当前时间：2026-08-20 22:34:49 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 | 6.03 | 6.21 | 0.37 | 6.34% | 5.90 | 6.42 | 826596 | 51366 | 8.80% |
| 2026-08-19 | 6.18 | 5.84 | -0.40 | -6.41% | 5.71 | 6.34 | 516041 | 30891 | 5.49% |
| 2026-08-18 | 6.50 | 6.24 | -0.38 | -5.74% | 6.23 | 6.60 | 561079 | 35803 | 5.97% |
| 2026-08-17 | 6.56 | 6.62 | 0.00 | 0.00% | 6.12 | 6.64 | 695258 | 44636 | 7.40% |
| 2026-08-14 | 6.81 | 6.62 | -0.39 | -5.56% | 6.52 | 6.95 | 695538 | 46482 | 7.40% |
| 2026-08-13 | 6.75 | 7.01 | 0.13 | 1.89% | 6.65 | 7.20 | 1022112 | 70897 | 10.88% |
| 2026-08-12 | 6.82 | 6.88 | -0.04 | -0.58% | 6.72 | 7.23 | 811104 | 56290 | 8.63% |
| 2026-08-11 | 6.91 | 6.92 | -0.14 | -1.98% | 6.81 | 7.08 | 826701 | 57266 | 8.80% |
| 2026-08-10 | 7.08 | 7.06 | -0.02 | -0.28% | 7.00 | 7.40 | 1453647 | 104322 | 15.47% |
| 2026-08-07 | 6.32 | 7.08 | 0.64 | 9.94% | 6.28 | 7.08 | 1324173 | 91898 | 14.10% |
| 2026-08-06 | 6.59 | 6.44 | -0.16 | -2.42% | 6.30 | 6.77 | 870472 | 56068 | 9.27% |
| 2026-08-05 | 6.81 | 6.60 | -0.07 | -1.05% | 6.51 | 6.82 | 886444 | 58660 | 9.44% |
| 2026-08-04 | 6.12 | 6.67 | 0.61 | 10.07% | 6.11 | 6.67 | 672569 | 43716 | 7.16% |
| 2026-08-03 | 6.17 | 6.06 | -0.11 | -1.78% | 6.01 | 6.25 | 459995 | 27988 | 4.90% |
| 2026-07-31 | 5.76 | 6.17 | 0.10 | 1.65% | 5.76 | 6.25 | 756866 | 46363 | 8.06% |
| 2026-07-30 | 6.45 | 6.07 | -0.31 | -4.86% | 6.01 | 6.72 | 958122 | 60857 | 10.20% |
| 2026-07-29 | 6.68 | 6.38 | -0.50 | -7.27% | 6.20 | 6.95 | 1253926 | 80493 | 13.35% |
| 2026-07-28 | 6.33 | 6.88 | 0.44 | 6.83% | 6.33 | 7.08 | 1672669 | 115875 | 17.81% |
| 2026-07-27 | 5.49 | 6.44 | 0.59 | 10.09% | 5.42 | 6.44 | 958011 | 57889 | 10.20% |
| 2026-07-24 | 6.60 | 5.85 | -0.65 | -10.00% | 5.85 | 6.70 | 1021463 | 63262 | 10.87% |
| 2026-07-23 | 5.72 | 6.50 | 0.59 | 9.98% | 5.58 | 6.50 | 1076439 | 66667 | 11.46% |
| 2026-07-22 | 5.89 | 5.91 | -0.26 | -4.21% | 5.70 | 6.25 | 947184 | 56463 | 10.08% |
| 2026-07-21 | 5.57 | 6.17 | 0.42 | 7.30% | 5.29 | 6.23 | 1050251 | 59548 | 11.18% |
| 2026-07-20 | 5.46 | 5.75 | -0.28 | -4.64% | 5.43 | 6.00 | 1017656 | 57981 | 10.83% |
| 2026-07-17 | 5.70 | 6.03 | 0.55 | 10.04% | 5.56 | 6.03 | 1044793 | 61042 | 11.12% |
| 2026-07-16 | 4.92 | 5.48 | 0.50 | 10.04% | 4.87 | 5.48 | 462683 | 23826 | 4.93% |
| 2026-07-15 | 4.75 | 4.98 | 0.16 | 3.32% | 4.75 | 5.10 | 522725 | 26130 | 5.56% |
| 2026-07-14 | 4.80 | 4.82 | -0.05 | -1.03% | 4.61 | 4.89 | 313757 | 14985 | 3.34% |
| 2026-07-13 | 4.77 | 4.87 | 0.09 | 1.88% | 4.77 | 4.95 | 445066 | 21653 | 4.74% |
| 2026-07-10 | 4.57 | 4.78 | 0.16 | 3.46% | 4.47 | 4.88 | 316060 | 14969 | 3.36% |
| 2026-07-09 | 4.67 | 4.62 | -0.05 | -1.07% | 4.55 | 4.76 | 253053 | 11786 | 2.69% |
| 2026-07-08 | 4.66 | 4.67 | 0.02 | 0.43% | 4.55 | 4.76 | 266031 | 12403 | 2.83% |
| 2026-07-07 | 4.76 | 4.65 | -0.12 | -2.52% | 4.57 | 4.83 | 279524 | 13080 | 2.98% |
| 2026-07-06 | 4.74 | 4.77 | -0.02 | -0.42% | 4.71 | 4.90 | 293713 | 14094 | 3.13% |
| 2026-07-03 | 4.80 | 4.79 | 0.03 | 0.63% | 4.67 | 4.98 | 363616 | 17538 | 3.87% |
| 2026-07-02 | 4.82 | 4.76 | -0.06 | -1.24% | 4.73 | 5.04 | 524134 | 25493 | 5.58% |
| 2026-07-01 | 4.44 | 4.82 | 0.44 | 10.05% | 4.37 | 4.82 | 330052 | 15159 | 3.51% |
| 2026-06-30 | 4.47 | 4.38 | -0.08 | -1.79% | 4.35 | 4.64 | 408272 | 18305 | 4.35% |
| 2026-06-29 | 4.33 | 4.46 | 0.18 | 4.21% | 4.21 | 4.58 | 451375 | 20002 | 4.80% |
| 2026-06-26 | 4.55 | 4.28 | -0.26 | -5.73% | 4.24 | 4.56 | 374706 | 16241 | 3.99% |
| 2026-06-25 | 4.79 | 4.54 | -0.02 | -0.44% | 4.51 | 4.92 | 539268 | 25300 | 5.74% |
| 2026-06-24 | 4.90 | 4.56 | -0.23 | -4.80% | 4.55 | 5.16 | 487502 | 23268 | 5.19% |
| 2026-06-23 | 5.00 | 4.79 | -0.17 | -3.43% | 4.79 | 5.08 | 570100 | 28133 | 6.07% |
| 2026-06-22 | 4.74 | 4.96 | 0.28 | 5.98% | 4.43 | 5.00 | 591526 | 28180 | 6.30% |
| 2026-06-18 | 5.16 | 4.68 | -0.40 | -7.87% | 4.65 | 5.16 | 613751 | 29858 | 6.53% |
| 2026-06-17 | 5.43 | 5.08 | -0.40 | -7.30% | 5.05 | 5.45 | 379904 | 19597 | 4.04% |
| 2026-06-16 | 5.89 | 5.48 | -0.44 | -7.43% | 5.39 | 5.91 | 334643 | 18631 | 3.56% |
| 2026-06-15 | 5.94 | 5.92 | -0.08 | -1.33% | 5.86 | 6.23 | 147829 | 8911 | 1.57% |
| 2026-06-12 | 5.90 | 6.00 | 0.05 | 0.84% | 5.67 | 6.00 | 230582 | 13440 | 2.45% |
| 2026-06-11 | 6.48 | 5.95 | -0.57 | -8.74% | 5.87 | 6.54 | 237562 | 14427 | 2.53% |
| 2026-06-10 | 6.65 | 6.52 | -0.15 | -2.25% | 6.47 | 6.67 | 80077 | 5236 | 0.85% |
| 2026-06-09 | 6.61 | 6.67 | 0.06 | 0.91% | 6.48 | 6.75 | 103108 | 6825 | 1.10% |
| 2026-06-08 | 6.91 | 6.61 | -0.39 | -5.57% | 6.58 | 7.05 | 159671 | 10820 | 1.70% |
| 2026-06-05 | 6.71 | 7.00 | 0.33 | 4.95% | 6.71 | 7.09 | 186181 | 12902 | 1.98% |
| 2026-06-04 | 6.77 | 6.67 | -0.11 | -1.62% | 6.65 | 6.94 | 114973 | 7785 | 1.22% |
| 2026-06-03 | 6.85 | 6.78 | -0.13 | -1.88% | 6.72 | 6.90 | 74880 | 5098 | 0.80% |
| 2026-06-02 | 7.18 | 6.91 | -0.28 | -3.89% | 6.80 | 7.20 | 132327 | 9194 | 1.41% |
| 2026-06-01 | 7.11 | 7.19 | 0.04 | 0.56% | 6.94 | 7.25 | 79229 | 5669 | 0.84% |
| 2026-05-29 | 7.37 | 7.15 | -0.23 | -3.12% | 7.12 | 7.42 | 131926 | 9533 | 1.40% |
| 2026-05-28 | 7.38 | 7.38 | -0.07 | -0.94% | 7.34 | 7.52 | 96315 | 7132 | 1.03% |
| 2026-05-27 | 7.84 | 7.45 | -0.43 | -5.46% | 7.38 | 7.91 | 197436 | 14926 | 2.10% |
| 2026-05-26 | 7.91 | 7.88 | -0.03 | -0.38% | 7.69 | 8.00 | 209779 | 16475 | 2.23% |
| 2026-05-25 | 7.66 | 7.91 | 0.25 | 3.26% | 7.65 | 8.00 | 269594 | 21133 | 2.87% |
| 2026-05-22 | 7.56 | 7.66 | 0.09 | 1.19% | 7.46 | 7.73 | 253458 | 19276 | 2.70% |
| 2026-05-21 | 7.65 | 7.57 | -0.10 | -1.30% | 7.50 | 7.85 | 257979 | 19695 | 2.75% |
| 2026-05-20 | 7.28 | 7.67 | 0.39 | 5.36% | 7.23 | 7.69 | 337905 | 25424 | 3.60% |
| 2026-05-19 | 7.28 | 7.28 | -0.01 | -0.14% | 7.17 | 7.35 | 89164 | 6466 | 0.95% |
| 2026-05-18 | 7.34 | 7.29 | 0.01 | 0.14% | 7.21 | 7.44 | 112687 | 8230 | 1.20% |
| 2026-05-15 | 7.24 | 7.28 | 0.02 | 0.28% | 7.19 | 7.38 | 149001 | 10839 | 1.59% |
| 2026-05-14 | 7.33 | 7.26 | -0.12 | -1.63% | 7.12 | 7.40 | 199210 | 14451 | 2.12% |
| 2026-05-13 | 7.21 | 7.38 | 0.15 | 2.07% | 7.20 | 7.61 | 193740 | 14371 | 2.06% |
| 2026-05-12 | 7.26 | 7.23 | -0.06 | -0.82% | 7.02 | 7.32 | 233514 | 16718 | 2.49% |