当前时间：2026-08-21 11:48:30 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 | 5.95 | 5.96 | 0.02 | 0.34% | 5.92 | 6.03 | 475816 | 28389 | 2.42% |
| 2026-08-19 | 6.20 | 5.94 | -0.37 | -5.86% | 5.90 | 6.27 | 896186 | 54263 | 4.56% |
| 2026-08-18 | 6.66 | 6.31 | -0.43 | -6.38% | 6.30 | 6.66 | 1374296 | 88327 | 6.99% |
| 2026-08-17 | 6.90 | 6.74 | -0.19 | -2.74% | 6.57 | 6.98 | 1512002 | 101400 | 7.69% |
| 2026-08-14 | 7.38 | 6.93 | -0.22 | -3.08% | 6.74 | 7.38 | 2406266 | 168344 | 12.23% |
| 2026-08-13 | 6.68 | 7.15 | 0.65 | 10.00% | 6.68 | 7.15 | 786323 | 55193 | 4.00% |
| 2026-08-12 | 6.49 | 6.50 | -0.02 | -0.31% | 6.41 | 6.66 | 583893 | 37985 | 2.97% |
| 2026-08-11 | 6.57 | 6.52 | -0.03 | -0.46% | 6.41 | 6.63 | 615319 | 40220 | 3.13% |
| 2026-08-10 | 6.58 | 6.55 | -0.03 | -0.46% | 6.42 | 6.63 | 689980 | 45002 | 3.51% |
| 2026-08-07 | 6.45 | 6.58 | 0.11 | 1.70% | 6.36 | 6.60 | 765872 | 49780 | 3.89% |
| 2026-08-06 | 6.57 | 6.47 | -0.17 | -2.56% | 6.39 | 6.61 | 760132 | 49143 | 3.86% |
| 2026-08-05 | 6.66 | 6.64 | -0.08 | -1.19% | 6.58 | 6.76 | 832064 | 55334 | 4.23% |
| 2026-08-04 | 6.60 | 6.72 | 0.20 | 3.07% | 6.53 | 6.78 | 859428 | 57308 | 4.37% |
| 2026-08-03 | 6.50 | 6.52 | 0.08 | 1.24% | 6.42 | 6.61 | 708793 | 46169 | 3.60% |
| 2026-07-31 | 6.22 | 6.44 | 0.33 | 5.40% | 6.21 | 6.53 | 971746 | 62068 | 4.94% |
| 2026-07-30 | 6.37 | 6.11 | -0.30 | -4.68% | 6.09 | 6.45 | 795702 | 49551 | 4.04% |
| 2026-07-29 | 6.49 | 6.41 | -0.03 | -0.47% | 6.28 | 6.54 | 858482 | 55081 | 4.36% |
| 2026-07-28 | 6.56 | 6.44 | -0.20 | -3.01% | 6.42 | 6.67 | 847365 | 55304 | 4.31% |
| 2026-07-27 | 6.08 | 6.64 | 0.32 | 5.06% | 6.08 | 6.76 | 1469277 | 95514 | 7.47% |
| 2026-07-24 | 6.81 | 6.32 | -0.70 | -9.97% | 6.32 | 6.93 | 1563024 | 102578 | 7.94% |
| 2026-07-23 | 6.82 | 7.02 | 0.06 | 0.86% | 6.72 | 7.20 | 2200667 | 154487 | 11.19% |
| 2026-07-22 | 6.42 | 6.96 | 0.23 | 3.42% | 6.42 | 7.06 | 2388504 | 164906 | 12.14% |
| 2026-07-21 | 6.52 | 6.73 | 0.49 | 7.85% | 6.24 | 6.80 | 2582282 | 167549 | 13.13% |
| 2026-07-20 | 5.73 | 6.24 | 0.57 | 10.05% | 5.71 | 6.24 | 856338 | 51800 | 4.35% |
| 2026-07-17 | 5.85 | 5.67 | -0.20 | -3.41% | 5.56 | 5.93 | 1042899 | 60385 | 5.30% |
| 2026-07-16 | 5.91 | 5.87 | -0.13 | -2.17% | 5.85 | 6.02 | 632691 | 37459 | 3.22% |
| 2026-07-15 | 5.91 | 6.00 | -0.08 | -1.32% | 5.88 | 6.15 | 924925 | 55637 | 4.70% |
| 2026-07-14 | 6.30 | 6.08 | -0.28 | -4.40% | 6.01 | 6.43 | 1374836 | 84774 | 6.99% |
| 2026-07-13 | 6.17 | 6.36 | 0.25 | 4.09% | 6.17 | 6.68 | 2194724 | 141950 | 11.16% |
| 2026-07-10 | 5.60 | 6.11 | 0.56 | 10.09% | 5.49 | 6.11 | 936257 | 55509 | 4.76% |
| 2026-07-09 | 5.54 | 5.55 | -0.01 | -0.18% | 5.39 | 5.60 | 515509 | 28351 | 2.62% |
| 2026-07-08 | 5.72 | 5.56 | -0.12 | -2.11% | 5.55 | 5.72 | 445651 | 24945 | 2.27% |
| 2026-07-07 | 5.90 | 5.68 | -0.24 | -4.05% | 5.68 | 5.92 | 556835 | 31972 | 2.83% |
| 2026-07-06 | 6.00 | 5.92 | -0.12 | -1.99% | 5.92 | 6.10 | 522870 | 31377 | 2.66% |
| 2026-07-03 | 6.15 | 6.04 | -0.09 | -1.47% | 5.89 | 6.17 | 901738 | 54182 | 4.58% |
| 2026-07-02 | 6.20 | 6.13 | -0.15 | -2.39% | 6.10 | 6.40 | 932564 | 58067 | 4.74% |
| 2026-07-01 | 6.23 | 6.28 | 0.03 | 0.48% | 6.15 | 6.35 | 762793 | 47622 | 3.88% |
| 2026-06-30 | 6.25 | 6.25 | -0.07 | -1.11% | 6.14 | 6.40 | 701412 | 43997 | 3.57% |
| 2026-06-29 | 6.32 | 6.32 | -0.05 | -0.78% | 6.12 | 6.50 | 923308 | 58448 | 4.69% |
| 2026-06-26 | 6.71 | 6.37 | -0.25 | -3.78% | 6.36 | 7.02 | 1379676 | 92541 | 7.01% |
| 2026-06-25 | 6.41 | 6.62 | 0.12 | 1.85% | 6.36 | 6.66 | 915582 | 59808 | 4.65% |
| 2026-06-24 | 6.40 | 6.50 | 0.15 | 2.36% | 6.28 | 6.52 | 881749 | 56714 | 4.48% |
| 2026-06-23 | 6.41 | 6.35 | -0.11 | -1.70% | 6.31 | 6.46 | 768882 | 49099 | 3.91% |
| 2026-06-22 | 6.51 | 6.46 | -0.09 | -1.37% | 6.37 | 6.55 | 874911 | 56396 | 4.45% |
| 2026-06-18 | 6.62 | 6.55 | -0.12 | -1.80% | 6.52 | 6.70 | 792129 | 52140 | 4.03% |
| 2026-06-17 | 6.90 | 6.67 | -0.18 | -2.63% | 6.62 | 6.93 | 902859 | 60734 | 4.59% |
| 2026-06-16 | 6.69 | 6.85 | 0.11 | 1.63% | 6.67 | 6.98 | 865811 | 59377 | 4.40% |
| 2026-06-15 | 6.57 | 6.74 | 0.18 | 2.74% | 6.53 | 6.75 | 768936 | 51518 | 3.91% |
| 2026-06-12 | 6.53 | 6.56 | 0.16 | 2.50% | 6.38 | 6.69 | 1059656 | 69587 | 5.39% |
| 2026-06-11 | 6.50 | 6.40 | -0.18 | -2.74% | 6.33 | 6.62 | 939539 | 60421 | 4.78% |
| 2026-06-10 | 7.07 | 6.58 | -0.59 | -8.23% | 6.52 | 7.08 | 1406484 | 94590 | 7.15% |
| 2026-06-09 | 7.43 | 7.17 | -0.16 | -2.18% | 6.96 | 7.49 | 1299684 | 92220 | 6.61% |
| 2026-06-08 | 7.70 | 7.33 | -0.72 | -8.94% | 7.32 | 7.98 | 1494343 | 114689 | 7.60% |
| 2026-06-05 | 8.50 | 8.05 | -0.57 | -6.61% | 8.01 | 8.80 | 2427157 | 202419 | 12.34% |
| 2026-06-04 | 8.11 | 8.62 | 0.37 | 4.48% | 8.06 | 8.74 | 2731854 | 231099 | 13.89% |
| 2026-06-03 | 7.90 | 8.25 | 0.26 | 3.25% | 7.71 | 8.49 | 2373516 | 193079 | 12.06% |
| 2026-06-02 | 8.01 | 7.99 | -0.16 | -1.96% | 7.66 | 8.14 | 1432137 | 113115 | 7.28% |
| 2026-06-01 | 8.23 | 8.15 | 0.04 | 0.49% | 7.61 | 8.26 | 1461816 | 117389 | 7.43% |
| 2026-05-29 | 8.14 | 8.11 | -0.06 | -0.73% | 8.03 | 8.45 | 1631494 | 134131 | 8.29% |
| 2026-05-28 | 8.09 | 8.17 | 0.12 | 1.49% | 8.01 | 8.33 | 1359969 | 111172 | 6.91% |
| 2026-05-27 | 7.98 | 8.05 | -0.01 | -0.12% | 7.85 | 8.16 | 1116329 | 89604 | 5.67% |
| 2026-05-26 | 8.33 | 8.06 | -0.35 | -4.16% | 7.98 | 8.33 | 1297048 | 104977 | 6.59% |
| 2026-05-25 | 8.15 | 8.41 | 0.28 | 3.44% | 8.15 | 8.58 | 1676266 | 139923 | 8.52% |
| 2026-05-22 | 8.08 | 8.13 | -0.04 | -0.49% | 7.92 | 8.22 | 1057112 | 85612 | 5.37% |
| 2026-05-21 | 8.02 | 8.17 | 0.03 | 0.37% | 8.01 | 8.60 | 1581675 | 131077 | 8.04% |
| 2026-05-20 | 8.58 | 8.14 | -0.59 | -6.76% | 8.01 | 8.58 | 1848386 | 151152 | 9.40% |
| 2026-05-19 | 8.32 | 8.73 | 0.37 | 4.43% | 8.09 | 8.98 | 2100292 | 181528 | 10.68% |
| 2026-05-18 | 8.33 | 8.36 | -0.13 | -1.53% | 8.30 | 8.70 | 1358100 | 114796 | 6.90% |
| 2026-05-15 | 8.78 | 8.49 | -0.47 | -5.25% | 8.38 | 9.03 | 2439351 | 209506 | 12.40% |
| 2026-05-14 | 9.54 | 8.96 | -0.49 | -5.19% | 8.95 | 9.98 | 3445610 | 325772 | 17.51% |
| 2026-05-13 | 9.15 | 9.45 | 0.45 | 5.00% | 9.14 | 9.82 | 3700996 | 353278 | 18.81% |