当前时间：2026-08-20 17:39:59 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 | 6.86 | 7.23 | 0.66 | 10.05% | 6.78 | 7.23 | 206581 | 14723 | 4.76% |
| 2026-08-19 | 6.15 | 6.57 | 0.60 | 10.05% | 6.15 | 6.57 | 135625 | 8835 | 3.12% |
| 2026-08-18 | 5.90 | 5.97 | 0.07 | 1.19% | 5.86 | 5.97 | 49078 | 2903 | 1.13% |
| 2026-08-17 | 5.94 | 5.90 | -0.03 | -0.51% | 5.79 | 5.94 | 37807 | 2222 | 0.87% |
| 2026-08-14 | 5.96 | 5.93 | 0.01 | 0.17% | 5.83 | 5.96 | 42867 | 2521 | 0.99% |
| 2026-08-13 | 6.02 | 5.92 | -0.12 | -1.99% | 5.88 | 6.02 | 66742 | 3957 | 1.54% |
| 2026-08-12 | 5.96 | 6.04 | 0.11 | 1.85% | 5.87 | 6.06 | 61776 | 3685 | 1.42% |
| 2026-08-11 | 6.00 | 5.93 | -0.07 | -1.17% | 5.90 | 6.01 | 51021 | 3031 | 1.17% |
| 2026-08-10 | 5.80 | 6.00 | 0.23 | 3.99% | 5.75 | 6.06 | 82285 | 4892 | 1.89% |
| 2026-08-07 | 5.85 | 5.77 | -0.14 | -2.37% | 5.71 | 5.92 | 66150 | 3832 | 1.52% |
| 2026-08-06 | 5.89 | 5.91 | 0.06 | 1.03% | 5.76 | 5.99 | 62917 | 3681 | 1.45% |
| 2026-08-05 | 5.89 | 5.85 | -0.02 | -0.34% | 5.80 | 5.95 | 65004 | 3815 | 1.50% |
| 2026-08-04 | 5.99 | 5.87 | -0.10 | -1.68% | 5.85 | 6.03 | 79357 | 4687 | 1.83% |
| 2026-08-03 | 5.81 | 5.97 | 0.16 | 2.75% | 5.75 | 5.99 | 98109 | 5800 | 2.26% |
| 2026-07-31 | 5.72 | 5.81 | 0.04 | 0.69% | 5.68 | 5.82 | 85167 | 4907 | 1.96% |
| 2026-07-30 | 5.95 | 5.77 | -0.16 | -2.70% | 5.72 | 5.96 | 147324 | 8584 | 3.39% |
| 2026-07-29 | 5.40 | 5.93 | 0.54 | 10.02% | 5.40 | 5.93 | 100092 | 5770 | 2.30% |
| 2026-07-28 | 5.33 | 5.39 | 0.06 | 1.13% | 5.30 | 5.43 | 37227 | 2005 | 0.86% |
| 2026-07-27 | 5.18 | 5.33 | 0.15 | 2.90% | 5.14 | 5.36 | 46966 | 2486 | 1.08% |
| 2026-07-24 | 5.29 | 5.18 | -0.16 | -3.00% | 5.16 | 5.36 | 43625 | 2281 | 1.00% |
| 2026-07-23 | 5.26 | 5.34 | 0.09 | 1.71% | 5.19 | 5.35 | 43048 | 2267 | 0.99% |
| 2026-07-22 | 5.33 | 5.25 | -0.10 | -1.87% | 5.20 | 5.38 | 60501 | 3183 | 1.39% |
| 2026-07-21 | 5.55 | 5.35 | -0.18 | -3.25% | 5.30 | 5.62 | 85236 | 4638 | 1.96% |
| 2026-07-20 | 5.64 | 5.53 | -0.11 | -1.95% | 5.47 | 5.74 | 66527 | 3724 | 1.53% |
| 2026-07-17 | 5.78 | 5.64 | -0.11 | -1.91% | 5.60 | 5.92 | 70382 | 4035 | 1.62% |
| 2026-07-16 | 5.67 | 5.75 | 0.07 | 1.23% | 5.58 | 5.78 | 53358 | 3048 | 1.23% |
| 2026-07-15 | 5.51 | 5.68 | 0.11 | 1.97% | 5.49 | 5.74 | 61369 | 3475 | 1.41% |
| 2026-07-14 | 5.33 | 5.57 | 0.17 | 3.15% | 5.33 | 5.66 | 85615 | 4725 | 1.97% |
| 2026-07-13 | 5.49 | 5.40 | -0.10 | -1.82% | 5.38 | 5.53 | 62616 | 3394 | 1.44% |
| 2026-07-10 | 5.39 | 5.50 | 0.12 | 2.23% | 5.27 | 5.59 | 76123 | 4173 | 1.75% |
| 2026-07-09 | 5.46 | 5.38 | -0.13 | -2.36% | 5.35 | 5.53 | 51957 | 2804 | 1.20% |
| 2026-07-08 | 5.51 | 5.51 | 0.00 | 0.00% | 5.40 | 5.54 | 42064 | 2302 | 0.97% |
| 2026-07-07 | 5.70 | 5.51 | -0.17 | -2.99% | 5.49 | 5.70 | 36632 | 2036 | 0.84% |
| 2026-07-06 | 5.64 | 5.68 | -0.01 | -0.18% | 5.63 | 5.74 | 45198 | 2564 | 1.04% |
| 2026-07-03 | 5.70 | 5.69 | 0.07 | 1.25% | 5.58 | 5.74 | 54558 | 3088 | 1.26% |
| 2026-07-02 | 5.68 | 5.62 | 0.00 | 0.00% | 5.53 | 5.80 | 62658 | 3548 | 1.44% |
| 2026-07-01 | 5.40 | 5.62 | 0.19 | 3.50% | 5.40 | 5.66 | 49594 | 2759 | 1.14% |
| 2026-06-30 | 5.54 | 5.43 | -0.11 | -1.99% | 5.37 | 5.56 | 43516 | 2367 | 1.00% |
| 2026-06-29 | 5.56 | 5.54 | -0.02 | -0.36% | 5.36 | 5.61 | 54375 | 2994 | 1.25% |
| 2026-06-26 | 5.62 | 5.56 | -0.07 | -1.24% | 5.45 | 5.70 | 76733 | 4296 | 1.77% |
| 2026-06-25 | 5.76 | 5.63 | -0.13 | -2.26% | 5.60 | 5.77 | 52932 | 3003 | 1.22% |
| 2026-06-24 | 6.05 | 5.76 | -0.29 | -4.79% | 5.74 | 6.11 | 61859 | 3618 | 1.42% |
| 2026-06-23 | 6.01 | 6.05 | -0.03 | -0.49% | 5.98 | 6.18 | 61323 | 3725 | 1.41% |
| 2026-06-22 | 6.43 | 6.47 | 0.05 | 0.78% | 6.24 | 6.49 | 59372 | 3770 | 1.37% |
| 2026-06-18 | 6.37 | 6.42 | -0.03 | -0.47% | 6.31 | 6.48 | 30374 | 1949 | 0.70% |
| 2026-06-17 | 6.67 | 6.45 | -0.20 | -3.01% | 6.40 | 6.67 | 40115 | 2596 | 0.92% |
| 2026-06-16 | 6.83 | 6.65 | -0.11 | -1.63% | 6.60 | 6.83 | 28359 | 1889 | 0.65% |
| 2026-06-15 | 6.88 | 6.76 | -0.07 | -1.02% | 6.71 | 6.88 | 47352 | 3211 | 1.09% |
| 2026-06-12 | 6.70 | 6.83 | 0.14 | 2.09% | 6.68 | 6.91 | 33021 | 2248 | 0.76% |
| 2026-06-11 | 6.71 | 6.69 | -0.08 | -1.18% | 6.62 | 6.78 | 22511 | 1504 | 0.52% |
| 2026-06-10 | 6.70 | 6.77 | 0.04 | 0.59% | 6.66 | 6.80 | 26056 | 1757 | 0.60% |
| 2026-06-09 | 6.84 | 6.73 | -0.11 | -1.61% | 6.68 | 6.90 | 30115 | 2040 | 0.69% |
| 2026-06-08 | 6.91 | 6.84 | -0.17 | -2.43% | 6.75 | 6.98 | 36735 | 2514 | 0.85% |
| 2026-06-05 | 6.95 | 7.01 | 0.06 | 0.86% | 6.93 | 7.07 | 33031 | 2315 | 0.76% |
| 2026-06-04 | 7.09 | 6.95 | -0.16 | -2.25% | 6.87 | 7.14 | 41984 | 2930 | 0.97% |
| 2026-06-03 | 7.43 | 7.11 | -0.33 | -4.44% | 7.03 | 7.43 | 55841 | 3973 | 1.29% |
| 2026-06-02 | 7.66 | 7.44 | -0.21 | -2.75% | 7.35 | 7.69 | 52467 | 3911 | 1.21% |
| 2026-06-01 | 7.45 | 7.65 | 0.20 | 2.68% | 7.36 | 7.67 | 35224 | 2671 | 0.81% |
| 2026-05-29 | 7.56 | 7.45 | -0.06 | -0.80% | 7.41 | 7.68 | 28853 | 2171 | 0.66% |
| 2026-05-28 | 7.58 | 7.51 | -0.06 | -0.79% | 7.48 | 7.65 | 23910 | 1803 | 0.55% |
| 2026-05-27 | 7.81 | 7.57 | -0.25 | -3.20% | 7.52 | 7.81 | 26721 | 2034 | 0.62% |
| 2026-05-26 | 7.85 | 7.82 | -0.03 | -0.38% | 7.74 | 7.85 | 20790 | 1621 | 0.48% |
| 2026-05-25 | 7.93 | 7.85 | -0.07 | -0.88% | 7.80 | 7.98 | 18346 | 1445 | 0.42% |
| 2026-05-22 | 7.93 | 7.92 | 0.01 | 0.13% | 7.84 | 7.98 | 15278 | 1207 | 0.35% |
| 2026-05-21 | 8.13 | 7.91 | -0.22 | -2.71% | 7.91 | 8.20 | 25917 | 2083 | 0.60% |
| 2026-05-20 | 8.35 | 8.13 | -0.17 | -2.05% | 8.08 | 8.35 | 22024 | 1796 | 0.51% |
| 2026-05-19 | 8.13 | 8.30 | 0.10 | 1.22% | 8.13 | 8.33 | 21533 | 1783 | 0.50% |
| 2026-05-18 | 8.48 | 8.20 | -0.31 | -3.64% | 8.11 | 8.48 | 46260 | 3814 | 1.07% |
| 2026-05-15 | 8.63 | 8.51 | -0.10 | -1.16% | 8.49 | 8.63 | 32355 | 2768 | 0.74% |
| 2026-05-14 | 8.86 | 8.61 | -0.23 | -2.60% | 8.58 | 8.89 | 34133 | 2958 | 0.79% |
| 2026-05-13 | 8.95 | 8.84 | -0.16 | -1.78% | 8.78 | 8.97 | 52010 | 4597 | 1.20% |
| 2026-05-12 | 8.77 | 9.00 | 0.23 | 2.62% | 8.74 | 9.38 | 118372 | 10771 | 2.73% |