当前时间：2026-07-12 15:51:04 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-10 | 5.15 | 5.30 | 0.13 | 2.51% | 5.04 | 5.39 | 242696 | 12741 | 1.66% |
| 2026-07-09 | 5.25 | 5.17 | -0.08 | -1.52% | 5.13 | 5.36 | 202454 | 10569 | 1.39% |
| 2026-07-08 | 5.26 | 5.25 | -0.01 | -0.19% | 5.18 | 5.32 | 190094 | 9959 | 1.30% |
| 2026-07-07 | 5.50 | 5.26 | -0.23 | -4.19% | 5.20 | 5.50 | 195989 | 10387 | 1.34% |
| 2026-07-06 | 5.41 | 5.49 | 0.08 | 1.48% | 5.38 | 5.63 | 243324 | 13359 | 1.67% |
| 2026-07-03 | 5.40 | 5.41 | 0.07 | 1.31% | 5.27 | 5.45 | 249078 | 13376 | 1.70% |
| 2026-07-02 | 5.38 | 5.34 | -0.08 | -1.48% | 5.30 | 5.52 | 253921 | 13659 | 1.74% |
| 2026-07-01 | 5.23 | 5.42 | 0.16 | 3.04% | 5.16 | 5.44 | 235569 | 12543 | 1.61% |
| 2026-06-30 | 5.22 | 5.26 | 0.03 | 0.57% | 5.11 | 5.31 | 354164 | 18383 | 2.42% |
| 2026-06-29 | 5.37 | 5.23 | -0.18 | -3.33% | 5.23 | 5.46 | 270562 | 14405 | 1.85% |
| 2026-06-26 | 5.57 | 5.41 | -0.15 | -2.70% | 5.39 | 5.57 | 178358 | 9738 | 1.22% |
| 2026-06-25 | 5.68 | 5.56 | -0.19 | -3.30% | 5.43 | 5.73 | 290965 | 16211 | 1.99% |
| 2026-06-24 | 5.90 | 5.75 | -0.16 | -2.71% | 5.68 | 5.96 | 231526 | 13381 | 1.58% |
| 2026-06-23 | 6.21 | 5.91 | 0.00 | 0.00% | 5.84 | 6.32 | 244350 | 14640 | 1.67% |
| 2026-06-22 | 5.82 | 5.91 | 0.03 | 0.51% | 5.67 | 5.95 | 211183 | 12252 | 1.45% |
| 2026-06-18 | 5.89 | 5.88 | -0.04 | -0.68% | 5.78 | 5.95 | 149148 | 8735 | 1.02% |
| 2026-06-17 | 6.11 | 5.92 | -0.18 | -2.95% | 5.89 | 6.13 | 175118 | 10450 | 1.20% |
| 2026-06-16 | 6.05 | 6.10 | 0.01 | 0.16% | 5.92 | 6.15 | 168605 | 10158 | 1.15% |
| 2026-06-15 | 6.11 | 6.09 | -0.03 | -0.49% | 5.97 | 6.21 | 224246 | 13633 | 1.53% |
| 2026-06-12 | 5.94 | 6.12 | 0.19 | 3.20% | 5.74 | 6.18 | 237383 | 14257 | 1.62% |
| 2026-06-11 | 6.04 | 5.93 | -0.12 | -1.98% | 5.88 | 6.14 | 166217 | 9929 | 1.14% |
| 2026-06-10 | 6.08 | 6.05 | -0.04 | -0.66% | 5.90 | 6.14 | 194085 | 11650 | 1.33% |
| 2026-06-09 | 6.32 | 6.09 | -0.22 | -3.49% | 6.08 | 6.35 | 198150 | 12167 | 1.36% |
| 2026-06-08 | 6.50 | 6.31 | -0.37 | -5.54% | 6.26 | 6.65 | 233635 | 14974 | 1.60% |
| 2026-06-05 | 6.60 | 6.68 | 0.05 | 0.75% | 6.53 | 6.82 | 175149 | 11738 | 1.20% |
| 2026-06-04 | 6.66 | 6.63 | -0.13 | -1.92% | 6.55 | 6.95 | 213704 | 14312 | 1.46% |
| 2026-06-03 | 6.67 | 6.76 | 0.23 | 3.52% | 6.53 | 6.82 | 260593 | 17461 | 1.78% |
| 2026-06-02 | 6.81 | 6.53 | -0.12 | -1.80% | 6.48 | 6.81 | 162895 | 10697 | 1.12% |
| 2026-06-01 | 6.32 | 6.65 | 0.31 | 4.89% | 6.29 | 6.69 | 216097 | 14137 | 1.48% |
| 2026-05-29 | 6.47 | 6.34 | -0.15 | -2.31% | 6.30 | 6.49 | 199726 | 12736 | 1.37% |
| 2026-05-28 | 6.70 | 6.49 | -0.25 | -3.71% | 6.27 | 6.72 | 362251 | 23346 | 2.48% |
| 2026-05-27 | 7.15 | 6.74 | -0.53 | -7.29% | 6.73 | 7.18 | 321037 | 22075 | 2.20% |
| 2026-05-26 | 7.28 | 7.27 | 0.02 | 0.28% | 7.13 | 7.31 | 122237 | 8816 | 0.84% |
| 2026-05-25 | 7.15 | 7.25 | 0.10 | 1.40% | 7.13 | 7.37 | 177658 | 12896 | 1.22% |
| 2026-05-22 | 7.41 | 7.15 | -0.20 | -2.72% | 7.10 | 7.42 | 232219 | 16788 | 1.59% |
| 2026-05-21 | 7.81 | 7.35 | -0.47 | -6.01% | 7.32 | 7.81 | 373250 | 28224 | 2.55% |
| 2026-05-20 | 7.90 | 7.82 | -0.08 | -1.01% | 7.76 | 7.92 | 118238 | 9226 | 0.81% |
| 2026-05-19 | 7.91 | 7.90 | -0.06 | -0.75% | 7.77 | 7.95 | 149302 | 11724 | 1.02% |
| 2026-05-18 | 8.04 | 7.96 | -0.06 | -0.75% | 7.89 | 8.10 | 219963 | 17528 | 1.51% |
| 2026-05-15 | 8.08 | 8.02 | 0.02 | 0.25% | 7.90 | 8.24 | 306660 | 24807 | 2.10% |
| 2026-05-14 | 7.84 | 8.00 | 0.16 | 2.04% | 7.74 | 8.23 | 342854 | 27456 | 2.35% |
| 2026-05-13 | 7.71 | 7.84 | 0.15 | 1.95% | 7.64 | 7.87 | 176764 | 13756 | 1.21% |
| 2026-05-12 | 7.78 | 7.69 | -0.08 | -1.03% | 7.61 | 7.80 | 146480 | 11264 | 1.00% |
| 2026-05-11 | 7.82 | 7.77 | -0.03 | -0.38% | 7.72 | 7.85 | 168277 | 13039 | 1.15% |
| 2026-05-08 | 7.80 | 7.80 | -0.01 | -0.13% | 7.76 | 7.86 | 124942 | 9745 | 0.86% |
| 2026-05-07 | 8.02 | 7.81 | -0.21 | -2.62% | 7.79 | 8.04 | 232441 | 18181 | 1.59% |
| 2026-05-06 | 8.01 | 8.02 | -0.03 | -0.37% | 7.89 | 8.03 | 191601 | 15268 | 1.31% |
| 2026-04-30 | 8.26 | 8.05 | -0.21 | -2.54% | 7.95 | 8.40 | 263322 | 21245 | 1.80% |
| 2026-04-29 | 7.95 | 8.26 | 0.32 | 4.03% | 7.94 | 8.34 | 289209 | 23790 | 1.98% |
| 2026-04-28 | 7.74 | 7.94 | 0.23 | 2.98% | 7.72 | 8.00 | 191293 | 15101 | 1.31% |
| 2026-04-27 | 7.60 | 7.71 | -0.13 | -1.66% | 7.51 | 7.76 | 173425 | 13304 | 1.19% |
| 2026-04-24 | 8.12 | 7.84 | -0.41 | -4.97% | 7.76 | 8.21 | 373127 | 29527 | 2.55% |
| 2026-04-23 | 8.23 | 8.25 | 0.05 | 0.61% | 8.12 | 8.31 | 167060 | 13743 | 1.14% |
| 2026-04-22 | 8.20 | 8.20 | 0.01 | 0.12% | 8.06 | 8.29 | 167509 | 13662 | 1.15% |
| 2026-04-21 | 7.96 | 8.19 | 0.21 | 2.63% | 7.93 | 8.39 | 335684 | 27568 | 2.30% |
| 2026-04-20 | 7.99 | 7.98 | 0.01 | 0.13% | 7.91 | 8.08 | 128461 | 10284 | 0.88% |
| 2026-04-17 | 8.04 | 7.97 | -0.08 | -0.99% | 7.91 | 8.06 | 133951 | 10653 | 0.92% |
| 2026-04-16 | 8.00 | 8.05 | 0.04 | 0.50% | 7.93 | 8.10 | 143027 | 11457 | 0.98% |
| 2026-04-15 | 7.98 | 8.01 | 0.00 | 0.00% | 7.91 | 8.08 | 165803 | 13277 | 1.13% |
| 2026-04-14 | 8.08 | 8.01 | -0.14 | -1.72% | 7.91 | 8.09 | 218954 | 17436 | 1.50% |
| 2026-04-13 | 8.01 | 8.15 | 0.19 | 2.39% | 7.92 | 8.24 | 288069 | 23317 | 1.97% |
| 2026-04-10 | 7.95 | 7.96 | -0.02 | -0.25% | 7.94 | 8.15 | 222700 | 17886 | 1.52% |
| 2026-04-09 | 8.16 | 7.98 | -0.12 | -1.48% | 7.90 | 8.16 | 211387 | 16879 | 1.45% |
| 2026-04-08 | 8.00 | 8.10 | -0.13 | -1.58% | 7.92 | 8.15 | 300815 | 24268 | 2.06% |
| 2026-04-07 | 7.82 | 8.23 | 0.34 | 4.31% | 7.75 | 8.29 | 335957 | 27205 | 2.30% |
| 2026-04-03 | 8.42 | 7.89 | -0.56 | -6.63% | 7.82 | 8.45 | 471974 | 37670 | 3.23% |