当前时间：2026-08-01 07:09:03 星期六休市中
| 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 | 4.93 | 5.05 | 0.10 | 2.02% | 4.91 | 5.09 | 63441 | 3174 | 2.38% |
| 2026-07-30 | 4.93 | 4.95 | 0.06 | 1.23% | 4.88 | 5.06 | 75113 | 3733 | 2.82% |
| 2026-07-29 | 4.78 | 4.89 | 0.09 | 1.88% | 4.77 | 4.92 | 65788 | 3203 | 2.47% |
| 2026-07-28 | 4.77 | 4.80 | 0.03 | 0.63% | 4.76 | 4.92 | 78311 | 3787 | 2.94% |
| 2026-07-27 | 4.65 | 4.77 | 0.12 | 2.58% | 4.62 | 4.81 | 66335 | 3155 | 2.49% |
| 2026-07-24 | 4.75 | 4.65 | -0.14 | -2.92% | 4.59 | 4.81 | 66030 | 3091 | 2.48% |
| 2026-07-23 | 4.61 | 4.79 | 0.18 | 3.90% | 4.57 | 4.82 | 82313 | 3857 | 3.09% |
| 2026-07-22 | 4.68 | 4.61 | -0.07 | -1.50% | 4.59 | 4.78 | 69372 | 3236 | 2.60% |
| 2026-07-21 | 4.87 | 4.68 | -0.20 | -4.10% | 4.52 | 4.88 | 121532 | 5681 | 4.56% |
| 2026-07-20 | 5.08 | 4.88 | -0.18 | -3.56% | 4.78 | 5.20 | 86949 | 4331 | 3.26% |
| 2026-07-17 | 5.26 | 5.06 | -0.23 | -4.35% | 4.97 | 5.35 | 84196 | 4335 | 3.16% |
| 2026-07-16 | 5.19 | 5.29 | 0.05 | 0.95% | 5.18 | 5.36 | 75703 | 4005 | 2.84% |
| 2026-07-15 | 5.11 | 5.24 | 0.09 | 1.75% | 5.08 | 5.32 | 66796 | 3493 | 2.51% |
| 2026-07-14 | 4.95 | 5.15 | 0.18 | 3.62% | 4.80 | 5.16 | 123001 | 6147 | 4.61% |
| 2026-07-13 | 5.12 | 4.97 | -0.12 | -2.36% | 4.95 | 5.13 | 87196 | 4364 | 3.27% |
| 2026-07-10 | 4.96 | 5.09 | 0.13 | 2.62% | 4.86 | 5.17 | 97654 | 4966 | 3.66% |
| 2026-07-09 | 5.02 | 4.96 | -0.08 | -1.59% | 4.89 | 5.11 | 82969 | 4121 | 3.11% |
| 2026-07-08 | 5.11 | 5.04 | -0.10 | -1.95% | 5.00 | 5.17 | 79691 | 4032 | 2.99% |
| 2026-07-07 | 5.32 | 5.14 | -0.17 | -3.20% | 5.11 | 5.33 | 94235 | 4900 | 3.53% |
| 2026-07-06 | 5.34 | 5.31 | 0.01 | 0.19% | 5.27 | 5.42 | 87726 | 4680 | 3.29% |
| 2026-07-03 | 5.28 | 5.30 | 0.09 | 1.73% | 5.13 | 5.36 | 95803 | 5042 | 3.59% |
| 2026-07-02 | 5.22 | 5.21 | 0.02 | 0.39% | 5.17 | 5.39 | 98701 | 5203 | 3.70% |
| 2026-07-01 | 4.96 | 5.19 | 0.23 | 4.64% | 4.90 | 5.36 | 129841 | 6710 | 4.87% |
| 2026-06-30 | 4.98 | 4.96 | -0.05 | -1.00% | 4.84 | 5.08 | 88357 | 4395 | 3.31% |
| 2026-06-29 | 4.91 | 5.01 | 0.08 | 1.62% | 4.72 | 5.13 | 110864 | 5506 | 4.16% |
| 2026-06-26 | 4.95 | 4.93 | -0.06 | -1.20% | 4.84 | 5.05 | 71118 | 3519 | 2.67% |
| 2026-06-25 | 5.12 | 4.99 | -0.13 | -2.54% | 4.96 | 5.15 | 80520 | 4039 | 3.02% |
| 2026-06-24 | 5.41 | 5.12 | -0.33 | -6.06% | 5.10 | 5.47 | 81736 | 4272 | 3.07% |
| 2026-06-23 | 5.29 | 5.45 | 0.11 | 2.06% | 5.23 | 5.56 | 78861 | 4303 | 2.96% |
| 2026-06-22 | 5.22 | 5.34 | 0.07 | 1.33% | 5.06 | 5.34 | 67622 | 3508 | 2.54% |
| 2026-06-18 | 5.29 | 5.27 | -0.07 | -1.31% | 5.19 | 5.34 | 63376 | 3338 | 2.38% |
| 2026-06-17 | 5.41 | 5.34 | -0.10 | -1.84% | 5.27 | 5.47 | 69882 | 3732 | 2.62% |
| 2026-06-16 | 5.45 | 5.44 | -0.02 | -0.37% | 5.29 | 5.49 | 55243 | 2973 | 2.07% |
| 2026-06-15 | 5.69 | 5.46 | -0.15 | -2.67% | 5.41 | 5.77 | 88168 | 4884 | 3.31% |
| 2026-06-12 | 5.62 | 5.61 | 0.01 | 0.18% | 5.53 | 5.71 | 49325 | 2776 | 1.85% |
| 2026-06-11 | 5.63 | 5.60 | -0.06 | -1.06% | 5.48 | 5.69 | 41739 | 2324 | 1.57% |
| 2026-06-10 | 5.67 | 5.66 | -0.04 | -0.70% | 5.52 | 5.78 | 54887 | 3090 | 2.06% |
| 2026-06-09 | 5.76 | 5.70 | -0.02 | -0.35% | 5.65 | 5.85 | 63429 | 3645 | 2.38% |
| 2026-06-08 | 5.69 | 5.72 | -0.17 | -2.89% | 5.63 | 5.97 | 70728 | 4093 | 2.65% |
| 2026-06-05 | 5.79 | 5.89 | 0.11 | 1.90% | 5.67 | 5.95 | 73394 | 4275 | 2.75% |
| 2026-06-04 | 5.93 | 5.78 | -0.12 | -2.03% | 5.72 | 6.01 | 62931 | 3657 | 2.36% |
| 2026-06-03 | 6.04 | 5.90 | -0.14 | -2.32% | 5.82 | 6.08 | 67450 | 3986 | 2.53% |
| 2026-06-02 | 6.35 | 6.04 | -0.31 | -4.88% | 5.97 | 6.36 | 94462 | 5734 | 3.54% |
| 2026-06-01 | 6.05 | 6.35 | 0.29 | 4.79% | 5.97 | 6.37 | 88572 | 5543 | 3.32% |
| 2026-05-29 | 6.29 | 6.06 | -0.18 | -2.88% | 6.04 | 6.29 | 72261 | 4441 | 2.71% |
| 2026-05-28 | 6.34 | 6.24 | -0.12 | -1.89% | 6.10 | 6.41 | 81955 | 5117 | 3.07% |
| 2026-05-27 | 6.30 | 6.36 | 0.06 | 0.95% | 6.10 | 6.59 | 113606 | 7187 | 4.26% |
| 2026-05-26 | 6.46 | 6.30 | -0.23 | -3.52% | 6.24 | 6.57 | 98967 | 6269 | 3.71% |
| 2026-05-25 | 6.59 | 6.53 | -0.06 | -0.91% | 6.44 | 6.80 | 83140 | 5465 | 3.12% |
| 2026-05-22 | 6.49 | 6.59 | 0.12 | 1.85% | 6.40 | 6.67 | 61960 | 4060 | 2.32% |
| 2026-05-21 | 6.77 | 6.47 | -0.25 | -3.72% | 6.42 | 6.83 | 77021 | 5114 | 2.89% |
| 2026-05-20 | 6.89 | 6.72 | -0.12 | -1.75% | 6.67 | 6.89 | 60625 | 4083 | 2.27% |
| 2026-05-19 | 6.96 | 6.84 | -0.09 | -1.30% | 6.73 | 7.06 | 89738 | 6152 | 3.37% |
| 2026-05-18 | 6.89 | 6.93 | 0.06 | 0.87% | 6.68 | 6.96 | 120817 | 8219 | 4.53% |
| 2026-05-15 | 6.97 | 6.87 | -0.14 | -2.00% | 6.77 | 7.03 | 129815 | 8954 | 4.87% |
| 2026-05-14 | 6.80 | 7.01 | 0.22 | 3.24% | 6.75 | 7.15 | 151161 | 10575 | 5.67% |
| 2026-05-13 | 6.81 | 6.79 | -0.02 | -0.29% | 6.76 | 6.92 | 65093 | 4437 | 2.44% |
| 2026-05-12 | 6.97 | 6.81 | -0.21 | -2.99% | 6.78 | 7.02 | 83666 | 5747 | 3.14% |
| 2026-05-11 | 7.07 | 7.02 | 0.01 | 0.14% | 6.92 | 7.07 | 79145 | 5536 | 2.97% |
| 2026-05-08 | 6.96 | 7.01 | 0.05 | 0.72% | 6.93 | 7.03 | 57126 | 3992 | 2.14% |
| 2026-05-07 | 7.09 | 6.96 | -0.12 | -1.69% | 6.95 | 7.11 | 87221 | 6112 | 3.27% |
| 2026-05-06 | 7.10 | 7.08 | -0.05 | -0.70% | 6.97 | 7.11 | 106965 | 7526 | 4.01% |
| 2026-04-30 | 7.00 | 7.13 | 0.13 | 1.86% | 6.93 | 7.18 | 100612 | 7134 | 3.77% |
| 2026-04-29 | 6.96 | 7.00 | 0.13 | 1.89% | 6.81 | 7.10 | 100705 | 7067 | 3.78% |
| 2026-04-28 | 6.79 | 6.87 | 0.13 | 1.93% | 6.68 | 6.91 | 93979 | 6401 | 3.52% |
| 2026-04-27 | 6.61 | 6.74 | 0.10 | 1.51% | 6.54 | 6.82 | 77843 | 5186 | 2.92% |
| 2026-04-24 | 6.73 | 6.64 | -0.09 | -1.34% | 6.55 | 6.75 | 76470 | 5073 | 2.87% |
| 2026-04-23 | 6.80 | 6.73 | -0.08 | -1.17% | 6.62 | 6.88 | 99438 | 6705 | 3.73% |