当前时间：2026-07-27 06:31:53 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 | 5.89 | 5.73 | -0.18 | -3.05% | 5.72 | 5.91 | 102516 | 5936 | 2.27% |
| 2026-07-23 | 5.80 | 5.91 | 0.11 | 1.90% | 5.72 | 5.91 | 146128 | 8498 | 3.24% |
| 2026-07-22 | 5.78 | 5.80 | -0.04 | -0.68% | 5.74 | 5.91 | 149447 | 8690 | 3.31% |
| 2026-07-21 | 5.88 | 5.84 | -0.03 | -0.51% | 5.51 | 5.89 | 205351 | 11742 | 4.55% |
| 2026-07-20 | 5.93 | 5.87 | -0.05 | -0.84% | 5.77 | 6.11 | 182428 | 10832 | 4.05% |
| 2026-07-17 | 6.25 | 5.92 | -0.36 | -5.73% | 5.83 | 6.31 | 270891 | 16374 | 6.01% |
| 2026-07-16 | 5.94 | 6.28 | 0.29 | 4.84% | 5.91 | 6.33 | 305123 | 18959 | 6.77% |
| 2026-07-15 | 5.99 | 5.99 | -0.03 | -0.50% | 5.92 | 6.14 | 176343 | 10649 | 3.91% |
| 2026-07-14 | 5.88 | 6.02 | 0.12 | 2.03% | 5.74 | 6.04 | 207037 | 12192 | 4.59% |
| 2026-07-13 | 6.28 | 5.90 | -0.43 | -6.79% | 5.87 | 6.35 | 264104 | 15975 | 5.86% |
| 2026-07-10 | 6.14 | 6.33 | 0.10 | 1.61% | 6.07 | 6.47 | 342568 | 21700 | 7.60% |
| 2026-07-09 | 6.40 | 6.23 | -0.37 | -5.61% | 6.02 | 6.49 | 390175 | 24345 | 8.65% |
| 2026-07-08 | 6.29 | 6.60 | 0.31 | 4.93% | 6.26 | 6.87 | 451685 | 29744 | 10.02% |
| 2026-07-07 | 6.72 | 6.29 | -0.70 | -10.01% | 6.29 | 6.74 | 472646 | 30290 | 10.48% |
| 2026-07-06 | 6.80 | 6.99 | 0.43 | 6.55% | 6.60 | 7.14 | 703256 | 48180 | 15.60% |
| 2026-07-03 | 6.56 | 6.56 | 0.60 | 10.07% | 6.56 | 6.56 | 69682 | 4571 | 1.55% |
| 2026-07-02 | 6.11 | 5.96 | -0.09 | -1.49% | 5.93 | 6.19 | 151408 | 9202 | 3.36% |
| 2026-07-01 | 5.80 | 6.05 | 0.24 | 4.13% | 5.77 | 6.18 | 173679 | 10405 | 3.85% |
| 2026-06-30 | 5.74 | 5.81 | 0.04 | 0.69% | 5.71 | 5.91 | 130499 | 7601 | 2.89% |
| 2026-06-29 | 5.81 | 5.77 | -0.11 | -1.87% | 5.62 | 5.89 | 149731 | 8607 | 3.32% |
| 2026-06-26 | 5.94 | 5.88 | -0.12 | -2.00% | 5.75 | 6.00 | 140802 | 8273 | 3.12% |
| 2026-06-25 | 6.08 | 6.00 | -0.13 | -2.12% | 5.95 | 6.17 | 140081 | 8442 | 3.11% |
| 2026-06-24 | 6.36 | 6.13 | -0.29 | -4.52% | 6.00 | 6.41 | 206732 | 12653 | 4.58% |
| 2026-06-23 | 6.51 | 6.42 | -0.11 | -1.68% | 6.36 | 6.63 | 233222 | 15144 | 5.19% |
| 2026-06-22 | 6.25 | 6.53 | 0.28 | 4.48% | 6.10 | 6.55 | 281238 | 17810 | 6.26% |
| 2026-06-18 | 6.14 | 6.25 | 0.09 | 1.46% | 6.06 | 6.34 | 117676 | 7342 | 2.62% |
| 2026-06-17 | 6.34 | 6.16 | -0.21 | -3.30% | 6.13 | 6.34 | 114022 | 7061 | 2.54% |
| 2026-06-16 | 6.30 | 6.37 | 0.06 | 0.95% | 6.14 | 6.41 | 121648 | 7663 | 2.71% |
| 2026-06-15 | 6.37 | 6.31 | 0.02 | 0.32% | 6.24 | 6.43 | 125984 | 7969 | 2.80% |
| 2026-06-12 | 6.25 | 6.29 | 0.12 | 1.94% | 6.21 | 6.37 | 131382 | 8265 | 2.92% |
| 2026-06-11 | 6.30 | 6.17 | -0.16 | -2.53% | 6.06 | 6.31 | 111259 | 6830 | 2.48% |
| 2026-06-10 | 6.45 | 6.33 | -0.14 | -2.16% | 6.22 | 6.48 | 101718 | 6434 | 2.26% |
| 2026-06-09 | 6.41 | 6.47 | 0.16 | 2.54% | 6.33 | 6.52 | 109975 | 7083 | 2.45% |
| 2026-06-08 | 6.49 | 6.31 | -0.27 | -4.10% | 6.23 | 6.63 | 156573 | 10024 | 3.48% |
| 2026-06-05 | 6.41 | 6.58 | 0.15 | 2.33% | 6.37 | 6.70 | 146129 | 9566 | 3.25% |
| 2026-06-04 | 6.58 | 6.43 | -0.21 | -3.16% | 6.38 | 6.66 | 91064 | 5891 | 2.03% |
| 2026-06-03 | 6.61 | 6.64 | 0.02 | 0.30% | 6.57 | 6.72 | 97895 | 6504 | 2.18% |
| 2026-06-02 | 6.78 | 6.62 | -0.16 | -2.36% | 6.58 | 6.84 | 99930 | 6645 | 2.22% |
| 2026-06-01 | 6.62 | 6.78 | 0.15 | 2.26% | 6.56 | 6.86 | 109654 | 7420 | 2.44% |
| 2026-05-29 | 6.93 | 6.63 | -0.25 | -3.63% | 6.59 | 6.98 | 110391 | 7440 | 2.46% |
| 2026-05-28 | 6.84 | 6.88 | 0.07 | 1.03% | 6.67 | 6.94 | 109885 | 7489 | 2.45% |
| 2026-05-27 | 7.05 | 6.81 | -0.26 | -3.68% | 6.76 | 7.12 | 132825 | 9090 | 2.96% |
| 2026-05-26 | 7.19 | 7.07 | -0.15 | -2.08% | 6.98 | 7.21 | 114244 | 8084 | 2.54% |
| 2026-05-25 | 7.40 | 7.22 | -0.18 | -2.43% | 7.13 | 7.48 | 113689 | 8250 | 2.53% |
| 2026-05-22 | 7.41 | 7.40 | 0.04 | 0.54% | 7.20 | 7.47 | 117164 | 8596 | 2.61% |
| 2026-05-21 | 7.79 | 7.36 | -0.34 | -4.42% | 7.30 | 7.84 | 138689 | 10525 | 3.09% |
| 2026-05-20 | 7.95 | 7.70 | -0.30 | -3.75% | 7.68 | 8.04 | 132332 | 10318 | 2.95% |
| 2026-05-19 | 7.77 | 8.00 | 0.19 | 2.43% | 7.76 | 8.05 | 131396 | 10447 | 2.92% |
| 2026-05-18 | 7.69 | 7.81 | 0.11 | 1.43% | 7.62 | 7.86 | 132234 | 10244 | 2.94% |
| 2026-05-15 | 7.80 | 7.70 | -0.09 | -1.16% | 7.62 | 7.86 | 120735 | 9320 | 2.69% |
| 2026-05-14 | 8.09 | 7.79 | -0.33 | -4.06% | 7.78 | 8.12 | 177328 | 13961 | 3.95% |
| 2026-05-13 | 8.15 | 8.12 | -0.01 | -0.12% | 8.04 | 8.19 | 120007 | 9741 | 2.67% |
| 2026-05-12 | 8.23 | 8.13 | -0.11 | -1.33% | 8.09 | 8.31 | 130081 | 10655 | 2.90% |
| 2026-05-11 | 8.20 | 8.24 | 0.05 | 0.61% | 8.13 | 8.35 | 139039 | 11400 | 3.09% |
| 2026-05-08 | 8.09 | 8.19 | 0.11 | 1.36% | 8.05 | 8.23 | 115852 | 9458 | 2.58% |
| 2026-05-07 | 8.09 | 8.08 | 0.00 | 0.00% | 8.05 | 8.15 | 92381 | 7464 | 2.06% |
| 2026-05-06 | 7.95 | 8.08 | 0.19 | 2.41% | 7.94 | 8.15 | 140403 | 11363 | 3.12% |
| 2026-04-30 | 7.85 | 7.89 | 0.05 | 0.64% | 7.83 | 7.95 | 129270 | 10194 | 2.88% |
| 2026-04-29 | 7.67 | 7.84 | 0.25 | 3.29% | 7.66 | 8.00 | 177847 | 14006 | 3.96% |
| 2026-04-28 | 7.71 | 7.59 | -0.13 | -1.68% | 7.55 | 7.71 | 77410 | 5895 | 1.72% |
| 2026-04-27 | 7.54 | 7.72 | 0.18 | 2.39% | 7.39 | 7.74 | 96193 | 7323 | 2.14% |
| 2026-04-24 | 7.52 | 7.54 | 0.01 | 0.13% | 7.43 | 7.61 | 67717 | 5088 | 1.51% |
| 2026-04-23 | 7.68 | 7.53 | -0.17 | -2.21% | 7.51 | 7.74 | 82981 | 6304 | 1.85% |
| 2026-04-22 | 7.68 | 7.70 | 0.02 | 0.26% | 7.59 | 7.72 | 64412 | 4937 | 1.43% |
| 2026-04-21 | 7.80 | 7.68 | -0.11 | -1.41% | 7.62 | 7.80 | 74384 | 5702 | 1.66% |
| 2026-04-20 | 7.78 | 7.79 | 0.00 | 0.00% | 7.74 | 7.83 | 71872 | 5598 | 1.60% |