当前时间：2026-08-20 18:50:12 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 | 6.10 | 6.12 | 0.02 | 0.33% | 6.08 | 6.22 | 135124 | 8306 | 2.37% |
| 2026-08-19 | 6.13 | 6.10 | -0.13 | -2.09% | 5.97 | 6.23 | 274879 | 16715 | 4.82% |
| 2026-08-18 | 6.14 | 6.23 | 0.05 | 0.81% | 6.07 | 6.50 | 359694 | 22479 | 6.30% |
| 2026-08-17 | 6.32 | 6.18 | -0.16 | -2.52% | 6.02 | 6.46 | 312375 | 19448 | 5.47% |
| 2026-08-14 | 6.34 | 6.34 | -0.01 | -0.16% | 6.23 | 6.45 | 124237 | 7859 | 2.18% |
| 2026-08-13 | 6.41 | 6.35 | -0.08 | -1.24% | 6.29 | 6.46 | 138089 | 8810 | 2.42% |
| 2026-08-12 | 6.33 | 6.43 | 0.10 | 1.58% | 6.26 | 6.47 | 148236 | 9423 | 2.60% |
| 2026-08-11 | 6.20 | 6.33 | 0.06 | 0.96% | 6.16 | 6.47 | 196179 | 12423 | 3.44% |
| 2026-08-10 | 6.07 | 6.27 | 0.24 | 3.98% | 5.99 | 6.28 | 221646 | 13684 | 3.88% |
| 2026-08-07 | 6.09 | 6.03 | -0.08 | -1.31% | 5.90 | 6.16 | 220008 | 13243 | 3.86% |
| 2026-08-06 | 5.87 | 6.11 | 0.26 | 4.44% | 5.77 | 6.17 | 306764 | 18379 | 5.38% |
| 2026-08-05 | 5.75 | 5.85 | 0.09 | 1.56% | 5.70 | 5.94 | 188962 | 11036 | 3.31% |
| 2026-08-04 | 5.58 | 5.76 | 0.19 | 3.41% | 5.57 | 5.79 | 208732 | 11885 | 3.66% |
| 2026-08-03 | 5.55 | 5.57 | 0.04 | 0.72% | 5.47 | 5.57 | 132541 | 7331 | 2.32% |
| 2026-07-31 | 5.59 | 5.53 | -0.01 | -0.18% | 5.48 | 5.59 | 177710 | 9863 | 3.11% |
| 2026-07-30 | 5.60 | 5.54 | -0.09 | -1.60% | 5.47 | 5.73 | 239438 | 13332 | 4.20% |
| 2026-07-29 | 5.60 | 5.63 | 0.02 | 0.36% | 5.55 | 5.68 | 225468 | 12634 | 3.95% |
| 2026-07-28 | 5.66 | 5.61 | -0.11 | -1.92% | 5.54 | 5.86 | 253645 | 14373 | 4.45% |
| 2026-07-27 | 5.60 | 5.72 | 0.15 | 2.69% | 5.58 | 5.78 | 251389 | 14340 | 4.41% |
| 2026-07-24 | 5.65 | 5.57 | -0.11 | -1.94% | 5.52 | 5.71 | 240421 | 13487 | 4.21% |
| 2026-07-23 | 5.84 | 5.68 | 0.02 | 0.35% | 5.50 | 5.84 | 279686 | 15671 | 4.90% |
| 2026-07-22 | 5.56 | 5.66 | 0.04 | 0.71% | 5.40 | 5.74 | 490326 | 27371 | 8.59% |
| 2026-07-21 | 5.61 | 5.62 | -0.61 | -9.79% | 5.61 | 5.67 | 309088 | 17345 | 5.42% |
| 2026-07-20 | 6.86 | 6.23 | -0.69 | -9.97% | 6.23 | 6.88 | 342582 | 22391 | 6.00% |
| 2026-07-17 | 7.28 | 6.92 | -0.48 | -6.49% | 6.80 | 7.54 | 548704 | 38669 | 9.62% |
| 2026-07-16 | 7.58 | 7.40 | -0.53 | -6.68% | 7.29 | 7.92 | 712579 | 53127 | 12.49% |
| 2026-07-15 | 7.73 | 7.93 | -0.66 | -7.68% | 7.73 | 8.37 | 733362 | 58551 | 12.85% |
| 2026-07-14 | 7.84 | 8.59 | 0.60 | 7.51% | 7.70 | 8.78 | 843741 | 70829 | 14.79% |
| 2026-07-13 | 7.19 | 7.99 | 0.73 | 10.06% | 7.04 | 7.99 | 740922 | 56425 | 12.99% |
| 2026-07-10 | 6.91 | 7.26 | 0.00 | 0.00% | 6.91 | 7.29 | 496758 | 35472 | 8.71% |
| 2026-07-09 | 7.00 | 7.26 | 0.20 | 2.83% | 6.81 | 7.76 | 715576 | 52654 | 12.54% |
| 2026-07-08 | 6.26 | 7.06 | 0.64 | 9.97% | 6.25 | 7.06 | 444804 | 30269 | 7.80% |
| 2026-07-07 | 5.95 | 6.42 | 0.44 | 7.36% | 5.86 | 6.58 | 356626 | 22280 | 6.25% |
| 2026-07-06 | 5.85 | 5.98 | 0.12 | 2.05% | 5.75 | 6.01 | 160272 | 9467 | 2.81% |
| 2026-07-03 | 5.88 | 5.86 | 0.00 | 0.00% | 5.80 | 5.98 | 139318 | 8187 | 2.44% |
| 2026-07-02 | 6.09 | 5.86 | -0.29 | -4.72% | 5.83 | 6.09 | 225965 | 13431 | 3.96% |
| 2026-07-01 | 5.82 | 6.15 | 0.23 | 3.89% | 5.71 | 6.16 | 289992 | 17241 | 5.08% |
| 2026-06-30 | 6.01 | 5.92 | -0.30 | -4.82% | 5.72 | 6.11 | 338336 | 19731 | 5.93% |
| 2026-06-29 | 5.80 | 6.22 | 0.36 | 6.14% | 5.71 | 6.32 | 452109 | 27279 | 7.92% |
| 2026-06-26 | 5.67 | 5.86 | 0.27 | 4.83% | 5.64 | 6.08 | 511426 | 30011 | 8.96% |
| 2026-06-25 | 5.12 | 5.59 | 0.51 | 10.04% | 5.12 | 5.59 | 140189 | 7694 | 2.46% |
| 2026-06-24 | 5.40 | 5.08 | -0.27 | -5.05% | 5.02 | 5.43 | 140933 | 7226 | 2.47% |
| 2026-06-23 | 5.38 | 5.35 | -0.05 | -0.93% | 5.32 | 5.47 | 159553 | 8593 | 2.80% |
| 2026-06-22 | 5.59 | 5.40 | -0.16 | -2.88% | 5.25 | 5.60 | 247406 | 13318 | 4.34% |
| 2026-06-18 | 5.01 | 5.56 | 0.51 | 10.10% | 4.94 | 5.56 | 211699 | 11323 | 3.71% |
| 2026-06-17 | 5.17 | 5.05 | -0.12 | -2.32% | 5.04 | 5.19 | 68418 | 3473 | 1.20% |
| 2026-06-16 | 5.20 | 5.17 | -0.03 | -0.58% | 5.06 | 5.20 | 69912 | 3581 | 1.23% |
| 2026-06-15 | 5.31 | 5.20 | -0.11 | -2.07% | 5.12 | 5.40 | 113238 | 5915 | 1.98% |
| 2026-06-12 | 5.13 | 5.31 | 0.18 | 3.51% | 5.06 | 5.32 | 118643 | 6194 | 2.08% |
| 2026-06-11 | 5.19 | 5.13 | -0.11 | -2.10% | 5.03 | 5.24 | 91365 | 4668 | 1.60% |
| 2026-06-10 | 5.28 | 5.24 | -0.01 | -0.19% | 5.17 | 5.30 | 76029 | 3978 | 1.33% |
| 2026-06-09 | 5.28 | 5.25 | -0.01 | -0.19% | 5.18 | 5.34 | 78296 | 4110 | 1.37% |
| 2026-06-08 | 5.31 | 5.26 | -0.17 | -3.13% | 5.18 | 5.41 | 86068 | 4546 | 1.51% |
| 2026-06-05 | 5.49 | 5.43 | 0.03 | 0.56% | 5.34 | 5.50 | 83544 | 4534 | 1.46% |
| 2026-06-04 | 5.46 | 5.40 | -0.08 | -1.46% | 5.36 | 5.51 | 79686 | 4323 | 1.40% |
| 2026-06-03 | 5.62 | 5.48 | -0.15 | -2.66% | 5.43 | 5.62 | 80390 | 4410 | 1.41% |
| 2026-06-02 | 5.80 | 5.63 | -0.15 | -2.60% | 5.58 | 5.81 | 92373 | 5211 | 1.62% |
| 2026-06-01 | 5.71 | 5.78 | 0.08 | 1.40% | 5.62 | 5.83 | 107994 | 6235 | 1.89% |
| 2026-05-29 | 5.64 | 5.70 | 0.07 | 1.24% | 5.61 | 5.93 | 152043 | 8783 | 2.66% |
| 2026-05-28 | 5.55 | 5.63 | 0.03 | 0.54% | 5.53 | 5.68 | 70577 | 3972 | 1.24% |
| 2026-05-27 | 5.74 | 5.60 | -0.16 | -2.78% | 5.57 | 5.75 | 85131 | 4781 | 1.49% |
| 2026-05-26 | 5.78 | 5.76 | -0.01 | -0.17% | 5.69 | 5.82 | 57644 | 3307 | 1.01% |
| 2026-05-25 | 5.84 | 5.77 | -0.06 | -1.03% | 5.74 | 5.92 | 76845 | 4469 | 1.35% |
| 2026-05-22 | 5.76 | 5.83 | 0.10 | 1.75% | 5.65 | 5.99 | 116849 | 6845 | 2.05% |
| 2026-05-21 | 5.91 | 5.73 | -0.18 | -3.05% | 5.72 | 5.97 | 81076 | 4757 | 1.42% |
| 2026-05-20 | 6.09 | 5.91 | -0.17 | -2.80% | 5.87 | 6.09 | 87911 | 5224 | 1.54% |
| 2026-05-19 | 5.89 | 6.08 | 0.19 | 3.23% | 5.84 | 6.12 | 155363 | 9313 | 2.72% |
| 2026-05-18 | 5.87 | 5.89 | -0.01 | -0.17% | 5.74 | 5.89 | 98707 | 5745 | 1.73% |
| 2026-05-15 | 5.96 | 5.90 | -0.10 | -1.67% | 5.86 | 5.99 | 112213 | 6637 | 1.97% |
| 2026-05-14 | 6.08 | 6.00 | -0.06 | -0.99% | 5.90 | 6.15 | 133480 | 8016 | 2.34% |
| 2026-05-13 | 6.05 | 6.06 | 0.02 | 0.33% | 6.03 | 6.15 | 104047 | 6325 | 1.82% |
| 2026-05-12 | 6.26 | 6.04 | -0.25 | -3.97% | 6.01 | 6.27 | 160779 | 9822 | 2.82% |