当前时间：2026-07-27 07:13:48 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-24 | 5.30 | 5.17 | -0.17 | -3.18% | 5.16 | 5.35 | 232730 | 12179 | 1.36% |
| 2026-07-23 | 5.29 | 5.34 | 0.02 | 0.38% | 5.23 | 5.35 | 242920 | 12879 | 1.42% |
| 2026-07-22 | 5.36 | 5.32 | -0.04 | -0.75% | 5.24 | 5.43 | 323558 | 17265 | 1.89% |
| 2026-07-21 | 5.34 | 5.36 | -0.04 | -0.74% | 5.30 | 5.42 | 333838 | 17849 | 1.95% |
| 2026-07-20 | 5.30 | 5.40 | 0.07 | 1.31% | 5.27 | 5.45 | 380730 | 20433 | 2.22% |
| 2026-07-17 | 5.60 | 5.33 | -0.31 | -5.50% | 5.33 | 5.64 | 549988 | 30017 | 3.21% |
| 2026-07-16 | 5.55 | 5.64 | 0.05 | 0.89% | 5.50 | 5.80 | 587593 | 33011 | 3.43% |
| 2026-07-15 | 5.32 | 5.59 | 0.20 | 3.71% | 5.30 | 5.64 | 600528 | 33268 | 3.51% |
| 2026-07-14 | 5.24 | 5.39 | 0.10 | 1.89% | 5.21 | 5.44 | 416302 | 22373 | 2.43% |
| 2026-07-13 | 5.19 | 5.29 | 0.11 | 2.12% | 5.17 | 5.40 | 444822 | 23550 | 2.60% |
| 2026-07-10 | 5.08 | 5.18 | 0.10 | 1.97% | 5.00 | 5.22 | 326339 | 16769 | 1.91% |
| 2026-07-09 | 5.14 | 5.08 | -0.09 | -1.74% | 5.06 | 5.21 | 258262 | 13213 | 1.49% |
| 2026-07-08 | 5.16 | 5.17 | 0.00 | 0.00% | 5.10 | 5.26 | 221916 | 11468 | 1.28% |
| 2026-07-07 | 5.31 | 5.17 | -0.22 | -4.08% | 5.14 | 5.33 | 320977 | 16678 | 1.86% |
| 2026-07-06 | 5.33 | 5.39 | 0.07 | 1.32% | 5.22 | 5.46 | 365742 | 19591 | 2.12% |
| 2026-07-03 | 5.20 | 5.32 | 0.15 | 2.90% | 5.19 | 5.35 | 339698 | 17888 | 1.97% |
| 2026-07-02 | 5.09 | 5.17 | 0.07 | 1.37% | 5.07 | 5.23 | 314265 | 16250 | 1.82% |
| 2026-07-01 | 4.99 | 5.10 | 0.09 | 1.80% | 4.93 | 5.11 | 280275 | 14106 | 1.62% |
| 2026-06-30 | 5.08 | 5.01 | -0.11 | -2.15% | 4.94 | 5.09 | 237419 | 11855 | 1.37% |
| 2026-06-29 | 4.90 | 5.12 | 0.19 | 3.85% | 4.79 | 5.14 | 342884 | 17171 | 1.98% |
| 2026-06-26 | 5.08 | 4.93 | -0.17 | -3.33% | 4.93 | 5.09 | 270315 | 13434 | 1.56% |
| 2026-06-25 | 5.09 | 5.10 | -0.03 | -0.58% | 4.99 | 5.13 | 253372 | 12792 | 1.47% |
| 2026-06-24 | 5.27 | 5.13 | -0.14 | -2.66% | 5.11 | 5.34 | 347987 | 18121 | 2.01% |
| 2026-06-23 | 5.12 | 5.27 | 0.12 | 2.33% | 5.10 | 5.40 | 375197 | 19862 | 2.17% |
| 2026-06-22 | 5.20 | 5.15 | -0.08 | -1.53% | 4.95 | 5.20 | 389382 | 19667 | 2.25% |
| 2026-06-18 | 5.17 | 5.23 | 0.07 | 1.36% | 5.09 | 5.27 | 233089 | 12124 | 1.35% |
| 2026-06-17 | 5.27 | 5.19 | -0.05 | -0.95% | 5.15 | 5.27 | 174303 | 9036 | 1.01% |
| 2026-06-16 | 5.29 | 5.24 | -0.08 | -1.50% | 5.18 | 5.31 | 207614 | 10858 | 1.20% |
| 2026-06-15 | 5.27 | 5.32 | 0.07 | 1.33% | 5.26 | 5.37 | 219284 | 11644 | 1.27% |
| 2026-06-12 | 5.22 | 5.25 | 0.07 | 1.35% | 5.14 | 5.29 | 229266 | 11993 | 1.33% |
| 2026-06-11 | 5.19 | 5.18 | -0.04 | -0.77% | 5.12 | 5.23 | 191703 | 9897 | 1.11% |
| 2026-06-10 | 5.26 | 5.22 | -0.07 | -1.32% | 5.16 | 5.28 | 216082 | 11243 | 1.25% |
| 2026-06-09 | 5.38 | 5.29 | -0.03 | -0.56% | 5.25 | 5.39 | 197565 | 10434 | 1.14% |
| 2026-06-08 | 5.39 | 5.32 | -0.17 | -3.10% | 5.27 | 5.47 | 260961 | 14004 | 1.51% |
| 2026-06-05 | 5.46 | 5.49 | 0.06 | 1.10% | 5.45 | 5.56 | 232758 | 12800 | 1.35% |
| 2026-06-04 | 5.53 | 5.43 | -0.13 | -2.34% | 5.38 | 5.60 | 270664 | 14787 | 1.57% |
| 2026-06-03 | 5.67 | 5.56 | -0.14 | -2.46% | 5.51 | 5.70 | 310573 | 17304 | 1.80% |
| 2026-06-02 | 5.83 | 5.70 | -0.13 | -2.23% | 5.67 | 5.85 | 272011 | 15580 | 1.57% |
| 2026-06-01 | 5.85 | 5.83 | 0.02 | 0.34% | 5.72 | 5.86 | 305540 | 17678 | 1.77% |
| 2026-05-29 | 5.81 | 5.81 | 0.04 | 0.69% | 5.77 | 5.89 | 313023 | 18238 | 1.81% |
| 2026-05-28 | 5.86 | 5.77 | -0.09 | -1.54% | 5.69 | 5.90 | 283934 | 16434 | 1.64% |
| 2026-05-27 | 6.03 | 5.86 | -0.18 | -2.98% | 5.79 | 6.04 | 340178 | 19955 | 1.97% |
| 2026-05-26 | 6.13 | 6.04 | -0.15 | -2.42% | 5.97 | 6.17 | 327384 | 19702 | 1.89% |
| 2026-05-25 | 6.15 | 6.19 | 0.01 | 0.16% | 6.08 | 6.27 | 276057 | 17019 | 1.60% |
| 2026-05-22 | 6.14 | 6.18 | 0.06 | 0.98% | 6.06 | 6.21 | 328521 | 20170 | 1.90% |
| 2026-05-21 | 6.55 | 6.12 | -0.42 | -6.42% | 6.09 | 6.58 | 572492 | 35933 | 3.31% |
| 2026-05-20 | 6.53 | 6.54 | 0.02 | 0.31% | 6.46 | 6.61 | 377558 | 24650 | 2.18% |
| 2026-05-19 | 6.43 | 6.52 | 0.08 | 1.24% | 6.40 | 6.68 | 446228 | 29183 | 2.58% |
| 2026-05-18 | 6.55 | 6.44 | -0.24 | -3.59% | 6.37 | 6.65 | 653944 | 42154 | 3.78% |
| 2026-05-15 | 6.65 | 6.68 | -0.07 | -1.04% | 6.61 | 6.89 | 812736 | 54873 | 4.70% |
| 2026-05-14 | 6.63 | 6.75 | 0.03 | 0.45% | 6.63 | 7.00 | 1105980 | 75343 | 6.40% |
| 2026-05-13 | 6.81 | 6.72 | -0.09 | -1.32% | 6.61 | 6.84 | 1273712 | 85587 | 7.37% |
| 2026-05-12 | 6.20 | 6.81 | 0.62 | 10.02% | 6.11 | 6.81 | 939138 | 61423 | 5.43% |
| 2026-05-11 | 5.94 | 6.19 | 0.27 | 4.56% | 5.92 | 6.23 | 826641 | 50458 | 4.78% |
| 2026-05-08 | 5.88 | 5.92 | 0.05 | 0.85% | 5.85 | 5.96 | 337447 | 19930 | 1.95% |
| 2026-05-07 | 5.89 | 5.87 | 0.00 | 0.00% | 5.82 | 5.92 | 306548 | 17966 | 1.77% |
| 2026-05-06 | 5.81 | 5.87 | 0.07 | 1.21% | 5.81 | 5.89 | 290602 | 17008 | 1.68% |
| 2026-04-30 | 5.91 | 5.80 | -0.10 | -1.69% | 5.73 | 5.92 | 373211 | 21770 | 2.16% |
| 2026-04-29 | 5.95 | 5.90 | -0.05 | -0.84% | 5.90 | 5.98 | 363281 | 21540 | 2.10% |
| 2026-04-28 | 5.90 | 5.95 | 0.07 | 1.19% | 5.89 | 5.99 | 359295 | 21349 | 2.08% |
| 2026-04-27 | 5.83 | 5.88 | -0.01 | -0.17% | 5.79 | 5.90 | 324410 | 19005 | 1.88% |
| 2026-04-24 | 6.06 | 5.89 | -0.18 | -2.97% | 5.82 | 6.06 | 465482 | 27457 | 2.69% |
| 2026-04-23 | 6.00 | 6.07 | 0.04 | 0.66% | 6.00 | 6.11 | 430286 | 26027 | 2.49% |
| 2026-04-22 | 6.09 | 6.03 | -0.05 | -0.82% | 6.01 | 6.13 | 459672 | 27760 | 2.66% |
| 2026-04-21 | 6.07 | 6.08 | -0.04 | -0.65% | 6.05 | 6.23 | 438824 | 26828 | 2.54% |
| 2026-04-20 | 6.07 | 6.12 | 0.03 | 0.49% | 6.02 | 6.12 | 538104 | 32600 | 3.11% |