当前时间：2026-08-21 14:39:41 星期五交易中
| 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 | 5.96 | 6.04 | 0.09 | 1.51% | 5.96 | 6.06 | 114422 | 6877 | 0.83% |
| 2026-08-19 | 6.10 | 5.95 | -0.18 | -2.94% | 5.94 | 6.13 | 180557 | 10842 | 1.32% |
| 2026-08-18 | 6.23 | 6.13 | -0.11 | -1.76% | 6.09 | 6.26 | 185999 | 11446 | 1.36% |
| 2026-08-17 | 6.16 | 6.24 | 0.05 | 0.81% | 6.08 | 6.27 | 259051 | 16086 | 1.89% |
| 2026-08-14 | 6.23 | 6.19 | 0.08 | 1.31% | 6.10 | 6.32 | 321792 | 19940 | 2.35% |
| 2026-08-13 | 6.19 | 6.11 | -0.08 | -1.29% | 6.10 | 6.25 | 182217 | 11239 | 1.33% |
| 2026-08-12 | 6.18 | 6.19 | 0.04 | 0.65% | 6.13 | 6.20 | 126555 | 7813 | 0.92% |
| 2026-08-11 | 6.25 | 6.15 | -0.15 | -2.38% | 6.14 | 6.25 | 192249 | 11885 | 1.40% |
| 2026-08-10 | 6.21 | 6.30 | 0.09 | 1.45% | 6.11 | 6.31 | 201798 | 12582 | 1.47% |
| 2026-08-07 | 6.19 | 6.21 | 0.05 | 0.81% | 6.13 | 6.28 | 185564 | 11504 | 1.35% |
| 2026-08-06 | 6.28 | 6.16 | -0.12 | -1.91% | 6.10 | 6.30 | 219467 | 13575 | 1.60% |
| 2026-08-05 | 6.19 | 6.28 | 0.10 | 1.62% | 6.18 | 6.28 | 250991 | 15657 | 1.83% |
| 2026-08-04 | 6.15 | 6.18 | 0.05 | 0.82% | 6.11 | 6.21 | 234588 | 14483 | 1.71% |
| 2026-08-03 | 6.09 | 6.13 | 0.21 | 3.55% | 6.01 | 6.20 | 297412 | 18207 | 2.17% |
| 2026-07-31 | 5.87 | 5.92 | 0.15 | 2.60% | 5.84 | 5.95 | 180502 | 10662 | 1.32% |
| 2026-07-30 | 5.83 | 5.77 | -0.08 | -1.37% | 5.74 | 5.90 | 165310 | 9620 | 1.21% |
| 2026-07-29 | 5.76 | 5.85 | 0.07 | 1.21% | 5.71 | 5.86 | 165853 | 9629 | 1.21% |
| 2026-07-28 | 5.76 | 5.78 | -0.08 | -1.37% | 5.75 | 5.88 | 152453 | 8842 | 1.11% |
| 2026-07-27 | 5.60 | 5.86 | 0.24 | 4.27% | 5.57 | 5.86 | 203001 | 11699 | 1.48% |
| 2026-07-24 | 5.70 | 5.62 | -0.17 | -2.94% | 5.61 | 5.76 | 171968 | 9777 | 1.25% |
| 2026-07-23 | 5.48 | 5.79 | 0.29 | 5.27% | 5.48 | 5.80 | 261408 | 14859 | 1.91% |
| 2026-07-22 | 5.56 | 5.50 | -0.08 | -1.43% | 5.47 | 5.59 | 143930 | 7948 | 1.05% |
| 2026-07-21 | 5.45 | 5.58 | 0.08 | 1.45% | 5.27 | 5.58 | 218181 | 11876 | 1.59% |
| 2026-07-20 | 5.43 | 5.50 | 0.10 | 1.85% | 5.34 | 5.58 | 211544 | 11588 | 1.54% |
| 2026-07-17 | 5.54 | 5.40 | -0.16 | -2.88% | 5.35 | 5.62 | 185523 | 10191 | 1.35% |
| 2026-07-16 | 5.65 | 5.56 | -0.12 | -2.11% | 5.50 | 5.70 | 161458 | 9047 | 1.18% |
| 2026-07-15 | 5.71 | 5.68 | 0.04 | 0.71% | 5.64 | 5.84 | 186785 | 10714 | 1.36% |
| 2026-07-14 | 5.77 | 5.64 | -0.16 | -2.76% | 5.34 | 5.87 | 289388 | 16065 | 2.11% |
| 2026-07-13 | 6.20 | 5.80 | -0.47 | -7.50% | 5.80 | 6.21 | 238542 | 14285 | 1.74% |
| 2026-07-10 | 6.06 | 6.27 | 0.14 | 2.28% | 6.06 | 6.34 | 229834 | 14260 | 1.68% |
| 2026-07-09 | 6.28 | 6.13 | -0.17 | -2.70% | 6.01 | 6.28 | 217003 | 13308 | 1.58% |
| 2026-07-08 | 6.31 | 6.30 | 0.03 | 0.48% | 6.10 | 6.36 | 193527 | 12077 | 1.41% |
| 2026-07-07 | 6.25 | 6.27 | -0.05 | -0.79% | 6.22 | 6.37 | 163860 | 10302 | 1.19% |
| 2026-07-06 | 6.60 | 6.32 | -0.30 | -4.53% | 6.32 | 6.60 | 297273 | 19109 | 2.17% |
| 2026-07-03 | 6.60 | 6.62 | 0.00 | 0.00% | 6.51 | 6.77 | 314697 | 20906 | 2.29% |
| 2026-07-02 | 7.02 | 6.62 | -0.51 | -7.15% | 6.61 | 7.04 | 599762 | 40930 | 4.37% |
| 2026-07-01 | 7.01 | 7.13 | 0.04 | 0.56% | 6.91 | 7.18 | 616418 | 43506 | 4.49% |
| 2026-06-30 | 7.26 | 7.09 | -0.31 | -4.19% | 7.01 | 7.31 | 768504 | 54402 | 5.60% |
| 2026-06-29 | 6.66 | 7.40 | 0.43 | 6.17% | 6.59 | 7.63 | 1254463 | 91580 | 9.15% |
| 2026-06-26 | 7.48 | 6.97 | 0.17 | 2.50% | 6.92 | 7.48 | 1222692 | 88010 | 8.92% |
| 2026-06-25 | 6.69 | 6.80 | 0.14 | 2.10% | 6.58 | 6.95 | 518364 | 34914 | 3.78% |
| 2026-06-24 | 6.50 | 6.66 | 0.07 | 1.06% | 6.43 | 6.71 | 334113 | 22005 | 2.44% |
| 2026-06-23 | 6.55 | 6.59 | -0.01 | -0.15% | 6.50 | 6.84 | 365537 | 24410 | 2.67% |
| 2026-06-22 | 6.53 | 6.60 | 0.08 | 1.23% | 6.28 | 6.60 | 360842 | 23145 | 2.63% |
| 2026-06-18 | 6.58 | 6.52 | -0.14 | -2.10% | 6.50 | 6.78 | 346870 | 22945 | 2.53% |
| 2026-06-17 | 6.78 | 6.66 | -0.14 | -2.06% | 6.61 | 7.02 | 466908 | 31501 | 3.40% |
| 2026-06-16 | 6.55 | 6.80 | 0.23 | 3.50% | 6.52 | 7.23 | 705465 | 48682 | 5.14% |
| 2026-06-15 | 6.33 | 6.57 | 0.18 | 2.82% | 6.32 | 6.65 | 404560 | 26491 | 2.95% |
| 2026-06-12 | 6.37 | 6.39 | 0.04 | 0.63% | 6.09 | 6.57 | 628738 | 39916 | 4.58% |
| 2026-06-11 | 6.21 | 6.35 | -0.06 | -0.94% | 6.17 | 6.59 | 499017 | 31725 | 3.64% |
| 2026-06-10 | 6.99 | 6.41 | -0.71 | -9.97% | 6.41 | 7.01 | 646456 | 42831 | 4.71% |
| 2026-06-09 | 7.20 | 7.12 | -0.06 | -0.84% | 7.01 | 7.44 | 665211 | 47624 | 4.85% |
| 2026-06-08 | 7.58 | 7.18 | -0.44 | -5.77% | 7.16 | 7.71 | 896509 | 66068 | 6.54% |
| 2026-06-05 | 6.93 | 7.62 | 0.69 | 9.96% | 6.88 | 7.62 | 932844 | 69811 | 6.80% |
| 2026-06-04 | 7.05 | 6.93 | -0.13 | -1.84% | 6.85 | 7.15 | 251464 | 17537 | 1.83% |
| 2026-06-03 | 6.86 | 7.06 | 0.19 | 2.77% | 6.81 | 7.34 | 370964 | 26490 | 2.71% |
| 2026-06-02 | 6.86 | 6.87 | 0.04 | 0.59% | 6.47 | 6.92 | 278473 | 18752 | 2.03% |
| 2026-06-01 | 6.93 | 6.83 | -0.13 | -1.87% | 6.80 | 7.00 | 202838 | 13981 | 1.48% |
| 2026-05-29 | 7.15 | 6.96 | -0.18 | -2.52% | 6.88 | 7.19 | 293422 | 20610 | 2.14% |
| 2026-05-28 | 7.09 | 7.14 | 0.06 | 0.85% | 6.96 | 7.19 | 220855 | 15670 | 1.61% |
| 2026-05-27 | 7.13 | 7.08 | -0.10 | -1.39% | 7.04 | 7.36 | 264531 | 19006 | 1.93% |
| 2026-05-26 | 7.28 | 7.18 | -0.16 | -2.18% | 7.08 | 7.30 | 247547 | 17717 | 1.81% |
| 2026-05-25 | 7.20 | 7.34 | 0.16 | 2.23% | 7.19 | 7.40 | 277729 | 20282 | 2.03% |
| 2026-05-22 | 6.96 | 7.18 | 0.29 | 4.21% | 6.93 | 7.22 | 303145 | 21568 | 2.21% |
| 2026-05-21 | 7.45 | 6.89 | -0.56 | -7.52% | 6.89 | 7.46 | 435031 | 31148 | 3.17% |
| 2026-05-20 | 7.48 | 7.45 | -0.03 | -0.40% | 7.11 | 7.52 | 351981 | 25736 | 2.57% |
| 2026-05-19 | 7.37 | 7.48 | 0.07 | 0.94% | 7.24 | 7.52 | 305748 | 22640 | 2.23% |
| 2026-05-18 | 7.28 | 7.41 | 0.02 | 0.27% | 7.24 | 7.48 | 271973 | 20041 | 1.98% |
| 2026-05-15 | 7.62 | 7.39 | -0.23 | -3.02% | 7.29 | 7.66 | 453207 | 33663 | 3.30% |
| 2026-05-14 | 7.86 | 7.62 | -0.30 | -3.79% | 7.61 | 7.95 | 551144 | 42740 | 4.02% |
| 2026-05-13 | 7.88 | 7.92 | 0.07 | 0.89% | 7.76 | 8.06 | 820258 | 65069 | 5.98% |