当前时间：2026-07-26 19:53:58 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 | 5.21 | 5.73 | 0.52 | 9.98% | 5.18 | 5.73 | 107388 | 5978 | 2.30% |
| 2026-07-23 | 5.02 | 5.21 | 0.15 | 2.96% | 5.02 | 5.23 | 112426 | 5767 | 2.40% |
| 2026-07-22 | 5.27 | 5.06 | -0.21 | -3.98% | 5.01 | 5.41 | 147946 | 7644 | 3.16% |
| 2026-07-21 | 5.14 | 5.27 | 0.10 | 1.93% | 4.92 | 5.29 | 224796 | 11440 | 4.81% |
| 2026-07-20 | 5.36 | 5.17 | -0.22 | -4.08% | 5.08 | 5.60 | 170457 | 9107 | 3.65% |
| 2026-07-17 | 5.74 | 5.39 | -0.35 | -6.10% | 5.32 | 5.78 | 156902 | 8669 | 3.36% |
| 2026-07-16 | 5.85 | 5.74 | -0.14 | -2.38% | 5.71 | 5.93 | 104406 | 6073 | 2.23% |
| 2026-07-15 | 5.92 | 5.88 | -0.06 | -1.01% | 5.84 | 6.00 | 84137 | 4969 | 1.80% |
| 2026-07-14 | 5.80 | 5.94 | 0.20 | 3.48% | 5.70 | 5.95 | 112459 | 6542 | 2.40% |
| 2026-07-13 | 6.14 | 5.74 | -0.37 | -6.06% | 5.71 | 6.14 | 126095 | 7394 | 2.70% |
| 2026-07-10 | 6.07 | 6.11 | 0.04 | 0.66% | 6.03 | 6.27 | 123620 | 7598 | 2.64% |
| 2026-07-09 | 6.05 | 6.07 | -0.02 | -0.33% | 5.86 | 6.11 | 152337 | 9122 | 3.26% |
| 2026-07-08 | 6.17 | 6.09 | -0.07 | -1.14% | 6.01 | 6.24 | 118745 | 7252 | 2.54% |
| 2026-07-07 | 6.24 | 6.16 | -0.10 | -1.60% | 6.11 | 6.30 | 114235 | 7064 | 2.44% |
| 2026-07-06 | 6.38 | 6.26 | -0.14 | -2.19% | 6.24 | 6.43 | 108532 | 6844 | 2.32% |
| 2026-07-03 | 6.62 | 6.40 | -0.11 | -1.69% | 6.38 | 6.62 | 137273 | 8872 | 2.94% |
| 2026-07-02 | 6.48 | 6.51 | 0.00 | 0.00% | 6.42 | 6.75 | 164945 | 10852 | 3.53% |
| 2026-07-01 | 6.37 | 6.51 | 0.10 | 1.56% | 6.33 | 6.82 | 211603 | 13934 | 4.53% |
| 2026-06-30 | 6.31 | 6.41 | 0.00 | 0.00% | 6.23 | 6.60 | 133379 | 8574 | 2.85% |
| 2026-06-29 | 6.61 | 6.41 | -0.27 | -4.04% | 6.21 | 6.69 | 201965 | 12856 | 4.32% |
| 2026-06-26 | 6.64 | 6.68 | -0.05 | -0.74% | 6.52 | 6.94 | 218237 | 14700 | 4.67% |
| 2026-06-25 | 6.92 | 6.73 | -0.18 | -2.60% | 6.67 | 6.96 | 161718 | 10933 | 3.46% |
| 2026-06-24 | 6.98 | 6.91 | -0.18 | -2.54% | 6.68 | 7.06 | 256481 | 17521 | 5.48% |
| 2026-06-23 | 7.62 | 7.09 | -0.33 | -4.45% | 7.01 | 7.68 | 302609 | 21992 | 6.47% |
| 2026-06-22 | 7.08 | 7.42 | 0.26 | 3.63% | 7.04 | 7.50 | 337117 | 24602 | 7.21% |
| 2026-06-18 | 7.12 | 7.16 | 0.04 | 0.56% | 6.98 | 7.35 | 249638 | 18021 | 5.34% |
| 2026-06-17 | 7.12 | 7.12 | 0.00 | 0.00% | 6.96 | 7.19 | 186244 | 13156 | 3.98% |
| 2026-06-16 | 7.22 | 7.12 | -0.07 | -0.97% | 7.04 | 7.32 | 177080 | 12709 | 3.79% |
| 2026-06-15 | 7.03 | 7.19 | 0.17 | 2.42% | 7.01 | 7.23 | 160818 | 11495 | 3.44% |
| 2026-06-12 | 7.23 | 7.02 | -0.08 | -1.13% | 6.96 | 7.26 | 148676 | 10504 | 3.18% |
| 2026-06-11 | 7.09 | 7.10 | -0.09 | -1.25% | 6.90 | 7.20 | 230912 | 16355 | 4.94% |
| 2026-06-10 | 7.65 | 7.19 | -0.49 | -6.38% | 7.12 | 7.65 | 311094 | 22577 | 6.65% |
| 2026-06-09 | 7.33 | 7.68 | 0.48 | 6.67% | 7.32 | 7.77 | 346317 | 26252 | 7.41% |
| 2026-06-08 | 7.36 | 7.20 | -0.42 | -5.51% | 7.15 | 7.65 | 280409 | 20529 | 6.00% |
| 2026-06-05 | 7.53 | 7.62 | 0.05 | 0.66% | 7.40 | 8.07 | 382072 | 29382 | 8.17% |
| 2026-06-04 | 7.19 | 7.57 | 0.29 | 3.98% | 7.06 | 7.78 | 387862 | 28683 | 8.29% |
| 2026-06-03 | 7.43 | 7.28 | -0.23 | -3.06% | 7.13 | 7.49 | 367996 | 26863 | 7.87% |
| 2026-06-02 | 7.50 | 7.51 | -0.04 | -0.53% | 7.34 | 7.78 | 392177 | 29424 | 8.39% |
| 2026-06-01 | 7.42 | 7.55 | -0.27 | -3.45% | 7.40 | 7.98 | 629821 | 48487 | 13.47% |
| 2026-05-29 | 8.41 | 7.82 | -0.87 | -10.01% | 7.82 | 9.03 | 768610 | 64219 | 16.44% |
| 2026-05-28 | 9.47 | 8.69 | -0.96 | -9.95% | 8.69 | 9.50 | 870372 | 76288 | 18.61% |
| 2026-05-27 | 8.60 | 9.65 | 0.88 | 10.03% | 8.45 | 9.65 | 762211 | 70130 | 16.30% |
| 2026-05-26 | 8.89 | 8.77 | 0.19 | 2.21% | 8.70 | 9.32 | 1078074 | 97182 | 23.05% |
| 2026-05-25 | 8.07 | 8.60 | 0.78 | 9.97% | 8.01 | 8.60 | 405844 | 34570 | 8.68% |
| 2026-05-22 | 7.55 | 7.82 | 0.31 | 4.13% | 7.23 | 7.91 | 574491 | 43593 | 12.29% |
| 2026-05-21 | 7.39 | 7.51 | 0.15 | 2.04% | 7.36 | 8.10 | 555523 | 43042 | 11.88% |
| 2026-05-20 | 7.29 | 7.36 | 0.04 | 0.55% | 7.08 | 7.38 | 157701 | 11381 | 3.37% |
| 2026-05-19 | 7.28 | 7.32 | 0.10 | 1.39% | 7.20 | 7.39 | 154616 | 11282 | 3.31% |
| 2026-05-18 | 7.13 | 7.22 | 0.14 | 1.98% | 7.00 | 7.26 | 190707 | 13667 | 4.08% |
| 2026-05-15 | 7.03 | 7.08 | 0.07 | 1.00% | 6.96 | 7.24 | 165440 | 11767 | 3.54% |
| 2026-05-14 | 7.16 | 7.01 | -0.15 | -2.09% | 7.01 | 7.24 | 132483 | 9444 | 2.83% |
| 2026-05-13 | 7.05 | 7.16 | 0.10 | 1.42% | 6.98 | 7.24 | 122589 | 8756 | 2.62% |
| 2026-05-12 | 7.13 | 7.06 | -0.08 | -1.12% | 7.02 | 7.14 | 105495 | 7444 | 2.26% |
| 2026-05-11 | 7.15 | 7.14 | 0.01 | 0.14% | 7.00 | 7.18 | 149016 | 10564 | 3.19% |
| 2026-05-08 | 6.95 | 7.13 | 0.17 | 2.44% | 6.86 | 7.24 | 187291 | 13254 | 4.01% |
| 2026-05-07 | 6.75 | 6.96 | 0.23 | 3.42% | 6.74 | 7.10 | 206751 | 14364 | 4.42% |
| 2026-05-06 | 6.66 | 6.73 | 0.04 | 0.60% | 6.66 | 6.81 | 112601 | 7576 | 2.41% |
| 2026-04-30 | 6.76 | 6.69 | -0.06 | -0.89% | 6.66 | 6.79 | 80327 | 5384 | 1.72% |
| 2026-04-29 | 6.70 | 6.75 | 0.03 | 0.45% | 6.68 | 6.84 | 103581 | 7025 | 2.22% |
| 2026-04-28 | 6.91 | 6.72 | -0.18 | -2.61% | 6.64 | 6.91 | 146458 | 9822 | 3.13% |
| 2026-04-27 | 6.96 | 6.90 | -0.09 | -1.29% | 6.81 | 6.99 | 117854 | 8112 | 2.52% |
| 2026-04-24 | 7.02 | 6.99 | -0.09 | -1.27% | 6.87 | 7.12 | 131484 | 9173 | 2.81% |
| 2026-04-23 | 7.20 | 7.08 | -0.12 | -1.67% | 6.94 | 7.24 | 150635 | 10654 | 3.22% |
| 2026-04-22 | 7.05 | 7.20 | 0.11 | 1.55% | 7.05 | 7.38 | 187410 | 13523 | 4.01% |
| 2026-04-21 | 7.08 | 7.09 | -0.03 | -0.42% | 6.94 | 7.14 | 132528 | 9302 | 2.83% |
| 2026-04-20 | 7.00 | 7.12 | 0.12 | 1.71% | 6.99 | 7.17 | 127686 | 9069 | 2.73% |
| 2026-04-17 | 7.07 | 7.00 | -0.10 | -1.41% | 6.95 | 7.11 | 145882 | 10206 | 3.12% |