当前时间：2026-07-30 11:29:30 星期四交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-29 | 5.13 | 5.26 | 0.11 | 2.14% | 5.13 | 5.29 | 92744 | 4836 | 0.43% |
| 2026-07-28 | 5.11 | 5.15 | 0.02 | 0.39% | 5.09 | 5.17 | 67807 | 3480 | 0.31% |
| 2026-07-27 | 5.07 | 5.13 | 0.04 | 0.79% | 5.05 | 5.15 | 61234 | 3135 | 0.28% |
| 2026-07-24 | 5.17 | 5.09 | -0.14 | -2.68% | 5.07 | 5.26 | 74020 | 3794 | 0.34% |
| 2026-07-23 | 5.07 | 5.23 | 0.14 | 2.75% | 5.04 | 5.24 | 105660 | 5431 | 0.49% |
| 2026-07-22 | 5.05 | 5.09 | 0.01 | 0.20% | 5.00 | 5.10 | 79670 | 4026 | 0.37% |
| 2026-07-21 | 5.13 | 5.08 | -0.04 | -0.78% | 5.03 | 5.17 | 110099 | 5586 | 0.51% |
| 2026-07-20 | 5.16 | 5.12 | -0.03 | -0.58% | 5.08 | 5.27 | 128172 | 6649 | 0.59% |
| 2026-07-17 | 5.25 | 5.15 | -0.12 | -2.28% | 5.08 | 5.43 | 185653 | 9754 | 0.85% |
| 2026-07-16 | 5.35 | 5.27 | -0.17 | -3.13% | 5.26 | 5.40 | 129617 | 6875 | 0.60% |
| 2026-07-15 | 5.55 | 5.44 | -0.39 | -6.69% | 5.25 | 5.55 | 236203 | 12663 | 1.08% |
| 2026-07-14 | 5.69 | 5.83 | 0.15 | 2.64% | 5.63 | 5.83 | 68469 | 3939 | 0.31% |
| 2026-07-13 | 5.78 | 5.68 | -0.09 | -1.56% | 5.63 | 5.79 | 61516 | 3503 | 0.28% |
| 2026-07-10 | 5.79 | 5.77 | -0.02 | -0.35% | 5.68 | 5.88 | 64786 | 3745 | 0.30% |
| 2026-07-09 | 5.77 | 5.79 | 0.00 | 0.00% | 5.69 | 5.83 | 58971 | 3398 | 0.27% |
| 2026-07-08 | 5.72 | 5.79 | 0.06 | 1.05% | 5.62 | 5.80 | 69119 | 3958 | 0.32% |
| 2026-07-07 | 5.86 | 5.73 | -0.14 | -2.39% | 5.69 | 5.86 | 70421 | 4051 | 0.32% |
| 2026-07-06 | 5.89 | 5.87 | -0.02 | -0.34% | 5.82 | 6.01 | 69440 | 4109 | 0.32% |
| 2026-07-03 | 5.76 | 5.89 | 0.14 | 2.43% | 5.76 | 6.00 | 106182 | 6253 | 0.49% |
| 2026-07-02 | 5.49 | 5.75 | 0.23 | 4.17% | 5.46 | 5.87 | 153903 | 8791 | 0.71% |
| 2026-07-01 | 5.34 | 5.52 | 0.17 | 3.18% | 5.31 | 5.60 | 92210 | 5068 | 0.42% |
| 2026-06-30 | 5.49 | 5.35 | -0.15 | -2.73% | 5.31 | 5.50 | 82053 | 4401 | 0.38% |
| 2026-06-29 | 5.54 | 5.50 | -0.04 | -0.72% | 5.27 | 5.56 | 106630 | 5794 | 0.49% |
| 2026-06-26 | 5.70 | 5.54 | -0.16 | -2.81% | 5.51 | 5.72 | 93937 | 5239 | 0.43% |
| 2026-06-25 | 5.86 | 5.70 | -0.22 | -3.72% | 5.59 | 5.88 | 117073 | 6662 | 0.54% |
| 2026-06-24 | 5.91 | 5.92 | 0.01 | 0.17% | 5.85 | 5.99 | 69010 | 4086 | 0.32% |
| 2026-06-23 | 6.01 | 5.91 | -0.09 | -1.50% | 5.87 | 6.10 | 87458 | 5238 | 0.40% |
| 2026-06-22 | 5.72 | 6.00 | 0.22 | 3.81% | 5.63 | 6.01 | 95642 | 5573 | 0.44% |
| 2026-06-18 | 5.85 | 5.78 | -0.10 | -1.70% | 5.72 | 5.88 | 69715 | 4030 | 0.32% |
| 2026-06-17 | 5.98 | 5.88 | -0.13 | -2.16% | 5.86 | 5.98 | 68544 | 4053 | 0.31% |
| 2026-06-16 | 6.03 | 6.01 | -0.05 | -0.83% | 5.96 | 6.14 | 72566 | 4368 | 0.33% |
| 2026-06-15 | 6.12 | 6.06 | 0.01 | 0.17% | 6.00 | 6.22 | 77210 | 4705 | 0.35% |
| 2026-06-12 | 5.89 | 6.05 | 0.16 | 2.72% | 5.82 | 6.14 | 94998 | 5703 | 0.44% |
| 2026-06-11 | 5.81 | 5.89 | 0.02 | 0.34% | 5.77 | 5.94 | 72509 | 4250 | 0.33% |
| 2026-06-10 | 5.77 | 5.87 | 0.10 | 1.73% | 5.72 | 5.88 | 67104 | 3902 | 0.31% |
| 2026-06-09 | 5.77 | 5.77 | 0.05 | 0.87% | 5.61 | 5.80 | 63392 | 3620 | 0.29% |
| 2026-06-08 | 5.95 | 5.72 | -0.30 | -4.98% | 5.68 | 6.03 | 107524 | 6259 | 0.49% |
| 2026-06-05 | 6.08 | 6.02 | -0.05 | -0.82% | 6.00 | 6.14 | 73266 | 4449 | 0.34% |
| 2026-06-04 | 6.26 | 6.07 | -0.20 | -3.19% | 6.04 | 6.26 | 89265 | 5453 | 0.41% |
| 2026-06-03 | 6.26 | 6.27 | 0.01 | 0.16% | 6.14 | 6.29 | 82388 | 5116 | 0.38% |
| 2026-06-02 | 6.41 | 6.26 | -0.15 | -2.34% | 6.21 | 6.42 | 87793 | 5520 | 0.40% |
| 2026-06-01 | 6.24 | 6.41 | 0.14 | 2.23% | 6.19 | 6.42 | 113965 | 7233 | 0.52% |
| 2026-05-29 | 6.33 | 6.27 | -0.05 | -0.79% | 6.20 | 6.39 | 102030 | 6423 | 0.47% |
| 2026-05-28 | 6.29 | 6.32 | 0.03 | 0.48% | 6.18 | 6.38 | 85178 | 5357 | 0.39% |
| 2026-05-27 | 6.44 | 6.29 | -0.18 | -2.78% | 6.22 | 6.49 | 93822 | 5916 | 0.43% |
| 2026-05-26 | 6.49 | 6.47 | -0.03 | -0.46% | 6.33 | 6.53 | 97316 | 6236 | 0.45% |
| 2026-05-25 | 6.50 | 6.50 | 0.00 | 0.00% | 6.46 | 6.63 | 94603 | 6188 | 0.43% |
| 2026-05-22 | 6.41 | 6.50 | 0.08 | 1.25% | 6.40 | 6.55 | 124182 | 8038 | 0.57% |
| 2026-05-21 | 6.70 | 6.42 | -0.29 | -4.32% | 6.40 | 6.71 | 138356 | 9094 | 0.64% |
| 2026-05-20 | 6.63 | 6.71 | 0.03 | 0.45% | 6.55 | 6.72 | 130958 | 8688 | 0.60% |
| 2026-05-19 | 6.92 | 6.68 | -0.24 | -3.47% | 6.60 | 6.93 | 237301 | 15897 | 1.09% |
| 2026-05-18 | 6.90 | 6.92 | 0.03 | 0.44% | 6.66 | 6.97 | 163477 | 11200 | 0.75% |
| 2026-05-15 | 6.91 | 6.89 | -0.02 | -0.29% | 6.83 | 7.04 | 150293 | 10432 | 0.69% |
| 2026-05-14 | 7.06 | 6.91 | -0.17 | -2.40% | 6.91 | 7.15 | 176268 | 12345 | 0.81% |
| 2026-05-13 | 7.09 | 7.08 | 0.00 | 0.00% | 7.06 | 7.24 | 197376 | 14063 | 0.91% |
| 2026-05-12 | 7.17 | 7.08 | -0.14 | -1.94% | 7.02 | 7.22 | 236929 | 16843 | 1.09% |
| 2026-05-11 | 7.09 | 7.22 | 0.11 | 1.55% | 7.06 | 7.31 | 332128 | 23958 | 1.53% |
| 2026-05-08 | 7.31 | 7.11 | -0.22 | -3.00% | 7.06 | 7.50 | 355529 | 25474 | 1.63% |
| 2026-05-07 | 7.51 | 7.33 | -0.17 | -2.27% | 7.23 | 7.63 | 497511 | 36591 | 2.29% |
| 2026-05-06 | 7.15 | 7.50 | 0.68 | 9.97% | 7.03 | 7.50 | 541302 | 39475 | 2.49% |
| 2026-04-30 | 6.82 | 6.82 | 0.62 | 10.00% | 6.82 | 6.82 | 120562 | 8222 | 0.55% |
| 2026-04-29 | 6.19 | 6.20 | -0.03 | -0.48% | 6.06 | 6.21 | 92612 | 5682 | 0.43% |
| 2026-04-28 | 6.21 | 6.23 | 0.03 | 0.48% | 6.16 | 6.33 | 84865 | 5311 | 0.39% |
| 2026-04-27 | 6.15 | 6.20 | 0.02 | 0.32% | 6.10 | 6.21 | 57852 | 3565 | 0.27% |
| 2026-04-24 | 6.08 | 6.18 | 0.09 | 1.48% | 6.05 | 6.21 | 83378 | 5127 | 0.38% |
| 2026-04-23 | 6.11 | 6.09 | -0.02 | -0.33% | 6.03 | 6.18 | 76259 | 4650 | 0.35% |
| 2026-04-22 | 6.14 | 6.11 | -0.03 | -0.49% | 6.09 | 6.18 | 74114 | 4543 | 0.34% |
| 2026-04-21 | 6.18 | 6.14 | -0.05 | -0.81% | 6.08 | 6.22 | 63884 | 3917 | 0.29% |