当前时间：2026-07-09 10:16:27 星期四交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-08 | 5.45 | 5.39 | 0.06 | 1.13% | 5.30 | 5.49 | 100628 | 5422 | 2.15% |
| 2026-07-07 | 5.48 | 5.33 | -0.15 | -2.74% | 5.32 | 5.48 | 81727 | 4384 | 1.75% |
| 2026-07-06 | 5.55 | 5.48 | -0.06 | -1.08% | 5.44 | 5.62 | 84575 | 4654 | 1.81% |
| 2026-07-03 | 5.40 | 5.54 | 0.14 | 2.59% | 5.38 | 5.58 | 103273 | 5693 | 2.21% |
| 2026-07-02 | 5.38 | 5.40 | 0.02 | 0.37% | 5.38 | 5.57 | 105872 | 5761 | 2.26% |
| 2026-07-01 | 5.25 | 5.38 | 0.16 | 3.07% | 5.18 | 5.43 | 137480 | 7330 | 2.94% |
| 2026-06-30 | 5.25 | 5.22 | -0.05 | -0.95% | 5.17 | 5.34 | 97979 | 5118 | 2.09% |
| 2026-06-29 | 5.23 | 5.27 | 0.01 | 0.19% | 5.08 | 5.32 | 110287 | 5752 | 2.36% |
| 2026-06-26 | 5.38 | 5.26 | -0.15 | -2.77% | 5.21 | 5.39 | 113962 | 6026 | 2.43% |
| 2026-06-25 | 5.41 | 5.41 | -0.06 | -1.10% | 5.34 | 5.48 | 83095 | 4501 | 1.78% |
| 2026-06-24 | 5.67 | 5.47 | -0.19 | -3.36% | 5.42 | 5.67 | 112098 | 6169 | 2.39% |
| 2026-06-23 | 5.52 | 5.66 | 0.11 | 1.98% | 5.44 | 5.68 | 107165 | 6031 | 2.29% |
| 2026-06-22 | 5.53 | 5.55 | 0.00 | 0.00% | 5.36 | 5.57 | 109625 | 5966 | 2.34% |
| 2026-06-18 | 5.62 | 5.55 | -0.11 | -1.94% | 5.51 | 5.65 | 93395 | 5202 | 2.00% |
| 2026-06-17 | 5.84 | 5.66 | -0.18 | -3.08% | 5.62 | 5.90 | 123162 | 7026 | 2.63% |
| 2026-06-16 | 5.95 | 5.84 | -0.14 | -2.34% | 5.83 | 5.96 | 98892 | 5798 | 2.11% |
| 2026-06-15 | 6.00 | 5.98 | 0.00 | 0.00% | 5.92 | 6.11 | 130908 | 7836 | 2.80% |
| 2026-06-12 | 5.96 | 5.98 | 0.12 | 2.05% | 5.86 | 6.03 | 128703 | 7667 | 2.75% |
| 2026-06-11 | 6.13 | 5.86 | -0.30 | -4.87% | 5.79 | 6.13 | 205122 | 12094 | 4.38% |
| 2026-06-10 | 6.21 | 6.16 | -0.07 | -1.12% | 6.05 | 6.29 | 159202 | 9844 | 3.40% |
| 2026-06-09 | 6.40 | 6.23 | -0.15 | -2.35% | 6.20 | 6.43 | 133555 | 8365 | 2.85% |
| 2026-06-08 | 6.51 | 6.38 | -0.25 | -3.77% | 6.27 | 6.69 | 171672 | 11113 | 3.67% |
| 2026-06-05 | 6.62 | 6.63 | 0.01 | 0.15% | 6.54 | 6.74 | 145341 | 9624 | 3.10% |
| 2026-06-04 | 6.60 | 6.62 | 0.00 | 0.00% | 6.57 | 6.69 | 125746 | 8323 | 2.69% |
| 2026-06-03 | 6.52 | 6.62 | 0.08 | 1.22% | 6.40 | 6.74 | 162369 | 10697 | 3.47% |
| 2026-06-02 | 6.68 | 6.54 | -0.17 | -2.53% | 6.50 | 6.69 | 126124 | 8286 | 2.69% |
| 2026-06-01 | 6.66 | 6.71 | 0.06 | 0.90% | 6.55 | 6.76 | 146065 | 9740 | 3.12% |
| 2026-05-29 | 6.71 | 6.65 | -0.05 | -0.75% | 6.60 | 6.75 | 223317 | 14916 | 4.77% |
| 2026-05-28 | 6.56 | 6.70 | 0.12 | 1.82% | 6.47 | 6.77 | 261198 | 17303 | 5.58% |
| 2026-05-27 | 6.55 | 6.58 | 0.02 | 0.30% | 6.48 | 6.60 | 145433 | 9499 | 3.11% |
| 2026-05-26 | 6.41 | 6.56 | 0.13 | 2.02% | 6.37 | 6.56 | 157847 | 10225 | 3.37% |
| 2026-05-25 | 6.34 | 6.43 | 0.09 | 1.42% | 6.29 | 6.43 | 93301 | 5935 | 1.99% |
| 2026-05-22 | 6.44 | 6.34 | -0.07 | -1.09% | 6.30 | 6.46 | 91414 | 5804 | 1.95% |
| 2026-05-21 | 6.47 | 6.41 | -0.06 | -0.93% | 6.40 | 6.60 | 135171 | 8797 | 2.89% |
| 2026-05-20 | 6.51 | 6.47 | -0.07 | -1.07% | 6.39 | 6.54 | 103295 | 6660 | 2.21% |
| 2026-05-19 | 6.37 | 6.54 | 0.17 | 2.67% | 6.35 | 6.55 | 174971 | 11317 | 3.74% |
| 2026-05-18 | 6.30 | 6.37 | 0.07 | 1.11% | 6.19 | 6.39 | 157822 | 9932 | 3.37% |
| 2026-05-15 | 6.39 | 6.30 | -0.06 | -0.94% | 6.22 | 6.39 | 169920 | 10703 | 3.63% |
| 2026-05-14 | 6.59 | 6.36 | -0.22 | -3.34% | 6.34 | 6.61 | 188431 | 12072 | 4.03% |
| 2026-05-13 | 6.51 | 6.58 | 0.03 | 0.46% | 6.49 | 6.61 | 114774 | 7518 | 2.45% |
| 2026-05-12 | 6.68 | 6.55 | -0.12 | -1.80% | 6.53 | 6.72 | 139678 | 9204 | 2.98% |
| 2026-05-11 | 6.76 | 6.67 | -0.12 | -1.77% | 6.58 | 6.76 | 207714 | 13807 | 4.44% |
| 2026-05-08 | 6.52 | 6.79 | 0.26 | 3.98% | 6.51 | 6.88 | 323519 | 21773 | 6.91% |
| 2026-05-07 | 6.54 | 6.53 | 0.00 | 0.00% | 6.49 | 6.63 | 167381 | 10943 | 3.58% |
| 2026-05-06 | 6.66 | 6.53 | -0.14 | -2.10% | 6.46 | 6.66 | 251699 | 16395 | 5.38% |
| 2026-04-30 | 6.77 | 6.67 | -0.13 | -1.91% | 6.65 | 6.80 | 175635 | 11742 | 3.75% |
| 2026-04-29 | 6.63 | 6.80 | 0.14 | 2.10% | 6.62 | 6.83 | 190848 | 12918 | 4.08% |
| 2026-04-28 | 6.94 | 6.66 | -0.35 | -4.99% | 6.62 | 6.94 | 275682 | 18569 | 5.89% |
| 2026-04-27 | 6.90 | 7.01 | 0.10 | 1.45% | 6.76 | 7.01 | 238129 | 16400 | 5.09% |
| 2026-04-24 | 7.05 | 6.91 | -0.21 | -2.95% | 6.88 | 7.08 | 282453 | 19563 | 6.03% |
| 2026-04-23 | 7.21 | 7.12 | -0.14 | -1.93% | 7.07 | 7.34 | 296820 | 21328 | 6.34% |
| 2026-04-22 | 7.47 | 7.26 | -0.25 | -3.33% | 7.19 | 7.47 | 378385 | 27533 | 8.08% |
| 2026-04-21 | 7.73 | 7.51 | -0.39 | -4.94% | 7.50 | 7.91 | 407731 | 31068 | 8.71% |
| 2026-04-20 | 7.68 | 7.90 | -0.01 | -0.13% | 7.49 | 7.94 | 511100 | 39471 | 10.92% |
| 2026-04-17 | 8.20 | 7.91 | -0.59 | -6.94% | 7.84 | 8.28 | 676695 | 53939 | 14.46% |
| 2026-04-16 | 8.04 | 8.50 | 0.37 | 4.55% | 7.97 | 8.66 | 880291 | 73274 | 18.80% |
| 2026-04-15 | 8.01 | 8.13 | 0.13 | 1.63% | 7.86 | 8.28 | 763742 | 61770 | 16.32% |
| 2026-04-14 | 8.01 | 8.00 | 0.18 | 2.30% | 7.81 | 8.14 | 623393 | 49724 | 13.32% |
| 2026-04-13 | 7.86 | 7.82 | -0.09 | -1.14% | 7.65 | 7.93 | 489853 | 38122 | 10.46% |
| 2026-04-10 | 7.95 | 7.91 | -0.01 | -0.13% | 7.82 | 8.32 | 721983 | 58045 | 15.42% |
| 2026-04-09 | 8.30 | 7.92 | -0.13 | -1.61% | 7.72 | 8.68 | 748391 | 60074 | 15.99% |
| 2026-04-08 | 7.50 | 8.05 | 0.73 | 9.97% | 7.40 | 8.05 | 438925 | 34492 | 9.38% |
| 2026-04-07 | 7.11 | 7.32 | 0.40 | 5.78% | 7.03 | 7.59 | 403178 | 29455 | 8.61% |
| 2026-04-03 | 7.55 | 6.92 | -0.57 | -7.61% | 6.82 | 7.55 | 366918 | 25936 | 7.84% |
| 2026-04-02 | 7.66 | 7.49 | -0.18 | -2.35% | 7.43 | 7.79 | 249558 | 18833 | 5.33% |
| 2026-04-01 | 7.76 | 7.67 | -0.03 | -0.39% | 7.46 | 7.82 | 340291 | 25945 | 7.27% |
| 2026-03-31 | 7.53 | 7.70 | 0.18 | 2.39% | 7.53 | 7.95 | 460746 | 35507 | 9.84% |