当前时间：2026-07-26 17:43:19 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 | 6.09 | 5.91 | -0.19 | -3.11% | 5.90 | 6.11 | 54984 | 3286 | 1.42% |
| 2026-07-23 | 5.95 | 6.10 | 0.13 | 2.18% | 5.92 | 6.11 | 70423 | 4249 | 1.81% |
| 2026-07-22 | 6.06 | 5.97 | -0.12 | -1.97% | 5.93 | 6.12 | 75872 | 4551 | 1.95% |
| 2026-07-21 | 6.10 | 6.09 | -0.04 | -0.65% | 6.02 | 6.20 | 97653 | 5949 | 2.52% |
| 2026-07-20 | 6.13 | 6.13 | -0.05 | -0.81% | 6.05 | 6.29 | 86886 | 5366 | 2.24% |
| 2026-07-17 | 6.28 | 6.18 | -0.11 | -1.75% | 6.12 | 6.41 | 104378 | 6529 | 2.69% |
| 2026-07-16 | 6.14 | 6.29 | 0.14 | 2.28% | 6.12 | 6.34 | 104573 | 6553 | 2.69% |
| 2026-07-15 | 5.98 | 6.15 | 0.17 | 2.84% | 5.97 | 6.18 | 86505 | 5296 | 2.23% |
| 2026-07-14 | 5.79 | 5.98 | 0.15 | 2.57% | 5.78 | 6.00 | 76556 | 4514 | 1.97% |
| 2026-07-13 | 6.02 | 5.83 | -0.17 | -2.83% | 5.81 | 6.02 | 73273 | 4307 | 1.89% |
| 2026-07-10 | 5.82 | 6.00 | 0.12 | 2.04% | 5.81 | 6.12 | 93162 | 5597 | 2.40% |
| 2026-07-09 | 5.99 | 5.88 | -0.08 | -1.34% | 5.80 | 6.00 | 71777 | 4221 | 1.85% |
| 2026-07-08 | 5.90 | 5.96 | 0.03 | 0.51% | 5.85 | 6.00 | 67115 | 3990 | 1.73% |
| 2026-07-07 | 6.08 | 5.93 | -0.16 | -2.63% | 5.90 | 6.08 | 70000 | 4178 | 1.80% |
| 2026-07-06 | 6.20 | 6.09 | -0.07 | -1.14% | 6.07 | 6.25 | 55376 | 3397 | 1.43% |
| 2026-07-03 | 6.17 | 6.16 | 0.05 | 0.82% | 6.07 | 6.22 | 77221 | 4755 | 1.99% |
| 2026-07-02 | 6.10 | 6.11 | -0.01 | -0.16% | 6.07 | 6.26 | 107145 | 6589 | 2.76% |
| 2026-07-01 | 5.88 | 6.12 | 0.25 | 4.26% | 5.82 | 6.38 | 140530 | 8564 | 3.62% |
| 2026-06-30 | 5.84 | 5.87 | 0.00 | 0.00% | 5.77 | 5.93 | 62755 | 3671 | 1.62% |
| 2026-06-29 | 5.79 | 5.87 | 0.13 | 2.26% | 5.64 | 5.98 | 116713 | 6799 | 3.01% |
| 2026-06-26 | 5.83 | 5.74 | -0.15 | -2.55% | 5.68 | 5.89 | 70556 | 4069 | 1.82% |
| 2026-06-25 | 5.95 | 5.89 | -0.12 | -2.00% | 5.81 | 6.00 | 79791 | 4697 | 2.06% |
| 2026-06-24 | 6.20 | 6.01 | -0.23 | -3.69% | 5.97 | 6.22 | 70495 | 4262 | 1.82% |
| 2026-06-23 | 6.20 | 6.24 | 0.03 | 0.48% | 6.16 | 6.36 | 74670 | 4689 | 1.92% |
| 2026-06-22 | 6.12 | 6.21 | 0.03 | 0.49% | 5.96 | 6.22 | 93899 | 5690 | 2.42% |
| 2026-06-18 | 6.21 | 6.18 | -0.06 | -0.96% | 6.13 | 6.27 | 55537 | 3441 | 1.43% |
| 2026-06-17 | 6.38 | 6.24 | -0.14 | -2.19% | 6.18 | 6.38 | 71072 | 4433 | 1.83% |
| 2026-06-16 | 6.38 | 6.38 | -0.01 | -0.16% | 6.26 | 6.40 | 58118 | 3677 | 1.50% |
| 2026-06-15 | 6.45 | 6.39 | -0.02 | -0.31% | 6.35 | 6.56 | 73119 | 4707 | 1.88% |
| 2026-06-12 | 6.39 | 6.41 | 0.04 | 0.63% | 6.31 | 6.49 | 100783 | 6453 | 2.60% |
| 2026-06-11 | 6.47 | 6.37 | -0.16 | -2.45% | 6.26 | 6.53 | 71987 | 4571 | 1.85% |
| 2026-06-10 | 6.59 | 6.53 | -0.07 | -1.06% | 6.47 | 6.70 | 61282 | 4026 | 1.58% |
| 2026-06-09 | 6.61 | 6.60 | 0.02 | 0.30% | 6.50 | 6.67 | 62528 | 4120 | 1.61% |
| 2026-06-08 | 6.63 | 6.58 | -0.12 | -1.79% | 6.47 | 6.76 | 78885 | 5225 | 2.03% |
| 2026-06-05 | 6.60 | 6.70 | 0.08 | 1.21% | 6.56 | 6.78 | 67367 | 4499 | 1.74% |
| 2026-06-04 | 6.76 | 6.62 | -0.19 | -2.79% | 6.53 | 6.85 | 74457 | 4966 | 1.92% |
| 2026-06-03 | 6.96 | 6.81 | -0.16 | -2.30% | 6.80 | 6.99 | 58368 | 4002 | 1.50% |
| 2026-06-02 | 7.27 | 6.97 | -0.26 | -3.60% | 6.93 | 7.27 | 82603 | 5797 | 2.13% |
| 2026-06-01 | 7.06 | 7.23 | 0.19 | 2.70% | 7.01 | 7.28 | 66623 | 4796 | 1.72% |
| 2026-05-29 | 7.04 | 7.04 | -0.01 | -0.14% | 7.01 | 7.14 | 61166 | 4336 | 1.58% |
| 2026-05-28 | 7.02 | 7.05 | -0.01 | -0.14% | 6.90 | 7.10 | 63627 | 4457 | 1.64% |
| 2026-05-27 | 7.23 | 7.06 | -0.16 | -2.22% | 7.04 | 7.25 | 56839 | 4045 | 1.46% |
| 2026-05-26 | 7.34 | 7.22 | -0.12 | -1.63% | 7.13 | 7.34 | 57594 | 4160 | 1.48% |
| 2026-05-25 | 7.37 | 7.34 | -0.04 | -0.54% | 7.26 | 7.43 | 45041 | 3299 | 1.16% |
| 2026-05-22 | 7.37 | 7.38 | 0.05 | 0.68% | 7.27 | 7.45 | 48497 | 3571 | 1.25% |
| 2026-05-21 | 7.55 | 7.33 | -0.22 | -2.91% | 7.32 | 7.65 | 63031 | 4735 | 1.62% |
| 2026-05-20 | 7.80 | 7.55 | -0.24 | -3.08% | 7.51 | 7.80 | 57545 | 4364 | 1.48% |
| 2026-05-19 | 7.68 | 7.79 | 0.07 | 0.91% | 7.65 | 7.84 | 45399 | 3528 | 1.17% |
| 2026-05-18 | 7.87 | 7.72 | -0.10 | -1.28% | 7.58 | 7.87 | 63051 | 4844 | 1.62% |
| 2026-05-15 | 7.85 | 7.82 | -0.03 | -0.38% | 7.77 | 7.94 | 55860 | 4386 | 1.44% |
| 2026-05-14 | 8.05 | 7.85 | -0.19 | -2.36% | 7.85 | 8.06 | 70218 | 5552 | 1.81% |
| 2026-05-13 | 8.03 | 8.04 | 0.03 | 0.37% | 7.95 | 8.04 | 56751 | 4537 | 1.46% |
| 2026-05-12 | 8.25 | 8.01 | -0.23 | -2.79% | 7.98 | 8.25 | 85783 | 6931 | 2.21% |
| 2026-05-11 | 8.28 | 8.24 | -0.05 | -0.60% | 8.18 | 8.34 | 60686 | 4988 | 1.56% |
| 2026-05-08 | 8.32 | 8.29 | -0.04 | -0.48% | 8.24 | 8.33 | 64959 | 5375 | 1.67% |
| 2026-05-07 | 8.05 | 8.33 | 0.29 | 3.61% | 8.04 | 8.39 | 136102 | 11211 | 3.51% |
| 2026-05-06 | 7.99 | 8.04 | 0.05 | 0.63% | 7.99 | 8.06 | 66425 | 5332 | 1.71% |
| 2026-04-30 | 8.03 | 7.99 | -0.10 | -1.24% | 7.95 | 8.07 | 62980 | 5041 | 1.62% |
| 2026-04-29 | 7.88 | 8.09 | 0.18 | 2.28% | 7.82 | 8.09 | 69976 | 5629 | 1.80% |
| 2026-04-28 | 8.03 | 7.91 | -0.21 | -2.59% | 7.90 | 8.09 | 77161 | 6141 | 1.99% |
| 2026-04-27 | 8.11 | 8.12 | 0.00 | 0.00% | 7.99 | 8.13 | 57534 | 4636 | 1.48% |
| 2026-04-24 | 8.04 | 8.12 | 0.02 | 0.25% | 7.95 | 8.15 | 60856 | 4894 | 1.57% |
| 2026-04-23 | 8.11 | 8.10 | -0.04 | -0.49% | 8.06 | 8.16 | 50085 | 4054 | 1.29% |
| 2026-04-22 | 8.17 | 8.14 | -0.05 | -0.61% | 8.09 | 8.17 | 44544 | 3620 | 1.15% |
| 2026-04-21 | 8.26 | 8.19 | -0.06 | -0.73% | 8.12 | 8.28 | 53364 | 4356 | 1.37% |
| 2026-04-20 | 8.16 | 8.25 | 0.09 | 1.10% | 8.13 | 8.28 | 61190 | 5023 | 1.58% |
| 2026-04-17 | 8.21 | 8.16 | -0.10 | -1.21% | 8.11 | 8.27 | 56947 | 4645 | 1.47% |