当前时间：2026-08-20 19:41:44 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 | 6.90 | 7.50 | 0.68 | 9.97% | 6.90 | 7.50 | 825474 | 61284 | 7.25% |
| 2026-08-19 | 7.18 | 6.82 | -0.49 | -6.70% | 6.60 | 7.45 | 1880326 | 130240 | 16.51% |
| 2026-08-18 | 7.55 | 7.31 | 0.09 | 1.25% | 7.26 | 7.94 | 2808999 | 216091 | 24.67% |
| 2026-08-17 | 6.64 | 7.22 | 0.66 | 10.06% | 6.30 | 7.22 | 1858814 | 128905 | 16.32% |
| 2026-08-14 | 7.04 | 6.56 | -0.54 | -7.61% | 6.39 | 7.10 | 2010982 | 130369 | 17.66% |
| 2026-08-13 | 7.46 | 7.10 | -0.49 | -6.46% | 7.06 | 7.65 | 2075273 | 151421 | 18.22% |
| 2026-08-12 | 6.91 | 7.59 | 0.69 | 10.00% | 6.75 | 7.59 | 1636706 | 118677 | 14.37% |
| 2026-08-11 | 6.60 | 6.90 | -0.18 | -2.54% | 6.59 | 7.10 | 2070578 | 142587 | 18.18% |
| 2026-08-10 | 6.30 | 7.08 | 0.64 | 9.94% | 6.30 | 7.08 | 2712904 | 188002 | 23.82% |
| 2026-08-07 | 6.87 | 6.44 | -0.72 | -10.06% | 6.44 | 6.94 | 982140 | 64375 | 8.62% |
| 2026-08-06 | 7.10 | 7.16 | 0.65 | 9.98% | 6.90 | 7.16 | 1804372 | 128838 | 15.85% |
| 2026-08-05 | 6.51 | 6.51 | 0.59 | 9.97% | 5.94 | 6.51 | 1752006 | 109913 | 15.39% |
| 2026-08-04 | 5.82 | 5.92 | 0.54 | 10.04% | 5.50 | 5.92 | 609978 | 35129 | 5.36% |
| 2026-08-03 | 4.96 | 5.38 | 0.49 | 10.02% | 4.95 | 5.38 | 359551 | 19080 | 3.16% |
| 2026-07-31 | 4.80 | 4.89 | 0.09 | 1.88% | 4.78 | 4.91 | 224109 | 10896 | 1.97% |
| 2026-07-30 | 4.81 | 4.80 | -0.06 | -1.23% | 4.75 | 4.94 | 235087 | 11374 | 2.06% |
| 2026-07-29 | 4.82 | 4.86 | 0.05 | 1.04% | 4.75 | 4.92 | 270136 | 13123 | 2.37% |
| 2026-07-28 | 4.84 | 4.81 | -0.11 | -2.24% | 4.79 | 4.89 | 237773 | 11489 | 2.09% |
| 2026-07-27 | 4.88 | 4.92 | 0.06 | 1.23% | 4.82 | 4.97 | 377210 | 18476 | 3.31% |
| 2026-07-24 | 5.00 | 4.86 | -0.09 | -1.82% | 4.78 | 5.00 | 499419 | 24351 | 4.39% |
| 2026-07-23 | 4.51 | 4.95 | 0.45 | 10.00% | 4.50 | 4.95 | 499974 | 23691 | 4.39% |
| 2026-07-22 | 4.47 | 4.50 | -0.01 | -0.22% | 4.40 | 4.57 | 151794 | 6831 | 1.33% |
| 2026-07-21 | 4.60 | 4.51 | -0.14 | -3.01% | 4.34 | 4.62 | 260756 | 11645 | 2.29% |
| 2026-07-20 | 4.52 | 4.65 | 0.14 | 3.10% | 4.52 | 4.76 | 247432 | 11432 | 2.17% |
| 2026-07-17 | 4.60 | 4.51 | -0.11 | -2.38% | 4.46 | 4.73 | 223376 | 10267 | 1.96% |
| 2026-07-16 | 4.56 | 4.62 | 0.01 | 0.22% | 4.55 | 4.80 | 279901 | 13157 | 2.46% |
| 2026-07-15 | 4.67 | 4.61 | 0.05 | 1.10% | 4.57 | 4.77 | 295278 | 13744 | 2.59% |
| 2026-07-14 | 4.59 | 4.56 | 0.22 | 5.07% | 4.37 | 4.77 | 374443 | 16881 | 3.29% |
| 2026-07-13 | 4.47 | 4.34 | -0.13 | -2.91% | 4.34 | 4.55 | 148241 | 6541 | 1.30% |
| 2026-07-10 | 4.44 | 4.47 | 0.04 | 0.90% | 4.36 | 4.58 | 141946 | 6368 | 1.25% |
| 2026-07-09 | 4.40 | 4.43 | 0.03 | 0.68% | 4.26 | 4.44 | 109593 | 4770 | 0.96% |
| 2026-07-08 | 4.47 | 4.40 | -0.10 | -2.22% | 4.36 | 4.52 | 127086 | 5601 | 1.12% |
| 2026-07-07 | 4.50 | 4.50 | 0.02 | 0.45% | 4.43 | 4.56 | 121809 | 5462 | 1.07% |
| 2026-07-06 | 4.54 | 4.48 | -0.05 | -1.10% | 4.41 | 4.63 | 176286 | 7951 | 1.55% |
| 2026-07-03 | 4.61 | 4.53 | -0.11 | -2.37% | 4.50 | 4.65 | 118108 | 5380 | 1.04% |
| 2026-07-02 | 4.55 | 4.64 | 0.06 | 1.31% | 4.49 | 4.69 | 191252 | 8823 | 1.68% |
| 2026-07-01 | 4.36 | 4.58 | 0.22 | 5.05% | 4.29 | 4.61 | 209962 | 9397 | 1.84% |
| 2026-06-30 | 4.26 | 4.36 | 0.09 | 2.11% | 4.21 | 4.37 | 137947 | 5933 | 1.21% |
| 2026-06-29 | 4.26 | 4.27 | -0.03 | -0.70% | 4.14 | 4.32 | 152196 | 6444 | 1.34% |
| 2026-06-26 | 4.42 | 4.30 | -0.12 | -2.71% | 4.29 | 4.45 | 142736 | 6203 | 1.25% |
| 2026-06-25 | 4.60 | 4.42 | -0.18 | -3.91% | 4.40 | 4.63 | 149704 | 6666 | 1.31% |
| 2026-06-24 | 4.70 | 4.60 | -0.13 | -2.75% | 4.56 | 4.72 | 125136 | 5778 | 1.10% |
| 2026-06-23 | 4.70 | 4.73 | 0.03 | 0.64% | 4.69 | 4.82 | 142734 | 6785 | 1.25% |
| 2026-06-22 | 4.60 | 4.70 | 0.09 | 1.95% | 4.52 | 4.71 | 152872 | 7050 | 1.34% |
| 2026-06-18 | 4.74 | 4.61 | -0.18 | -3.76% | 4.59 | 4.78 | 167177 | 7787 | 1.47% |
| 2026-06-17 | 4.90 | 4.79 | -0.16 | -3.23% | 4.76 | 4.95 | 158140 | 7620 | 1.39% |
| 2026-06-16 | 4.91 | 4.95 | 0.09 | 1.85% | 4.82 | 4.98 | 216695 | 10642 | 1.90% |
| 2026-06-15 | 4.81 | 4.86 | 0.07 | 1.46% | 4.79 | 4.91 | 102801 | 4979 | 0.90% |
| 2026-06-12 | 4.80 | 4.79 | 0.05 | 1.05% | 4.70 | 4.84 | 112179 | 5361 | 0.99% |
| 2026-06-11 | 4.80 | 4.74 | -0.08 | -1.66% | 4.67 | 4.83 | 142582 | 6746 | 1.25% |
| 2026-06-10 | 4.94 | 4.82 | -0.15 | -3.02% | 4.72 | 4.94 | 147218 | 7095 | 1.29% |
| 2026-06-09 | 4.97 | 4.97 | 0.02 | 0.40% | 4.88 | 5.02 | 119218 | 5882 | 1.05% |
| 2026-06-08 | 5.13 | 4.95 | -0.26 | -4.99% | 4.84 | 5.14 | 218819 | 10917 | 1.92% |
| 2026-06-05 | 5.10 | 5.21 | 0.06 | 1.17% | 5.00 | 5.28 | 174949 | 9034 | 1.54% |
| 2026-06-04 | 5.34 | 5.15 | -0.20 | -3.74% | 5.12 | 5.36 | 194710 | 10117 | 1.71% |
| 2026-06-03 | 5.33 | 5.35 | 0.00 | 0.00% | 5.30 | 5.41 | 142019 | 7613 | 1.25% |
| 2026-06-02 | 5.35 | 5.35 | -0.06 | -1.11% | 5.25 | 5.41 | 148010 | 7889 | 1.30% |
| 2026-06-01 | 5.37 | 5.41 | 0.06 | 1.12% | 5.32 | 5.49 | 166776 | 9042 | 1.46% |
| 2026-05-29 | 5.57 | 5.35 | -0.17 | -3.08% | 5.32 | 5.57 | 217890 | 11766 | 1.91% |
| 2026-05-28 | 5.30 | 5.52 | 0.18 | 3.37% | 5.30 | 5.55 | 222179 | 12160 | 1.95% |
| 2026-05-27 | 5.30 | 5.34 | 0.04 | 0.75% | 5.29 | 5.49 | 193247 | 10418 | 1.70% |
| 2026-05-26 | 5.50 | 5.30 | -0.23 | -4.16% | 5.23 | 5.50 | 181218 | 9629 | 1.59% |
| 2026-05-25 | 5.49 | 5.53 | 0.04 | 0.73% | 5.48 | 5.65 | 143958 | 7974 | 1.26% |
| 2026-05-22 | 5.41 | 5.49 | 0.14 | 2.62% | 5.30 | 5.51 | 133476 | 7240 | 1.17% |
| 2026-05-21 | 5.64 | 5.35 | -0.29 | -5.14% | 5.32 | 5.68 | 201129 | 11079 | 1.77% |
| 2026-05-20 | 5.72 | 5.64 | -0.11 | -1.91% | 5.59 | 5.82 | 149905 | 8482 | 1.32% |
| 2026-05-19 | 5.64 | 5.75 | 0.06 | 1.05% | 5.61 | 5.76 | 156485 | 8908 | 1.37% |
| 2026-05-18 | 5.60 | 5.69 | 0.13 | 2.34% | 5.51 | 5.70 | 202869 | 11454 | 1.78% |
| 2026-05-15 | 5.58 | 5.56 | -0.04 | -0.71% | 5.50 | 5.65 | 193379 | 10760 | 1.70% |
| 2026-05-14 | 5.79 | 5.60 | -0.22 | -3.78% | 5.59 | 5.81 | 253931 | 14443 | 2.23% |
| 2026-05-13 | 5.70 | 5.82 | 0.13 | 2.28% | 5.65 | 5.87 | 316392 | 18371 | 2.78% |
| 2026-05-12 | 5.58 | 5.69 | 0.06 | 1.07% | 5.54 | 5.76 | 305217 | 17338 | 2.68% |