55515 | 3843 | 1.43% |
| 2026-06-22 | 6.65 | 6.67 | 0.06 | 0.91% | 6.44 | 6.70 | 54996 | 3617 | 1.42% |
| 2026-06-18 | 6.70 | 6.61 | -0.17 | -2.51% | 6.54 | 6.77 | 36483 | 2407 | 0.94% |
| 2026-06-17 | 6.85 | 6.78 | -0.20 | -2.87% | 6.75 | 6.98 | 30990 | 2113 | 0.80% |
| 2026-06-16 | 7.01 | 6.98 | -0.01 | -0.14% | 6.87 | 7.02 | 32807 | 2275 | 0.85% |
| 2026-06-15 | 7.07 | 6.99 | -0.08 | -1.13% | 6.97 | 7.29 | 33383 | 2369 | 0.86% |
| 2026-06-12 | 7.07 | 7.07 | 0.05 | 0.71% | 6.86 | 7.18 | 29951 | 2109 | 0.77% |
| 2026-06-11 | 6.97 | 7.02 | -0.02 | -0.28% | 6.82 | 7.07 | 29364 | 2040 | 0.76% |
| 2026-06-10 | 7.00 | 7.04 | -0.03 | -0.42% | 6.85 | 7.12 | 30262 | 2112 | 0.78% |
| 2026-06-09 | 7.07 | 7.07 | 0.00 | 0.00% | 6.95 | 7.17 | 35393 | 2497 | 0.91% |
| 2026-06-08 | 7.10 | 7.07 | -0.25 | -3.42% | 6.94 | 7.37 | 49061 | 3499 | 1.27% |
| 2026-06-05 | 7.60 | 7.32 | 0.00 | 0.00% | 7.15 | 7.60 | 34619 | 2530 | 0.89% |
| 2026-06-04 | 7.34 | 7.32 | -0.03 | -0.41% | 7.20 | 7.45 | 26095 | 1906 | 0.67% |
| 2026-06-03 | 7.39 | 7.35 | 0.02 | 0.27% | 7.21 | 7.45 | 31384 | 2303 | 0.81% |
| 2026-06-02 | 7.47 | 7.33 | -0.13 | -1.74% | 7.20 | 7.59 | 32577 | 2387 | 0.84% |
| 2026-06-01 | 7.13 | 7.46 | 0.28 | 3.90% | 7.09 | 7.58 | 48553 | 3605 | 1.25% |
| 2026-05-29 | 7.50 | 7.18 | -0.23 | -3.10% | 7.15 | 7.50 | 36996 | 2688 | 0.95% |
| 2026-05-28 | 7.37 | 7.41 | 0.03 | 0.41% | 7.25 | 7.50 | 31340 | 2314 | 0.81% |
| 2026-05-27 | 7.60 | 7.38 | -0.22 | -2.89% | 7.35 | 7.65 | 42721 | 3180 | 1.10% |
| 2026-05-26 | 7.62 | 7.60 | -0.10 | -1.30% | 7.47 | 7.69 | 35206 | 2660 | 0.91% |
| 2026-05-25 | 7.87 | 7.70 | -0.11 | -1.41% | 7.56 | 7.92 | 42374 | 3262 | 1.09% |
| 2026-05-22 | 7.65 | 7.81 | 0.16 | 2.09% | 7.56 | 7.89 | 39157 | 3034 | 1.01% |
| 2026-05-21 | 8.07 | 7.65 | -0.36 | -4.49% | 7.61 | 8.10 | 60068 | 4723 | 1.55% |
| 2026-05-20 | 8.03 | 8.01 | -0.01 | -0.12% | 7.95 | 8.11 | 45114 | 3622 | 1.16% |
| 2026-05-19 | 8.15 | 8.02 | -0.19 | -2.31% | 7.91 | 8.29 | 53059 | 4256 | 1.37% |
| 2026-05-18 | 8.18 | 8.21 | 0.05 | 0.61% | 7.97 | 8.22 | 53086 | 4300 | 1.37% |
| 2026-05-15 | 8.24 | 8.16 | -0.07 | -0.85% | 8.09 | 8.32 | 45055 | 3705 | 1.16% |
| 2026-05-14 | 8.35 | 8.23 | -0.12 | -1.44% | 8.19 | 8.39 | 53003 | 4393 | 1.37% |
| 2026-05-13 | 8.32 | 8.35 | 0.10 | 1.21% | 8.22 | 8.46 | 65011 | 5424 | 1.68% |
| 2026-05-12 | 8.46 | 8.25 | -0.23 | -2.71% | 8.22 | 8.46 | 66393 | 5511 | 1.71% |