当前时间：2026-07-30 01:10:47 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-29 | 5.01 | 5.05 | 0.06 | 1.20% | 4.99 | 5.11 | 64122 | 3242 | 1.17% |
| 2026-07-28 | 4.88 | 4.99 | 0.10 | 2.04% | 4.86 | 5.26 | 106313 | 5383 | 1.94% |
| 2026-07-27 | 4.82 | 4.89 | 0.07 | 1.45% | 4.77 | 4.91 | 50314 | 2452 | 0.92% |
| 2026-07-24 | 4.95 | 4.82 | -0.15 | -3.02% | 4.79 | 4.97 | 51038 | 2476 | 0.93% |
| 2026-07-23 | 4.92 | 4.97 | 0.05 | 1.02% | 4.91 | 4.99 | 47599 | 2358 | 0.87% |
| 2026-07-22 | 4.89 | 4.92 | -0.02 | -0.40% | 4.86 | 4.99 | 51821 | 2546 | 0.95% |
| 2026-07-21 | 5.13 | 4.94 | -0.17 | -3.33% | 4.82 | 5.14 | 118927 | 5857 | 2.17% |
| 2026-07-20 | 5.26 | 5.11 | -0.13 | -2.48% | 5.06 | 5.34 | 51713 | 2679 | 0.95% |
| 2026-07-17 | 5.40 | 5.24 | -0.19 | -3.50% | 5.19 | 5.51 | 67933 | 3618 | 1.24% |
| 2026-07-16 | 5.32 | 5.43 | 0.11 | 2.07% | 5.27 | 5.53 | 62367 | 3378 | 1.14% |
| 2026-07-15 | 5.21 | 5.32 | 0.01 | 0.19% | 5.11 | 5.38 | 43576 | 2311 | 0.80% |
| 2026-07-14 | 5.25 | 5.31 | 0.06 | 1.14% | 5.18 | 5.33 | 37129 | 1960 | 0.68% |
| 2026-07-13 | 5.35 | 5.25 | -0.12 | -2.23% | 5.20 | 5.39 | 46575 | 2453 | 0.85% |
| 2026-07-10 | 5.30 | 5.37 | 0.07 | 1.32% | 5.19 | 5.51 | 52165 | 2815 | 0.95% |
| 2026-07-09 | 5.40 | 5.30 | -0.10 | -1.85% | 5.22 | 5.43 | 30119 | 1597 | 0.55% |
| 2026-07-08 | 5.42 | 5.40 | 0.00 | 0.00% | 5.30 | 5.44 | 30860 | 1660 | 0.56% |
| 2026-07-07 | 5.43 | 5.40 | -0.03 | -0.55% | 5.31 | 5.60 | 49105 | 2663 | 0.90% |
| 2026-07-06 | 5.38 | 5.43 | 0.06 | 1.12% | 5.36 | 5.47 | 37353 | 2024 | 0.68% |
| 2026-07-03 | 5.28 | 5.37 | 0.12 | 2.29% | 5.28 | 5.41 | 32277 | 1727 | 0.59% |
| 2026-07-02 | 5.20 | 5.25 | 0.05 | 0.96% | 5.17 | 5.38 | 40326 | 2130 | 0.74% |
| 2026-07-01 | 5.12 | 5.20 | 0.07 | 1.36% | 5.10 | 5.30 | 42365 | 2211 | 0.77% |
| 2026-06-30 | 5.11 | 5.13 | 0.00 | 0.00% | 5.02 | 5.19 | 50443 | 2569 | 0.92% |
| 2026-06-29 | 5.25 | 5.13 | -0.15 | -2.84% | 5.10 | 5.26 | 69020 | 3559 | 1.26% |
| 2026-06-26 | 5.50 | 5.28 | -0.16 | -2.94% | 5.27 | 5.50 | 44527 | 2376 | 0.81% |
| 2026-06-25 | 5.50 | 5.44 | -0.07 | -1.27% | 5.33 | 5.50 | 50632 | 2747 | 0.93% |
| 2026-06-24 | 5.65 | 5.51 | -0.14 | -2.48% | 5.44 | 5.65 | 35682 | 1967 | 0.65% |
| 2026-06-23 | 5.51 | 5.65 | 0.13 | 2.36% | 5.48 | 5.74 | 46488 | 2622 | 0.85% |
| 2026-06-22 | 5.51 | 5.52 | 0.01 | 0.18% | 5.27 | 5.55 | 57232 | 3085 | 1.05% |
| 2026-06-18 | 5.70 | 5.51 | -0.21 | -3.67% | 5.47 | 5.75 | 51883 | 2892 | 0.95% |
| 2026-06-17 | 5.85 | 5.72 | -0.17 | -2.89% | 5.69 | 5.88 | 35229 | 2032 | 0.64% |
| 2026-06-16 | 5.92 | 5.89 | 0.00 | 0.00% | 5.81 | 5.92 | 23496 | 1376 | 0.43% |
| 2026-06-15 | 5.88 | 5.89 | -0.01 | -0.17% | 5.84 | 6.04 | 26760 | 1584 | 0.49% |
| 2026-06-12 | 5.85 | 5.90 | 0.09 | 1.55% | 5.78 | 5.94 | 31258 | 1839 | 0.57% |
| 2026-06-11 | 5.90 | 5.81 | -0.11 | -1.86% | 5.78 | 5.94 | 27387 | 1595 | 0.50% |
| 2026-06-10 | 6.06 | 5.92 | -0.18 | -2.95% | 5.92 | 6.06 | 32804 | 1955 | 0.60% |
| 2026-06-09 | 6.14 | 6.10 | 0.02 | 0.33% | 6.02 | 6.16 | 33851 | 2055 | 0.62% |
| 2026-06-08 | 6.18 | 6.08 | -0.24 | -3.80% | 6.01 | 6.27 | 48167 | 2958 | 0.88% |
| 2026-06-05 | 6.25 | 6.32 | 0.04 | 0.64% | 6.20 | 6.45 | 60390 | 3807 | 1.10% |
| 2026-06-04 | 6.10 | 6.28 | 0.18 | 2.95% | 6.06 | 6.36 | 62378 | 3870 | 1.14% |
| 2026-06-03 | 6.25 | 6.10 | -0.13 | -2.09% | 6.08 | 6.26 | 53422 | 3270 | 0.98% |
| 2026-06-02 | 6.42 | 6.23 | -0.20 | -3.11% | 6.22 | 6.44 | 49710 | 3121 | 0.91% |
| 2026-06-01 | 6.28 | 6.43 | 0.10 | 1.58% | 6.17 | 6.50 | 60956 | 3885 | 1.11% |
| 2026-05-29 | 6.44 | 6.33 | -0.09 | -1.40% | 6.30 | 6.46 | 47082 | 2994 | 0.86% |
| 2026-05-28 | 6.38 | 6.42 | 0.05 | 0.78% | 6.25 | 6.54 | 63844 | 4071 | 1.17% |
| 2026-05-27 | 6.73 | 6.37 | -0.40 | -5.91% | 6.33 | 6.77 | 140603 | 9099 | 2.57% |
| 2026-05-26 | 6.74 | 6.77 | 0.00 | 0.00% | 6.62 | 6.81 | 86804 | 5825 | 1.59% |
| 2026-05-25 | 6.79 | 6.77 | 0.00 | 0.00% | 6.69 | 6.95 | 114499 | 7784 | 2.09% |
| 2026-05-22 | 6.81 | 6.77 | 0.02 | 0.30% | 6.61 | 6.93 | 116577 | 7866 | 2.13% |
| 2026-05-21 | 7.13 | 6.75 | -0.38 | -5.33% | 6.70 | 7.16 | 189313 | 13116 | 3.46% |
| 2026-05-20 | 7.18 | 7.13 | 0.07 | 0.99% | 6.95 | 7.49 | 337085 | 24321 | 6.16% |
| 2026-05-19 | 6.57 | 7.06 | 0.64 | 9.97% | 6.52 | 7.06 | 202750 | 13755 | 3.71% |
| 2026-05-18 | 6.50 | 6.42 | -0.15 | -2.28% | 6.33 | 6.75 | 225396 | 14609 | 4.12% |
| 2026-05-15 | 6.35 | 6.57 | 0.26 | 4.12% | 6.35 | 6.94 | 351262 | 23884 | 6.42% |
| 2026-05-14 | 6.72 | 6.50 | -0.22 | -3.27% | 6.48 | 6.72 | 79958 | 5232 | 1.46% |
| 2026-05-13 | 6.70 | 6.72 | 0.04 | 0.60% | 6.64 | 6.74 | 26941 | 1803 | 0.49% |
| 2026-05-12 | 6.77 | 6.68 | -0.07 | -1.04% | 6.68 | 6.79 | 31784 | 2139 | 0.58% |
| 2026-05-11 | 6.83 | 6.75 | -0.07 | -1.03% | 6.73 | 6.86 | 61678 | 4172 | 1.13% |
| 2026-05-08 | 6.86 | 6.82 | 0.00 | 0.00% | 6.79 | 6.86 | 27494 | 1874 | 0.50% |
| 2026-05-07 | 6.83 | 6.82 | -0.01 | -0.15% | 6.79 | 6.88 | 33573 | 2292 | 0.61% |
| 2026-05-06 | 6.77 | 6.83 | 0.04 | 0.59% | 6.77 | 6.87 | 41427 | 2831 | 0.76% |
| 2026-04-30 | 6.90 | 6.79 | -0.10 | -1.45% | 6.76 | 6.93 | 74262 | 5073 | 1.36% |
| 2026-04-29 | 6.88 | 6.89 | -0.11 | -1.57% | 6.82 | 7.12 | 123569 | 8597 | 2.26% |
| 2026-04-28 | 7.01 | 7.00 | -0.01 | -0.14% | 6.93 | 7.03 | 25225 | 1760 | 0.46% |
| 2026-04-27 | 6.93 | 7.01 | 0.06 | 0.86% | 6.85 | 7.02 | 33203 | 2304 | 0.61% |
| 2026-04-24 | 6.88 | 6.95 | 0.06 | 0.87% | 6.82 | 6.97 | 30751 | 2120 | 0.56% |
| 2026-04-23 | 6.88 | 6.89 | -0.01 | -0.14% | 6.80 | 6.96 | 43963 | 3025 | 0.80% |
| 2026-04-22 | 6.88 | 6.90 | 0.02 | 0.29% | 6.82 | 6.91 | 30408 | 2084 | 0.56% |
| 2026-04-21 | 6.88 | 6.88 | -0.03 | -0.43% | 6.85 | 6.96 | 42156 | 2910 | 0.77% |