当前时间：2026-08-06 17:07:40 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-06 | 5.29 | 5.18 | 0.06 | 1.17% | 5.06 | 5.44 | 1782704 | 93332 | 11.03% |
| 2026-08-05 | 4.77 | 5.12 | 0.47 | 10.11% | 4.70 | 5.12 | 785022 | 39090 | 4.86% |
| 2026-08-04 | 4.56 | 4.65 | 0.11 | 2.42% | 4.53 | 4.66 | 415812 | 19202 | 2.57% |
| 2026-08-03 | 4.43 | 4.54 | 0.09 | 2.02% | 4.41 | 4.54 | 427190 | 19202 | 2.64% |
| 2026-07-31 | 4.40 | 4.45 | 0.11 | 2.53% | 4.38 | 4.48 | 436099 | 19395 | 3.09% |
| 2026-07-30 | 4.42 | 4.34 | -0.12 | -2.69% | 4.30 | 4.50 | 413956 | 18163 | 2.94% |
| 2026-07-29 | 4.36 | 4.46 | 0.10 | 2.29% | 4.28 | 4.47 | 398679 | 17494 | 2.83% |
| 2026-07-28 | 4.31 | 4.36 | -0.02 | -0.46% | 4.28 | 4.40 | 258767 | 11255 | 1.84% |
| 2026-07-27 | 4.31 | 4.38 | 0.12 | 2.82% | 4.27 | 4.38 | 328360 | 14252 | 2.33% |
| 2026-07-24 | 4.39 | 4.26 | -0.27 | -5.96% | 4.26 | 4.41 | 477875 | 20648 | 3.39% |
| 2026-07-23 | 4.33 | 4.53 | 0.18 | 4.14% | 4.30 | 4.55 | 572925 | 25554 | 4.06% |
| 2026-07-22 | 4.35 | 4.35 | -0.03 | -0.68% | 4.31 | 4.49 | 491633 | 21686 | 3.49% |
| 2026-07-21 | 4.24 | 4.38 | 0.14 | 3.30% | 4.02 | 4.40 | 546277 | 23165 | 3.87% |
| 2026-07-20 | 4.32 | 4.24 | -0.06 | -1.40% | 4.18 | 4.37 | 397419 | 16999 | 2.82% |
| 2026-07-17 | 4.44 | 4.30 | -0.19 | -4.23% | 4.24 | 4.46 | 465463 | 20258 | 3.30% |
| 2026-07-16 | 4.48 | 4.49 | -0.09 | -1.97% | 4.45 | 4.58 | 385370 | 17362 | 2.73% |
| 2026-07-15 | 4.73 | 4.58 | -0.17 | -3.58% | 4.55 | 4.74 | 536898 | 24762 | 3.81% |
| 2026-07-14 | 4.54 | 4.75 | 0.26 | 5.79% | 4.42 | 4.75 | 642187 | 29531 | 4.55% |
| 2026-07-13 | 4.76 | 4.49 | -0.35 | -7.23% | 4.48 | 4.76 | 595010 | 27218 | 4.22% |
| 2026-07-10 | 4.93 | 4.84 | -0.08 | -1.63% | 4.84 | 5.00 | 699985 | 34421 | 4.96% |
| 2026-07-09 | 4.84 | 4.92 | 0.08 | 1.65% | 4.64 | 4.95 | 671854 | 32352 | 4.77% |
| 2026-07-08 | 5.03 | 4.84 | -0.22 | -4.35% | 4.83 | 5.05 | 619963 | 30466 | 4.40% |
| 2026-07-07 | 5.16 | 5.06 | -0.22 | -4.17% | 5.01 | 5.34 | 749937 | 38508 | 5.32% |
| 2026-07-06 | 5.53 | 5.28 | -0.35 | -6.22% | 5.25 | 5.80 | 1196081 | 65740 | 8.48% |
| 2026-07-03 | 5.97 | 5.63 | -0.22 | -3.76% | 5.61 | 6.19 | 1314368 | 76265 | 9.32% |
| 2026-07-02 | 6.07 | 5.85 | -0.35 | -5.65% | 5.82 | 6.10 | 1378159 | 81855 | 9.78% |
| 2026-07-01 | 6.09 | 6.20 | 0.08 | 1.31% | 6.05 | 6.43 | 1901024 | 119105 | 13.48% |
| 2026-06-30 | 6.22 | 6.12 | -0.10 | -1.61% | 5.96 | 6.25 | 1997950 | 121684 | 14.17% |
| 2026-06-29 | 5.76 | 6.22 | 0.57 | 10.09% | 5.74 | 6.22 | 1539611 | 95115 | 10.92% |
| 2026-06-26 | 5.98 | 5.65 | -0.33 | -5.52% | 5.60 | 6.11 | 1588107 | 92510 | 11.26% |
| 2026-06-25 | 5.93 | 5.98 | -0.18 | -2.92% | 5.90 | 6.34 | 2211563 | 135313 | 15.69% |
| 2026-06-24 | 5.74 | 6.16 | 0.13 | 2.16% | 5.48 | 6.28 | 3168194 | 185245 | 22.47% |
| 2026-06-23 | 6.24 | 6.03 | 0.36 | 6.35% | 5.89 | 6.24 | 3170059 | 195204 | 22.48% |
| 2026-06-22 | 5.67 | 5.67 | 0.52 | 10.10% | 5.67 | 5.67 | 327731 | 18582 | 2.32% |
| 2026-06-18 | 5.08 | 5.15 | 0.04 | 0.78% | 5.03 | 5.34 | 750936 | 38976 | 5.33% |
| 2026-06-17 | 5.23 | 5.11 | -0.15 | -2.85% | 5.07 | 5.28 | 650831 | 33544 | 4.62% |
| 2026-06-16 | 5.30 | 5.26 | -0.13 | -2.41% | 5.21 | 5.32 | 905439 | 47680 | 6.42% |
| 2026-06-15 | 5.20 | 5.39 | 0.30 | 5.89% | 5.12 | 5.39 | 1466211 | 76971 | 10.40% |
| 2026-06-12 | 4.80 | 5.09 | 0.46 | 9.94% | 4.74 | 5.09 | 836209 | 41512 | 5.93% |
| 2026-06-11 | 4.50 | 4.63 | 0.07 | 1.54% | 4.48 | 4.70 | 468034 | 21609 | 3.32% |
| 2026-06-10 | 4.58 | 4.56 | -0.08 | -1.72% | 4.44 | 4.60 | 455819 | 20582 | 3.23% |
| 2026-06-09 | 4.66 | 4.64 | 0.07 | 1.53% | 4.49 | 4.67 | 427071 | 19564 | 3.03% |
| 2026-06-08 | 4.84 | 4.57 | -0.46 | -9.15% | 4.55 | 4.89 | 770453 | 36223 | 5.46% |
| 2026-06-05 | 5.08 | 5.03 | -0.12 | -2.33% | 4.98 | 5.17 | 509327 | 25797 | 3.61% |
| 2026-06-04 | 5.45 | 5.15 | -0.38 | -6.87% | 5.12 | 5.46 | 869782 | 45199 | 6.17% |
| 2026-06-03 | 5.38 | 5.53 | 0.14 | 2.60% | 5.31 | 5.61 | 809609 | 44511 | 5.74% |
| 2026-06-02 | 5.23 | 5.39 | 0.18 | 3.45% | 5.18 | 5.40 | 594995 | 31623 | 4.22% |
| 2026-06-01 | 5.15 | 5.21 | 0.04 | 0.77% | 5.11 | 5.32 | 387816 | 20350 | 2.75% |
| 2026-05-29 | 5.33 | 5.18 | -0.14 | -2.63% | 5.15 | 5.48 | 494318 | 26176 | 3.51% |
| 2026-05-28 | 5.21 | 5.32 | 0.08 | 1.53% | 5.08 | 5.36 | 556237 | 29107 | 3.95% |
| 2026-05-27 | 5.50 | 5.24 | -0.30 | -5.42% | 5.21 | 5.58 | 586753 | 31262 | 4.16% |
| 2026-05-26 | 5.41 | 5.54 | 0.08 | 1.47% | 5.28 | 5.58 | 632116 | 34496 | 4.48% |
| 2026-05-25 | 5.54 | 5.46 | -0.05 | -0.91% | 5.41 | 5.63 | 440048 | 24154 | 3.12% |
| 2026-05-22 | 5.35 | 5.51 | 0.27 | 5.15% | 5.23 | 5.59 | 645868 | 35058 | 4.58% |
| 2026-05-21 | 5.56 | 5.24 | -0.24 | -4.38% | 5.23 | 5.69 | 672242 | 36908 | 4.77% |
| 2026-05-20 | 5.53 | 5.48 | -0.11 | -1.97% | 5.33 | 5.55 | 492954 | 26715 | 3.50% |
| 2026-05-19 | 5.77 | 5.59 | -0.22 | -3.79% | 5.48 | 5.78 | 635942 | 35451 | 4.51% |
| 2026-05-18 | 5.74 | 5.81 | -0.01 | -0.17% | 5.63 | 5.85 | 475644 | 27374 | 3.37% |
| 2026-05-15 | 6.09 | 5.82 | -0.33 | -5.37% | 5.77 | 6.10 | 898470 | 53091 | 6.37% |
| 2026-05-14 | 6.31 | 6.15 | -0.20 | -3.15% | 6.15 | 6.47 | 862455 | 54134 | 6.12% |
| 2026-05-13 | 6.30 | 6.35 | 0.04 | 0.63% | 6.30 | 6.65 | 1027750 | 66126 | 7.29% |
| 2026-05-12 | 6.52 | 6.31 | -0.14 | -2.17% | 6.28 | 6.56 | 883770 | 56097 | 6.27% |
| 2026-05-11 | 6.44 | 6.45 | 0.00 | 0.00% | 6.37 | 6.60 | 1327164 | 86053 | 9.41% |
| 2026-05-08 | 6.29 | 6.45 | 0.11 | 1.74% | 6.23 | 6.54 | 1399608 | 89591 | 9.93% |
| 2026-05-07 | 6.35 | 6.34 | -0.01 | -0.16% | 6.18 | 6.42 | 1148216 | 72191 | 8.14% |
| 2026-05-06 | 6.13 | 6.35 | 0.24 | 3.93% | 6.00 | 6.35 | 1324825 | 81990 | 9.40% |
| 2026-04-30 | 6.03 | 6.11 | 0.00 | 0.00% | 5.96 | 6.21 | 764652 | 46546 | 5.42% |
| 2026-04-29 | 5.81 | 6.11 | 0.18 | 3.04% | 5.78 | 6.19 | 1028341 | 62591 | 7.29% |
| 2026-04-28 | 6.24 | 5.93 | -0.31 | -4.97% | 5.89 | 6.24 | 1215183 | 72704 | 8.62% |