当前时间：2026-07-27 12:27:25 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 | 5.20 | -0.14 | -2.62% | 5.19 | 5.32 | 96906 | 5085 | 1.63% |
| 2026-07-23 | 5.19 | 5.34 | 0.19 | 3.69% | 5.19 | 5.42 | 118541 | 6294 | 2.00% |
| 2026-07-22 | 5.19 | 5.15 | -0.07 | -1.34% | 5.14 | 5.35 | 126358 | 6627 | 2.13% |
| 2026-07-21 | 5.35 | 5.22 | -0.10 | -1.88% | 4.79 | 5.40 | 248871 | 12661 | 4.19% |
| 2026-07-20 | 5.82 | 5.32 | -0.48 | -8.28% | 5.22 | 5.92 | 243972 | 13581 | 4.11% |
| 2026-07-17 | 6.06 | 5.80 | -0.22 | -3.65% | 5.75 | 6.17 | 217090 | 12932 | 3.65% |
| 2026-07-16 | 6.32 | 6.02 | -0.36 | -5.64% | 5.81 | 6.45 | 197433 | 12180 | 3.32% |
| 2026-07-15 | 6.50 | 6.38 | -0.22 | -3.33% | 6.34 | 6.59 | 126586 | 8168 | 2.13% |
| 2026-07-14 | 6.56 | 6.60 | 0.03 | 0.46% | 6.30 | 6.65 | 133497 | 8651 | 2.25% |
| 2026-07-13 | 6.66 | 6.57 | -0.12 | -1.79% | 6.49 | 7.05 | 185181 | 12503 | 3.12% |
| 2026-07-10 | 6.80 | 6.69 | -0.09 | -1.33% | 6.63 | 6.84 | 160018 | 10749 | 2.69% |
| 2026-07-09 | 6.63 | 6.78 | 0.14 | 2.11% | 6.57 | 6.81 | 167530 | 11218 | 2.82% |
| 2026-07-08 | 6.62 | 6.64 | 0.15 | 2.31% | 6.46 | 6.78 | 183706 | 12193 | 3.09% |
| 2026-07-07 | 6.90 | 6.49 | -0.37 | -5.39% | 6.48 | 7.02 | 244300 | 16428 | 4.11% |
| 2026-07-06 | 6.80 | 6.86 | 0.10 | 1.48% | 6.66 | 7.23 | 281104 | 19655 | 4.73% |
| 2026-07-03 | 6.56 | 6.76 | 0.13 | 1.96% | 6.56 | 6.83 | 185812 | 12450 | 3.13% |
| 2026-07-02 | 6.26 | 6.63 | 0.18 | 2.79% | 6.26 | 6.75 | 249622 | 16373 | 4.20% |
| 2026-07-01 | 6.40 | 6.45 | 0.15 | 2.38% | 6.27 | 6.57 | 238031 | 15270 | 4.01% |
| 2026-06-30 | 6.05 | 6.30 | 0.30 | 5.00% | 5.97 | 6.30 | 178566 | 11113 | 3.01% |
| 2026-06-29 | 5.94 | 6.00 | 0.06 | 1.01% | 5.89 | 6.14 | 132306 | 7925 | 2.23% |
| 2026-06-26 | 6.06 | 5.94 | -0.12 | -1.98% | 5.80 | 6.18 | 170677 | 10282 | 2.87% |
| 2026-06-25 | 6.31 | 6.06 | -0.32 | -5.02% | 6.06 | 6.36 | 212841 | 13037 | 3.58% |
| 2026-06-24 | 6.19 | 6.38 | 0.11 | 1.75% | 6.06 | 6.46 | 204540 | 12834 | 3.44% |
| 2026-06-23 | 6.27 | 6.27 | -0.06 | -0.95% | 6.17 | 6.41 | 200093 | 12592 | 3.37% |
| 2026-06-22 | 6.50 | 6.33 | -0.33 | -4.95% | 6.33 | 6.57 | 200664 | 12747 | 3.38% |
| 2026-06-18 | 6.48 | 6.66 | 0.16 | 2.46% | 6.40 | 6.83 | 259156 | 17414 | 4.36% |
| 2026-06-17 | 6.50 | 6.50 | 0.12 | 1.88% | 6.40 | 6.69 | 337718 | 22026 | 5.69% |
| 2026-06-16 | 6.38 | 6.38 | 0.30 | 4.93% | 6.27 | 6.38 | 158650 | 10111 | 2.67% |
| 2026-06-15 | 5.89 | 6.08 | 0.29 | 5.01% | 5.89 | 6.08 | 69542 | 4182 | 1.17% |
| 2026-06-12 | 5.89 | 5.79 | 0.00 | 0.00% | 5.76 | 6.03 | 237728 | 14037 | 4.00% |
| 2026-06-11 | 5.93 | 5.79 | -0.18 | -3.02% | 5.75 | 6.04 | 240766 | 14138 | 4.05% |
| 2026-06-10 | 6.18 | 5.97 | -0.31 | -4.94% | 5.97 | 6.22 | 266363 | 16096 | 4.48% |
| 2026-06-09 | 6.43 | 6.28 | 0.00 | 0.00% | 6.18 | 6.46 | 274881 | 17340 | 4.63% |
| 2026-06-08 | 6.16 | 6.28 | -0.15 | -2.33% | 6.12 | 6.45 | 326645 | 20445 | 5.50% |
| 2026-06-05 | 6.73 | 6.43 | -0.29 | -4.32% | 6.38 | 6.80 | 441313 | 29030 | 7.43% |
| 2026-06-04 | 6.81 | 6.72 | -0.29 | -4.14% | 6.66 | 7.00 | 564682 | 38185 | 9.51% |
| 2026-06-03 | 7.10 | 7.01 | -0.37 | -5.01% | 7.01 | 7.22 | 413495 | 29083 | 6.96% |
| 2026-06-02 | 7.60 | 7.38 | -0.39 | -5.02% | 7.38 | 7.66 | 453049 | 33691 | 7.63% |
| 2026-06-01 | 7.53 | 7.77 | 0.37 | 5.00% | 7.52 | 7.77 | 626216 | 48252 | 10.54% |
| 2026-05-29 | 7.28 | 7.40 | 0.26 | 3.64% | 7.06 | 7.49 | 596235 | 43431 | 10.04% |
| 2026-05-28 | 7.57 | 7.14 | -0.38 | -5.05% | 7.14 | 7.90 | 920073 | 69537 | 15.49% |
| 2026-05-27 | 8.31 | 7.52 | -0.39 | -4.93% | 7.51 | 8.31 | 1258782 | 100793 | 21.19% |
| 2026-05-26 | 7.91 | 7.91 | 0.38 | 5.05% | 7.91 | 7.91 | 24255 | 1918 | 0.41% |
| 2026-05-25 | 7.53 | 7.53 | 0.36 | 5.02% | 7.53 | 7.53 | 35029 | 2637 | 0.59% |
| 2026-05-22 | 7.17 | 7.17 | 0.34 | 4.98% | 6.96 | 7.17 | 861380 | 61449 | 14.50% |
| 2026-05-21 | 7.07 | 6.83 | 0.10 | 1.49% | 6.70 | 7.07 | 380648 | 26311 | 6.41% |
| 2026-05-20 | 6.73 | 6.73 | 0.32 | 4.99% | 6.73 | 6.73 | 31672 | 2131 | 0.53% |
| 2026-05-19 | 6.34 | 6.41 | 0.31 | 5.08% | 6.28 | 6.41 | 132593 | 8438 | 2.23% |
| 2026-05-18 | 5.77 | 6.10 | 0.29 | 4.99% | 5.75 | 6.10 | 198606 | 11913 | 3.34% |
| 2026-05-15 | 5.87 | 5.81 | -0.05 | -0.85% | 5.75 | 5.93 | 176013 | 10275 | 2.96% |
| 2026-05-14 | 6.05 | 5.86 | -0.18 | -2.98% | 5.86 | 6.08 | 220646 | 13095 | 3.71% |
| 2026-05-13 | 5.98 | 6.04 | 0.06 | 1.00% | 5.93 | 6.09 | 184299 | 11124 | 3.10% |
| 2026-05-12 | 6.13 | 5.98 | -0.14 | -2.29% | 5.98 | 6.13 | 235555 | 14212 | 3.97% |
| 2026-05-11 | 6.25 | 6.12 | -0.02 | -0.33% | 6.11 | 6.31 | 238844 | 14800 | 4.02% |
| 2026-05-08 | 6.10 | 6.14 | 0.06 | 0.99% | 6.04 | 6.16 | 221815 | 13511 | 3.73% |
| 2026-05-07 | 6.15 | 6.08 | -0.02 | -0.33% | 6.05 | 6.18 | 192922 | 11779 | 3.25% |
| 2026-05-06 | 6.04 | 6.10 | 0.17 | 2.87% | 6.03 | 6.11 | 227785 | 13833 | 3.83% |
| 2026-04-30 | 6.02 | 5.93 | -0.04 | -0.67% | 5.91 | 6.11 | 166788 | 9993 | 2.81% |
| 2026-04-29 | 5.90 | 5.97 | -0.10 | -1.65% | 5.87 | 6.04 | 215355 | 12836 | 3.63% |
| 2026-04-28 | 6.06 | 6.07 | -0.02 | -0.33% | 5.97 | 6.11 | 150499 | 9068 | 2.53% |
| 2026-04-27 | 5.87 | 6.09 | 0.22 | 3.75% | 5.85 | 6.11 | 180622 | 10894 | 3.04% |
| 2026-04-24 | 5.96 | 5.87 | -0.13 | -2.17% | 5.82 | 6.01 | 166169 | 9844 | 2.80% |
| 2026-04-23 | 5.98 | 6.00 | 0.04 | 0.67% | 5.96 | 6.06 | 139110 | 8351 | 2.34% |
| 2026-04-22 | 6.01 | 5.96 | -0.07 | -1.16% | 5.93 | 6.03 | 126645 | 7564 | 2.13% |
| 2026-04-21 | 6.08 | 6.03 | -0.05 | -0.82% | 5.93 | 6.10 | 144839 | 8681 | 2.44% |
| 2026-04-20 | 6.15 | 6.08 | -0.10 | -1.62% | 5.95 | 6.15 | 197135 | 11944 | 3.32% |