当前时间：2026-07-26 23:49:04 星期日休市中
| 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 | 5.20 | 5.09 | -0.14 | -2.68% | 5.07 | 5.28 | 52804 | 2715 | 1.44% |
| 2026-07-23 | 4.97 | 5.23 | 0.23 | 4.60% | 4.95 | 5.27 | 97414 | 4992 | 2.66% |
| 2026-07-22 | 5.06 | 5.00 | -0.09 | -1.77% | 4.97 | 5.23 | 74555 | 3781 | 2.04% |
| 2026-07-21 | 5.25 | 5.09 | -0.18 | -3.42% | 4.96 | 5.26 | 103467 | 5269 | 2.83% |
| 2026-07-20 | 5.42 | 5.27 | -0.21 | -3.83% | 5.21 | 5.60 | 112908 | 6128 | 3.08% |
| 2026-07-17 | 5.60 | 5.48 | -0.13 | -2.32% | 5.44 | 5.71 | 96836 | 5369 | 2.64% |
| 2026-07-16 | 5.40 | 5.61 | 0.18 | 3.31% | 5.36 | 5.80 | 113194 | 6351 | 3.09% |
| 2026-07-15 | 5.29 | 5.43 | 0.09 | 1.69% | 5.26 | 5.47 | 60750 | 3288 | 1.66% |
| 2026-07-14 | 5.14 | 5.34 | 0.17 | 3.29% | 5.11 | 5.35 | 62534 | 3286 | 1.71% |
| 2026-07-13 | 5.29 | 5.17 | -0.12 | -2.27% | 5.14 | 5.34 | 66861 | 3481 | 1.83% |
| 2026-07-10 | 5.11 | 5.29 | 0.17 | 3.32% | 4.98 | 5.36 | 83235 | 4367 | 2.27% |
| 2026-07-09 | 5.20 | 5.12 | -0.07 | -1.35% | 5.02 | 5.29 | 63358 | 3245 | 1.73% |
| 2026-07-08 | 5.26 | 5.19 | -0.05 | -0.95% | 5.13 | 5.35 | 57044 | 2973 | 1.56% |
| 2026-07-07 | 5.40 | 5.24 | -0.18 | -3.32% | 5.21 | 5.40 | 58568 | 3100 | 1.60% |
| 2026-07-06 | 5.41 | 5.42 | -0.02 | -0.37% | 5.41 | 5.58 | 49716 | 2722 | 1.36% |
| 2026-07-03 | 5.40 | 5.44 | 0.04 | 0.74% | 5.35 | 5.49 | 59310 | 3221 | 1.62% |
| 2026-07-02 | 5.33 | 5.40 | 0.05 | 0.93% | 5.31 | 5.50 | 80642 | 4370 | 2.20% |
| 2026-07-01 | 5.19 | 5.35 | 0.19 | 3.68% | 5.12 | 5.43 | 101943 | 5393 | 2.78% |
| 2026-06-30 | 5.30 | 5.16 | -0.16 | -3.01% | 5.12 | 5.35 | 68828 | 3587 | 1.88% |
| 2026-06-29 | 5.27 | 5.32 | 0.09 | 1.72% | 5.06 | 5.34 | 86569 | 4529 | 2.36% |
| 2026-06-26 | 5.31 | 5.23 | -0.13 | -2.43% | 5.18 | 5.36 | 66786 | 3513 | 1.82% |
| 2026-06-25 | 5.48 | 5.36 | -0.12 | -2.19% | 5.28 | 5.50 | 64180 | 3435 | 1.75% |
| 2026-06-24 | 5.71 | 5.48 | -0.26 | -4.53% | 5.45 | 5.76 | 82978 | 4616 | 2.27% |
| 2026-06-23 | 5.63 | 5.74 | 0.12 | 2.14% | 5.57 | 5.84 | 77996 | 4495 | 2.13% |
| 2026-06-22 | 5.59 | 5.62 | 0.06 | 1.08% | 5.32 | 5.63 | 76361 | 4179 | 2.09% |
| 2026-06-18 | 5.59 | 5.56 | -0.07 | -1.24% | 5.53 | 5.69 | 55091 | 3083 | 1.50% |
| 2026-06-17 | 5.70 | 5.63 | -0.07 | -1.23% | 5.57 | 5.75 | 56477 | 3184 | 1.54% |
| 2026-06-16 | 5.85 | 5.70 | -0.14 | -2.40% | 5.60 | 5.87 | 72792 | 4125 | 1.99% |
| 2026-06-15 | 5.97 | 5.84 | -0.12 | -2.01% | 5.81 | 6.05 | 62693 | 3701 | 1.71% |
| 2026-06-12 | 5.87 | 5.96 | 0.11 | 1.88% | 5.74 | 6.05 | 79800 | 4751 | 2.18% |
| 2026-06-11 | 5.90 | 5.85 | 0.00 | 0.00% | 5.70 | 5.92 | 50067 | 2899 | 1.37% |
| 2026-06-10 | 5.89 | 5.85 | -0.08 | -1.35% | 5.70 | 5.97 | 64312 | 3731 | 1.76% |
| 2026-06-09 | 5.89 | 5.93 | 0.09 | 1.54% | 5.76 | 6.00 | 73867 | 4363 | 2.02% |
| 2026-06-08 | 5.89 | 5.84 | -0.15 | -2.50% | 5.79 | 6.07 | 71393 | 4226 | 1.95% |
| 2026-06-05 | 6.00 | 5.99 | 0.00 | 0.00% | 5.90 | 6.08 | 69142 | 4139 | 1.89% |
| 2026-06-04 | 6.07 | 5.99 | -0.09 | -1.48% | 5.94 | 6.15 | 74957 | 4523 | 2.05% |
| 2026-06-03 | 6.34 | 6.08 | -0.26 | -4.10% | 6.02 | 6.36 | 90353 | 5526 | 2.47% |
| 2026-06-02 | 6.60 | 6.34 | -0.25 | -3.79% | 6.29 | 6.67 | 82746 | 5280 | 2.26% |
| 2026-06-01 | 6.47 | 6.59 | 0.13 | 2.01% | 6.42 | 6.71 | 65513 | 4322 | 1.79% |
| 2026-05-29 | 6.84 | 6.46 | -0.42 | -6.10% | 6.41 | 6.89 | 118638 | 7821 | 3.24% |
| 2026-05-28 | 6.85 | 6.88 | 0.03 | 0.44% | 6.56 | 6.96 | 148253 | 10006 | 4.05% |
| 2026-05-27 | 6.80 | 6.85 | 0.10 | 1.48% | 6.75 | 6.91 | 88823 | 6067 | 2.43% |
| 2026-05-26 | 6.90 | 6.75 | -0.15 | -2.17% | 6.65 | 6.93 | 97788 | 6605 | 2.67% |
| 2026-05-25 | 7.00 | 6.90 | -0.08 | -1.15% | 6.89 | 7.08 | 73687 | 5117 | 2.01% |
| 2026-05-22 | 6.71 | 6.98 | 0.23 | 3.41% | 6.71 | 7.03 | 89410 | 6180 | 2.44% |
| 2026-05-21 | 6.96 | 6.75 | -0.16 | -2.32% | 6.72 | 7.01 | 99424 | 6845 | 2.72% |
| 2026-05-20 | 6.99 | 6.91 | -0.12 | -1.71% | 6.85 | 7.01 | 74933 | 5182 | 2.05% |
| 2026-05-19 | 7.05 | 7.03 | -0.03 | -0.42% | 6.97 | 7.11 | 61705 | 4333 | 1.69% |
| 2026-05-18 | 7.18 | 7.06 | -0.04 | -0.56% | 6.97 | 7.18 | 76361 | 5367 | 2.09% |
| 2026-05-15 | 6.96 | 7.10 | 0.14 | 2.01% | 6.96 | 7.15 | 92125 | 6514 | 2.52% |
| 2026-05-14 | 7.11 | 6.96 | -0.15 | -2.11% | 6.95 | 7.13 | 79058 | 5529 | 2.16% |
| 2026-05-13 | 6.95 | 7.11 | 0.20 | 2.89% | 6.91 | 7.14 | 100845 | 7106 | 2.75% |
| 2026-05-12 | 7.00 | 6.91 | -0.12 | -1.71% | 6.91 | 7.04 | 58425 | 4066 | 1.60% |
| 2026-05-11 | 6.93 | 7.03 | 0.10 | 1.44% | 6.87 | 7.03 | 71548 | 4971 | 1.95% |
| 2026-05-08 | 6.90 | 6.93 | 0.02 | 0.29% | 6.88 | 6.96 | 45340 | 3135 | 1.24% |
| 2026-05-07 | 6.94 | 6.91 | -0.04 | -0.58% | 6.88 | 7.01 | 69689 | 4827 | 1.90% |
| 2026-05-06 | 7.01 | 6.95 | -0.04 | -0.57% | 6.92 | 7.04 | 90669 | 6321 | 2.48% |
| 2026-04-30 | 6.92 | 6.99 | 0.07 | 1.01% | 6.89 | 7.04 | 71673 | 5015 | 1.96% |
| 2026-04-29 | 6.83 | 6.92 | 0.08 | 1.17% | 6.80 | 6.99 | 100261 | 6956 | 2.74% |
| 2026-04-28 | 6.76 | 6.84 | 0.02 | 0.29% | 6.75 | 6.91 | 95942 | 6563 | 2.62% |
| 2026-04-27 | 6.76 | 6.82 | 0.08 | 1.19% | 6.49 | 6.88 | 152616 | 10152 | 4.17% |
| 2026-04-24 | 6.71 | 6.74 | 0.23 | 3.53% | 6.70 | 7.06 | 169983 | 11625 | 4.64% |
| 2026-04-23 | 6.60 | 6.51 | -0.08 | -1.21% | 6.45 | 6.60 | 55320 | 3606 | 1.51% |
| 2026-04-22 | 6.65 | 6.59 | -0.03 | -0.45% | 6.55 | 6.65 | 34149 | 2247 | 0.93% |
| 2026-04-21 | 6.64 | 6.62 | 0.00 | 0.00% | 6.55 | 6.65 | 44749 | 2953 | 1.22% |
| 2026-04-20 | 6.50 | 6.62 | 0.09 | 1.38% | 6.45 | 6.63 | 64195 | 4219 | 1.75% |
| 2026-04-17 | 6.68 | 6.53 | -0.15 | -2.25% | 6.48 | 6.69 | 75913 | 4960 | 2.07% |