当前时间：2026-08-20 15:11:22 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 | 6.19 | 6.08 | -0.13 | -2.09% | 6.06 | 6.23 | 65591 | 4023 | 2.57% |
| 2026-08-18 | 6.24 | 6.21 | -0.02 | -0.32% | 6.15 | 6.26 | 40196 | 2488 | 1.58% |
| 2026-08-17 | 6.07 | 6.23 | 0.11 | 1.80% | 6.07 | 6.23 | 48489 | 2995 | 1.90% |
| 2026-08-14 | 6.14 | 6.12 | -0.04 | -0.65% | 6.03 | 6.17 | 44457 | 2710 | 1.74% |
| 2026-08-13 | 6.26 | 6.16 | -0.10 | -1.60% | 6.13 | 6.33 | 62203 | 3868 | 2.44% |
| 2026-08-12 | 6.20 | 6.26 | 0.07 | 1.13% | 6.16 | 6.30 | 52934 | 3308 | 2.08% |
| 2026-08-11 | 6.13 | 6.19 | 0.03 | 0.49% | 6.09 | 6.27 | 52103 | 3216 | 2.04% |
| 2026-08-10 | 5.97 | 6.16 | 0.23 | 3.88% | 5.96 | 6.23 | 95773 | 5855 | 3.76% |
| 2026-08-07 | 6.03 | 5.93 | -0.09 | -1.50% | 5.81 | 6.03 | 59166 | 3485 | 2.32% |
| 2026-08-06 | 5.93 | 6.02 | 0.09 | 1.52% | 5.87 | 6.03 | 73299 | 4372 | 2.87% |
| 2026-08-05 | 5.99 | 5.93 | -0.04 | -0.67% | 5.86 | 6.02 | 67087 | 3975 | 2.63% |
| 2026-08-04 | 5.99 | 5.97 | -0.04 | -0.67% | 5.93 | 6.10 | 88817 | 5317 | 3.48% |
| 2026-08-03 | 5.75 | 6.01 | 0.27 | 4.70% | 5.69 | 6.04 | 89570 | 5298 | 3.51% |
| 2026-07-31 | 5.70 | 5.74 | 0.04 | 0.70% | 5.64 | 5.77 | 61003 | 3481 | 2.39% |
| 2026-07-30 | 5.60 | 5.70 | 0.08 | 1.42% | 5.59 | 5.78 | 73280 | 4178 | 2.87% |
| 2026-07-29 | 5.51 | 5.62 | 0.11 | 2.00% | 5.51 | 5.69 | 61110 | 3430 | 2.40% |
| 2026-07-28 | 5.41 | 5.51 | 0.07 | 1.29% | 5.41 | 5.55 | 44478 | 2445 | 1.74% |
| 2026-07-27 | 5.31 | 5.44 | 0.12 | 2.26% | 5.31 | 5.51 | 58316 | 3168 | 2.29% |
| 2026-07-24 | 5.43 | 5.32 | -0.16 | -2.92% | 5.30 | 5.48 | 50380 | 2696 | 1.98% |
| 2026-07-23 | 5.22 | 5.48 | 0.26 | 4.98% | 5.19 | 5.49 | 78700 | 4215 | 3.09% |
| 2026-07-22 | 5.28 | 5.22 | -0.05 | -0.95% | 5.18 | 5.38 | 67494 | 3542 | 2.65% |
| 2026-07-21 | 5.38 | 5.27 | -0.09 | -1.68% | 5.08 | 5.40 | 92725 | 4858 | 3.64% |
| 2026-07-20 | 5.52 | 5.36 | -0.18 | -3.25% | 5.28 | 5.68 | 115806 | 6345 | 4.54% |
| 2026-07-17 | 5.74 | 5.54 | -0.18 | -3.15% | 5.48 | 5.90 | 103004 | 5839 | 4.04% |
| 2026-07-16 | 5.65 | 5.72 | 0.03 | 0.53% | 5.58 | 5.80 | 71907 | 4115 | 2.82% |
| 2026-07-15 | 5.62 | 5.69 | 0.06 | 1.07% | 5.56 | 5.79 | 93517 | 5307 | 3.67% |
| 2026-07-14 | 5.42 | 5.63 | 0.29 | 5.43% | 5.36 | 5.66 | 128911 | 7132 | 5.06% |
| 2026-07-13 | 5.55 | 5.34 | -0.17 | -3.09% | 5.32 | 5.56 | 66706 | 3587 | 2.62% |
| 2026-07-10 | 5.30 | 5.51 | 0.20 | 3.77% | 5.23 | 5.59 | 86339 | 4712 | 3.39% |
| 2026-07-09 | 5.43 | 5.31 | -0.07 | -1.30% | 5.21 | 5.43 | 60980 | 3227 | 2.39% |
| 2026-07-08 | 5.42 | 5.38 | -0.03 | -0.55% | 5.29 | 5.45 | 43846 | 2354 | 1.72% |
| 2026-07-07 | 5.62 | 5.41 | -0.23 | -4.08% | 5.39 | 5.64 | 56179 | 3062 | 2.20% |
| 2026-07-06 | 5.66 | 5.64 | -0.02 | -0.35% | 5.58 | 5.77 | 47280 | 2675 | 1.85% |
| 2026-07-03 | 5.60 | 5.66 | 0.07 | 1.25% | 5.55 | 5.71 | 56305 | 3176 | 2.21% |
| 2026-07-02 | 5.63 | 5.59 | -0.02 | -0.36% | 5.56 | 5.80 | 72059 | 4081 | 2.83% |
| 2026-07-01 | 5.47 | 5.61 | 0.18 | 3.31% | 5.41 | 5.71 | 82433 | 4606 | 3.23% |
| 2026-06-30 | 5.53 | 5.43 | -0.06 | -1.09% | 5.36 | 5.57 | 55021 | 2999 | 2.16% |
| 2026-06-29 | 5.52 | 5.49 | -0.04 | -0.72% | 5.26 | 5.54 | 81415 | 4416 | 3.19% |
| 2026-06-26 | 5.58 | 5.53 | -0.06 | -1.07% | 5.40 | 5.61 | 68242 | 3755 | 2.68% |
| 2026-06-25 | 5.74 | 5.59 | -0.12 | -2.10% | 5.49 | 5.74 | 81020 | 4522 | 3.18% |
| 2026-06-24 | 6.04 | 5.71 | -0.35 | -5.78% | 5.67 | 6.12 | 84488 | 4905 | 3.31% |
| 2026-06-23 | 6.00 | 6.06 | 0.06 | 1.00% | 5.99 | 6.21 | 71671 | 4383 | 2.81% |
| 2026-06-22 | 5.95 | 6.00 | 0.01 | 0.17% | 5.66 | 6.01 | 99032 | 5776 | 3.88% |
| 2026-06-18 | 6.05 | 5.99 | -0.09 | -1.48% | 5.93 | 6.09 | 61869 | 3719 | 2.43% |
| 2026-06-17 | 6.26 | 6.08 | -0.20 | -3.18% | 6.05 | 6.30 | 58380 | 3574 | 2.29% |
| 2026-06-16 | 6.42 | 6.28 | -0.10 | -1.57% | 6.15 | 6.42 | 47109 | 2945 | 1.85% |
| 2026-06-15 | 6.42 | 6.38 | -0.04 | -0.62% | 6.31 | 6.63 | 50388 | 3257 | 1.98% |
| 2026-06-12 | 6.35 | 6.42 | 0.13 | 2.07% | 6.24 | 6.49 | 56840 | 3636 | 2.23% |
| 2026-06-11 | 6.35 | 6.29 | -0.12 | -1.87% | 6.14 | 6.38 | 45406 | 2828 | 1.78% |
| 2026-06-10 | 6.29 | 6.41 | 0.01 | 0.16% | 6.18 | 6.48 | 55879 | 3515 | 2.19% |
| 2026-06-09 | 6.43 | 6.40 | 0.02 | 0.31% | 6.29 | 6.47 | 47483 | 3033 | 1.86% |
| 2026-06-08 | 6.52 | 6.38 | -0.24 | -3.63% | 6.25 | 6.59 | 72383 | 4659 | 2.84% |
| 2026-06-05 | 6.50 | 6.62 | 0.11 | 1.69% | 6.44 | 6.66 | 48014 | 3157 | 1.88% |
| 2026-06-04 | 6.69 | 6.51 | -0.19 | -2.84% | 6.43 | 6.75 | 58803 | 3843 | 2.31% |
| 2026-06-03 | 6.85 | 6.70 | -0.13 | -1.90% | 6.65 | 6.86 | 59882 | 4028 | 2.35% |
| 2026-06-02 | 7.07 | 6.83 | -0.25 | -3.53% | 6.81 | 7.10 | 73321 | 5063 | 2.88% |
| 2026-06-01 | 6.79 | 7.08 | 0.29 | 4.27% | 6.71 | 7.12 | 87636 | 6138 | 3.44% |
| 2026-05-29 | 6.95 | 6.79 | -0.08 | -1.16% | 6.76 | 7.03 | 58654 | 4040 | 2.30% |
| 2026-05-28 | 6.89 | 6.87 | 0.00 | 0.00% | 6.74 | 6.98 | 56748 | 3900 | 2.23% |
| 2026-05-27 | 7.11 | 6.87 | -0.24 | -3.38% | 6.74 | 7.13 | 69827 | 4800 | 2.74% |
| 2026-05-26 | 7.29 | 7.11 | -0.19 | -2.60% | 7.01 | 7.33 | 69884 | 4980 | 2.74% |
| 2026-05-25 | 7.40 | 7.30 | -0.06 | -0.82% | 7.22 | 7.49 | 71606 | 5254 | 2.81% |
| 2026-05-22 | 7.27 | 7.36 | 0.10 | 1.38% | 7.16 | 7.42 | 83647 | 6097 | 3.28% |
| 2026-05-21 | 7.74 | 7.26 | -0.42 | -5.47% | 7.22 | 7.74 | 93811 | 7013 | 3.68% |
| 2026-05-20 | 7.86 | 7.68 | -0.21 | -2.66% | 7.64 | 7.88 | 64828 | 4998 | 2.54% |
| 2026-05-19 | 7.75 | 7.89 | 0.12 | 1.54% | 7.75 | 7.93 | 81195 | 6373 | 3.18% |
| 2026-05-18 | 7.80 | 7.77 | -0.03 | -0.38% | 7.57 | 7.80 | 119503 | 9162 | 4.69% |
| 2026-05-15 | 7.95 | 7.80 | -0.09 | -1.14% | 7.74 | 7.96 | 78298 | 6152 | 3.07% |
| 2026-05-14 | 8.14 | 7.89 | -0.17 | -2.11% | 7.89 | 8.17 | 70079 | 5610 | 2.75% |
| 2026-05-13 | 8.10 | 8.06 | -0.08 | -0.98% | 8.01 | 8.17 | 76006 | 6147 | 2.98% |
| 2026-05-12 | 8.25 | 8.14 | -0.09 | -1.09% | 8.04 | 8.27 | 114427 | 9305 | 4.49% |