当前时间：2026-07-31 22:54:25 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-31 | 5.36 | 5.86 | -0.09 | -1.51% | 5.36 | 6.01 | 3313287 | 191080 | 25.55% |
| 2026-07-30 | 5.45 | 5.95 | 0.54 | 9.98% | 5.40 | 5.95 | 3655394 | 212700 | 28.19% |
| 2026-07-29 | 5.71 | 5.41 | -0.42 | -7.20% | 5.25 | 5.73 | 2596728 | 140024 | 20.03% |
| 2026-07-28 | 5.60 | 5.83 | 0.53 | 10.00% | 5.50 | 5.83 | 807111 | 46350 | 6.22% |
| 2026-07-27 | 4.87 | 5.30 | 0.48 | 9.96% | 4.70 | 5.30 | 851506 | 44237 | 6.57% |
| 2026-07-24 | 5.08 | 4.82 | -0.27 | -5.30% | 4.75 | 5.30 | 1825330 | 91347 | 14.08% |
| 2026-07-23 | 5.21 | 5.09 | -0.12 | -2.30% | 4.95 | 5.28 | 1982404 | 101291 | 15.29% |
| 2026-07-22 | 4.67 | 5.21 | 0.47 | 9.92% | 4.62 | 5.21 | 1425757 | 71907 | 10.99% |
| 2026-07-21 | 4.74 | 4.74 | -0.04 | -0.84% | 4.30 | 4.78 | 2017596 | 91204 | 15.56% |
| 2026-07-20 | 4.59 | 4.78 | -0.32 | -6.27% | 4.59 | 5.06 | 2245704 | 107308 | 17.32% |
| 2026-07-17 | 5.68 | 5.10 | -0.57 | -10.05% | 5.10 | 6.00 | 3097903 | 170351 | 23.89% |
| 2026-07-16 | 5.31 | 5.67 | 0.52 | 10.10% | 5.26 | 5.67 | 2949554 | 161464 | 22.75% |
| 2026-07-15 | 4.45 | 5.15 | 0.47 | 10.04% | 4.41 | 5.15 | 1086271 | 53833 | 8.38% |
| 2026-07-14 | 4.66 | 4.68 | -0.10 | -2.09% | 4.36 | 4.76 | 1831265 | 84183 | 14.12% |
| 2026-07-13 | 4.94 | 4.78 | -0.17 | -3.43% | 4.77 | 5.12 | 2158010 | 106314 | 16.64% |
| 2026-07-10 | 4.58 | 4.95 | 0.22 | 4.65% | 4.45 | 5.19 | 2745726 | 134418 | 21.17% |
| 2026-07-09 | 4.74 | 4.73 | -0.48 | -9.21% | 4.69 | 5.10 | 2726316 | 130559 | 21.02% |
| 2026-07-08 | 5.21 | 5.21 | -0.58 | -10.02% | 5.21 | 5.78 | 2933581 | 156755 | 22.62% |
| 2026-07-07 | 5.79 | 5.79 | -0.64 | -9.95% | 5.79 | 5.79 | 318614 | 18447 | 2.46% |
| 2026-07-06 | 5.69 | 6.43 | 0.29 | 4.72% | 5.60 | 6.73 | 3498224 | 218221 | 26.98% |
| 2026-07-03 | 6.22 | 6.14 | 0.10 | 1.66% | 5.71 | 6.56 | 3587792 | 219410 | 27.67% |
| 2026-07-02 | 5.99 | 6.04 | 0.55 | 10.02% | 5.95 | 6.04 | 1235872 | 74545 | 9.53% |
| 2026-07-01 | 4.90 | 5.49 | 0.50 | 10.02% | 4.77 | 5.49 | 2074936 | 107658 | 16.00% |
| 2026-06-30 | 4.64 | 4.99 | 0.45 | 9.91% | 4.56 | 4.99 | 1880191 | 89390 | 14.50% |
| 2026-06-29 | 4.02 | 4.54 | 0.41 | 9.93% | 3.93 | 4.54 | 983439 | 42192 | 7.58% |
| 2026-06-26 | 4.55 | 4.13 | -0.46 | -10.02% | 4.13 | 4.58 | 964120 | 40937 | 7.43% |
| 2026-06-25 | 4.69 | 4.59 | 0.10 | 2.23% | 4.30 | 4.93 | 1707986 | 78097 | 13.17% |
| 2026-06-24 | 4.33 | 4.49 | 0.41 | 10.05% | 4.33 | 4.49 | 503356 | 22328 | 3.88% |
| 2026-06-23 | 3.79 | 4.08 | 0.37 | 9.97% | 3.78 | 4.08 | 282450 | 11366 | 2.18% |
| 2026-06-22 | 3.75 | 3.71 | -0.06 | -1.59% | 3.56 | 3.75 | 329723 | 12013 | 2.54% |
| 2026-06-18 | 3.79 | 3.77 | -0.01 | -0.26% | 3.69 | 3.90 | 280832 | 10668 | 2.17% |
| 2026-06-17 | 3.87 | 3.78 | -0.09 | -2.33% | 3.75 | 3.90 | 195143 | 7395 | 1.50% |
| 2026-06-16 | 3.85 | 3.87 | 0.02 | 0.52% | 3.73 | 3.89 | 214956 | 8210 | 1.66% |
| 2026-06-15 | 3.88 | 3.85 | -0.03 | -0.77% | 3.81 | 3.99 | 226176 | 8752 | 1.74% |
| 2026-06-12 | 3.82 | 3.88 | 0.09 | 2.37% | 3.74 | 3.90 | 248113 | 9546 | 1.91% |
| 2026-06-11 | 3.82 | 3.79 | -0.06 | -1.56% | 3.75 | 3.86 | 152775 | 5777 | 1.18% |
| 2026-06-10 | 3.86 | 3.85 | -0.05 | -1.28% | 3.78 | 3.91 | 193314 | 7411 | 1.49% |
| 2026-06-09 | 3.92 | 3.90 | 0.02 | 0.52% | 3.80 | 3.95 | 203695 | 7927 | 1.57% |
| 2026-06-08 | 3.92 | 3.88 | -0.11 | -2.76% | 3.82 | 4.03 | 236296 | 9241 | 1.82% |
| 2026-06-05 | 3.97 | 3.99 | 0.02 | 0.50% | 3.94 | 4.06 | 221009 | 8830 | 1.70% |
| 2026-06-04 | 4.06 | 3.97 | -0.11 | -2.70% | 3.93 | 4.08 | 226692 | 9035 | 1.75% |
| 2026-06-03 | 4.11 | 4.08 | 0.00 | 0.00% | 4.04 | 4.12 | 151725 | 6180 | 1.17% |
| 2026-06-02 | 4.16 | 4.08 | -0.10 | -2.39% | 4.02 | 4.18 | 197996 | 8073 | 1.53% |
| 2026-06-01 | 4.11 | 4.18 | 0.07 | 1.70% | 4.06 | 4.21 | 218888 | 9110 | 1.69% |
| 2026-05-29 | 4.11 | 4.11 | 0.01 | 0.24% | 4.09 | 4.20 | 254673 | 10549 | 1.96% |
| 2026-05-28 | 4.06 | 4.10 | 0.03 | 0.74% | 4.03 | 4.15 | 247709 | 10130 | 1.91% |
| 2026-05-27 | 4.17 | 4.07 | -0.10 | -2.40% | 4.02 | 4.18 | 246657 | 10045 | 1.90% |
| 2026-05-26 | 4.23 | 4.17 | -0.06 | -1.42% | 4.10 | 4.24 | 230880 | 9609 | 1.78% |
| 2026-05-25 | 4.27 | 4.23 | -0.05 | -1.17% | 4.17 | 4.31 | 240575 | 10149 | 1.86% |
| 2026-05-22 | 4.28 | 4.28 | 0.01 | 0.23% | 4.23 | 4.33 | 213252 | 9106 | 1.64% |
| 2026-05-21 | 4.38 | 4.27 | -0.11 | -2.51% | 4.25 | 4.43 | 259203 | 11297 | 2.00% |
| 2026-05-20 | 4.55 | 4.38 | -0.17 | -3.74% | 4.35 | 4.55 | 301285 | 13255 | 2.32% |
| 2026-05-19 | 4.55 | 4.55 | -0.01 | -0.22% | 4.45 | 4.60 | 201401 | 9111 | 1.55% |
| 2026-05-18 | 4.58 | 4.56 | -0.02 | -0.44% | 4.54 | 4.60 | 180790 | 8257 | 1.39% |
| 2026-05-15 | 4.68 | 4.58 | -0.10 | -2.14% | 4.58 | 4.71 | 267185 | 12353 | 2.06% |
| 2026-05-14 | 4.92 | 4.68 | -0.24 | -4.88% | 4.68 | 4.92 | 390753 | 18529 | 3.01% |
| 2026-05-13 | 4.87 | 4.92 | 0.03 | 0.61% | 4.77 | 4.97 | 323293 | 15741 | 2.49% |
| 2026-05-12 | 5.04 | 4.89 | -0.16 | -3.17% | 4.87 | 5.04 | 371690 | 18270 | 2.87% |
| 2026-05-11 | 5.05 | 5.05 | 0.00 | 0.00% | 4.96 | 5.08 | 312720 | 15666 | 2.41% |
| 2026-05-08 | 4.95 | 5.05 | 0.10 | 2.02% | 4.94 | 5.13 | 388943 | 19679 | 3.00% |
| 2026-05-07 | 5.01 | 4.95 | -0.04 | -0.80% | 4.91 | 5.02 | 266514 | 13198 | 2.06% |
| 2026-05-06 | 5.01 | 4.99 | -0.01 | -0.20% | 4.97 | 5.03 | 253212 | 12651 | 1.95% |
| 2026-04-30 | 4.97 | 5.00 | 0.04 | 0.81% | 4.91 | 5.04 | 211271 | 10538 | 1.63% |
| 2026-04-29 | 4.88 | 4.96 | 0.03 | 0.61% | 4.84 | 5.02 | 272663 | 13541 | 2.10% |
| 2026-04-28 | 5.07 | 4.93 | -0.21 | -4.09% | 4.86 | 5.10 | 441104 | 21856 | 3.40% |
| 2026-04-27 | 5.07 | 5.14 | 0.07 | 1.38% | 4.94 | 5.16 | 307868 | 15536 | 2.37% |
| 2026-04-24 | 5.11 | 5.07 | -0.06 | -1.17% | 5.04 | 5.18 | 233828 | 11884 | 1.80% |
| 2026-04-23 | 5.28 | 5.13 | -0.18 | -3.39% | 5.11 | 5.30 | 310158 | 16015 | 2.39% |
| 2026-04-22 | 5.34 | 5.31 | -0.06 | -1.12% | 5.26 | 5.34 | 228009 | 12057 | 1.76% |