当前时间：2026-08-21 15:25:13 星期五休市中
| 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 | 6.450 | 6.450 | 0.110 | 1.74% | 6.410 | 6.650 | 23729 | 1555 | 2.41% |
| 2026-08-19 | 6.550 | 6.340 | -0.290 | -4.37% | 6.310 | 6.610 | 20688 | 1325 | 2.10% |
| 2026-08-18 | 6.540 | 6.630 | 0.110 | 1.69% | 6.500 | 6.680 | 15366 | 1014 | 1.56% |
| 2026-08-17 | 6.590 | 6.520 | -0.080 | -1.21% | 6.420 | 6.590 | 15962 | 1037 | 1.62% |
| 2026-08-14 | 6.760 | 6.600 | -0.260 | -3.79% | 6.500 | 6.800 | 31578 | 2088 | 3.20% |
| 2026-08-13 | 6.690 | 6.860 | 0.080 | 1.18% | 6.540 | 7.190 | 58399 | 4003 | 5.92% |
| 2026-08-12 | 6.420 | 6.780 | 0.310 | 4.79% | 6.420 | 6.890 | 39577 | 2636 | 4.01% |
| 2026-08-11 | 6.390 | 6.470 | 0.080 | 1.25% | 6.340 | 6.780 | 36426 | 2375 | 3.69% |
| 2026-08-10 | 6.330 | 6.390 | 0.090 | 1.43% | 6.260 | 6.500 | 22451 | 1438 | 2.28% |
| 2026-08-07 | 6.240 | 6.300 | 0.090 | 1.45% | 6.160 | 6.310 | 18301 | 1143 | 1.86% |
| 2026-08-06 | 6.250 | 6.210 | -0.040 | -0.64% | 6.140 | 6.290 | 10834 | 672 | 1.10% |
| 2026-08-05 | 6.230 | 6.250 | -0.010 | -0.16% | 6.210 | 6.290 | 13581 | 848 | 1.38% |
| 2026-08-04 | 6.260 | 6.260 | 0.020 | 0.32% | 6.210 | 6.350 | 15958 | 997 | 1.62% |
| 2026-08-03 | 6.260 | 6.240 | -0.040 | -0.64% | 6.190 | 6.310 | 11554 | 719 | 1.17% |
| 2026-07-31 | 6.200 | 6.280 | 0.070 | 1.13% | 6.130 | 6.320 | 20134 | 1259 | 2.04% |
| 2026-07-30 | 6.080 | 6.210 | 0.070 | 1.14% | 6.070 | 6.300 | 24663 | 1529 | 2.50% |
| 2026-07-29 | 6.060 | 6.140 | 0.050 | 0.82% | 6.000 | 6.140 | 18172 | 1107 | 1.84% |
| 2026-07-28 | 6.080 | 6.090 | 0.010 | 0.16% | 6.010 | 6.150 | 15910 | 968 | 2.15% |
| 2026-07-27 | 5.950 | 6.080 | 0.130 | 2.18% | 5.890 | 6.100 | 17314 | 1045 | 2.34% |
| 2026-07-24 | 6.180 | 5.950 | -0.270 | -4.34% | 5.930 | 6.180 | 15605 | 942 | 2.11% |
| 2026-07-23 | 6.150 | 6.220 | 0.010 | 0.16% | 6.040 | 6.240 | 26267 | 1606 | 3.55% |
| 2026-07-22 | 5.940 | 6.210 | 0.260 | 4.37% | 5.880 | 6.680 | 48206 | 3041 | 6.51% |
| 2026-07-21 | 5.800 | 5.950 | 0.160 | 2.76% | 5.500 | 5.950 | 20383 | 1168 | 2.75% |
| 2026-07-20 | 6.020 | 5.790 | -0.240 | -3.98% | 5.650 | 6.100 | 17813 | 1047 | 2.41% |
| 2026-07-17 | 6.150 | 6.030 | -0.170 | -2.74% | 5.840 | 6.280 | 28199 | 1707 | 3.81% |
| 2026-07-16 | 6.120 | 6.200 | 0.150 | 2.48% | 5.890 | 6.350 | 42562 | 2607 | 5.75% |
| 2026-07-15 | 5.930 | 6.050 | 0.180 | 3.07% | 5.770 | 6.230 | 41837 | 2536 | 5.65% |
| 2026-07-14 | 5.800 | 5.870 | 0.140 | 2.44% | 5.670 | 5.880 | 13926 | 806 | 1.88% |
| 2026-07-13 | 5.870 | 5.730 | -0.150 | -2.55% | 5.660 | 5.870 | 16291 | 937 | 2.20% |
| 2026-07-10 | 5.560 | 5.880 | 0.280 | 5.00% | 5.490 | 5.910 | 28736 | 1669 | 3.88% |
| 2026-07-09 | 5.600 | 5.600 | 0.050 | 0.90% | 5.380 | 5.630 | 12346 | 678 | 1.67% |
| 2026-07-08 | 5.660 | 5.550 | -0.110 | -1.94% | 5.540 | 5.760 | 11028 | 619 | 1.49% |
| 2026-07-07 | 5.780 | 5.660 | -0.130 | -2.25% | 5.660 | 5.840 | 9981 | 572 | 1.35% |
| 2026-07-06 | 5.850 | 5.790 | -0.070 | -1.19% | 5.750 | 6.070 | 25622 | 1513 | 3.46% |
| 2026-07-03 | 5.890 | 5.860 | 0.040 | 0.69% | 5.770 | 5.930 | 13537 | 790 | 1.83% |
| 2026-07-02 | 6.050 | 5.820 | -0.150 | -2.51% | 5.770 | 6.170 | 23860 | 1424 | 3.22% |
| 2026-07-01 | 5.570 | 5.970 | 0.400 | 7.18% | 5.500 | 6.040 | 33427 | 1959 | 4.51% |
| 2026-06-30 | 5.700 | 5.570 | -0.160 | -2.79% | 5.490 | 5.830 | 15262 | 857 | 2.06% |
| 2026-06-29 | 5.610 | 5.730 | 0.100 | 1.78% | 5.450 | 5.850 | 20503 | 1172 | 2.77% |
| 2026-06-26 | 5.900 | 5.630 | -0.290 | -4.90% | 5.630 | 5.950 | 12146 | 701 | 1.64% |
| 2026-06-25 | 6.090 | 5.920 | -0.260 | -4.21% | 5.860 | 6.190 | 14643 | 874 | 1.98% |
| 2026-06-24 | 6.480 | 6.180 | -0.300 | -4.63% | 6.160 | 6.530 | 12684 | 799 | 1.71% |
| 2026-06-23 | 6.260 | 6.480 | 0.190 | 3.02% | 6.200 | 6.780 | 25324 | 1654 | 3.42% |
| 2026-06-22 | 6.070 | 6.290 | 0.150 | 2.44% | 5.800 | 6.290 | 18362 | 1102 | 2.48% |
| 2026-06-18 | 6.280 | 6.140 | -0.130 | -2.07% | 6.120 | 6.380 | 13473 | 845 | 1.82% |
| 2026-06-17 | 6.230 | 6.270 | 0.030 | 0.48% | 6.110 | 6.340 | 10413 | 648 | 1.41% |
| 2026-06-16 | 6.350 | 6.240 | -0.110 | -1.73% | 6.210 | 6.390 | 8949 | 563 | 1.21% |
| 2026-06-15 | 6.280 | 6.350 | 0.110 | 1.76% | 6.160 | 6.430 | 15188 | 954 | 2.05% |
| 2026-06-12 | 6.270 | 6.240 | 0.010 | 0.16% | 6.150 | 6.410 | 15373 | 963 | 2.08% |
| 2026-06-11 | 6.490 | 6.230 | -0.270 | -4.15% | 6.200 | 6.530 | 15497 | 978 | 2.09% |
| 2026-06-10 | 6.580 | 6.500 | -0.100 | -1.52% | 6.400 | 6.620 | 7762 | 504 | 1.05% |
| 2026-06-09 | 6.690 | 6.600 | -0.130 | -1.93% | 6.570 | 6.760 | 11877 | 788 | 1.60% |
| 2026-06-08 | 6.490 | 6.730 | 0.140 | 2.12% | 6.460 | 6.850 | 19955 | 1337 | 2.69% |
| 2026-06-05 | 6.350 | 6.590 | 0.240 | 3.78% | 6.350 | 6.730 | 17453 | 1150 | 2.36% |
| 2026-06-04 | 6.610 | 6.350 | -0.300 | -4.51% | 6.330 | 6.610 | 10021 | 643 | 1.35% |
| 2026-06-03 | 6.810 | 6.650 | -0.200 | -2.92% | 6.540 | 6.840 | 13879 | 924 | 1.87% |
| 2026-06-02 | 6.900 | 6.850 | -0.070 | -1.01% | 6.730 | 6.940 | 10254 | 700 | 1.38% |
| 2026-06-01 | 6.770 | 6.920 | 0.110 | 1.62% | 6.730 | 6.950 | 9045 | 623 | 1.22% |
| 2026-05-29 | 6.800 | 6.810 | 0.010 | 0.15% | 6.710 | 6.890 | 8974 | 610 | 1.21% |
| 2026-05-28 | 6.600 | 6.800 | 0.200 | 3.03% | 6.520 | 6.870 | 15325 | 1027 | 2.07% |
| 2026-05-27 | 6.870 | 6.600 | -0.270 | -3.93% | 6.560 | 6.880 | 12281 | 817 | 1.66% |
| 2026-05-26 | 7.010 | 6.870 | -0.160 | -2.28% | 6.730 | 7.010 | 12366 | 846 | 1.67% |
| 2026-05-25 | 7.230 | 7.030 | -0.200 | -2.77% | 6.970 | 7.290 | 14682 | 1039 | 1.98% |
| 2026-05-22 | 7.450 | 7.230 | -0.180 | -2.43% | 7.210 | 7.510 | 13432 | 980 | 1.81% |
| 2026-05-21 | 7.720 | 7.410 | -0.220 | -2.88% | 7.370 | 7.820 | 10705 | 819 | 1.45% |
| 2026-05-20 | 7.800 | 7.630 | -0.170 | -2.18% | 7.600 | 7.820 | 8370 | 642 | 1.13% |
| 2026-05-19 | 7.590 | 7.800 | 0.180 | 2.36% | 7.570 | 7.870 | 13876 | 1081 | 1.87% |
| 2026-05-18 | 7.770 | 7.620 | -0.170 | -2.18% | 7.600 | 7.770 | 9736 | 747 | 1.31% |
| 2026-05-15 | 7.890 | 7.790 | -0.100 | -1.27% | 7.740 | 7.940 | 10675 | 835 | 1.44% |
| 2026-05-14 | 8.120 | 7.890 | -0.160 | -1.99% | 7.830 | 8.120 | 12357 | 981 | 1.67% |
| 2026-05-13 | 8.120 | 8.050 | -0.050 | -0.62% | 8.010 | 8.140 | 9956 | 802 | 1.34% |