当前时间：2026-08-07 00:42:16 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-06 | 5.54 | 5.60 | 0.06 | 1.08% | 5.46 | 5.60 | 239723 | 13283 | 2.56% |
| 2026-08-05 | 5.51 | 5.54 | 0.00 | 0.00% | 5.44 | 5.55 | 181452 | 9993 | 1.93% |
| 2026-08-04 | 5.62 | 5.54 | -0.07 | -1.25% | 5.51 | 5.63 | 183823 | 10179 | 1.96% |
| 2026-08-03 | 5.51 | 5.61 | 0.09 | 1.63% | 5.48 | 5.61 | 147296 | 8209 | 1.57% |
| 2026-07-31 | 5.45 | 5.52 | 0.02 | 0.36% | 5.45 | 5.53 | 170981 | 9388 | 1.82% |
| 2026-07-30 | 5.49 | 5.50 | -0.05 | -0.90% | 5.46 | 5.61 | 171420 | 9486 | 1.83% |
| 2026-07-29 | 5.44 | 5.55 | 0.08 | 1.46% | 5.41 | 5.57 | 198486 | 10972 | 2.12% |
| 2026-07-28 | 5.47 | 5.47 | -0.03 | -0.55% | 5.41 | 5.50 | 139876 | 7631 | 1.49% |
| 2026-07-27 | 5.26 | 5.50 | 0.14 | 2.61% | 5.20 | 5.51 | 218364 | 11806 | 2.33% |
| 2026-07-24 | 5.46 | 5.36 | -0.10 | -1.83% | 5.34 | 5.55 | 239731 | 13053 | 2.56% |
| 2026-07-23 | 5.35 | 5.46 | 0.09 | 1.68% | 5.26 | 5.47 | 265002 | 14285 | 2.83% |
| 2026-07-22 | 5.22 | 5.37 | 0.15 | 2.87% | 5.19 | 5.42 | 291530 | 15532 | 3.11% |
| 2026-07-21 | 5.24 | 5.22 | -0.08 | -1.51% | 5.08 | 5.26 | 358952 | 18566 | 3.83% |
| 2026-07-20 | 5.41 | 5.30 | -0.12 | -2.21% | 5.25 | 5.55 | 369177 | 19952 | 3.94% |
| 2026-07-17 | 5.40 | 5.42 | 0.00 | 0.00% | 5.39 | 5.60 | 268905 | 14718 | 2.87% |
| 2026-07-16 | 5.51 | 5.42 | -0.17 | -3.04% | 5.40 | 5.55 | 282425 | 15401 | 3.01% |
| 2026-07-15 | 5.35 | 5.59 | 0.15 | 2.76% | 5.27 | 5.59 | 394358 | 21713 | 4.20% |
| 2026-07-14 | 5.48 | 5.44 | -0.04 | -0.73% | 5.38 | 5.62 | 406789 | 22303 | 4.34% |
| 2026-07-13 | 5.50 | 5.48 | -0.28 | -4.86% | 5.39 | 5.61 | 466319 | 25526 | 4.97% |
| 2026-07-10 | 5.40 | 5.76 | 0.33 | 6.08% | 5.23 | 5.90 | 794487 | 44158 | 8.47% |
| 2026-07-09 | 5.43 | 5.43 | 0.49 | 9.92% | 5.28 | 5.43 | 383420 | 20744 | 4.09% |
| 2026-07-08 | 4.95 | 4.94 | 0.01 | 0.20% | 4.82 | 4.97 | 101828 | 4991 | 1.09% |
| 2026-07-07 | 5.00 | 4.93 | -0.06 | -1.20% | 4.84 | 5.00 | 117492 | 5762 | 1.25% |
| 2026-07-06 | 4.94 | 4.99 | 0.08 | 1.63% | 4.91 | 5.12 | 149841 | 7519 | 1.60% |
| 2026-07-03 | 4.89 | 4.91 | 0.00 | 0.00% | 4.85 | 4.95 | 101961 | 4994 | 1.09% |
| 2026-07-02 | 4.78 | 4.91 | 0.09 | 1.87% | 4.77 | 4.96 | 137532 | 6751 | 1.47% |
| 2026-07-01 | 4.61 | 4.82 | 0.19 | 4.10% | 4.59 | 4.86 | 146769 | 6975 | 1.56% |
| 2026-06-30 | 4.76 | 4.63 | -0.11 | -2.32% | 4.60 | 4.76 | 114061 | 5302 | 1.22% |
| 2026-06-29 | 4.75 | 4.74 | -0.01 | -0.21% | 4.64 | 4.81 | 112349 | 5309 | 1.20% |
| 2026-06-26 | 4.89 | 4.75 | -0.14 | -2.86% | 4.73 | 4.90 | 103345 | 4947 | 1.10% |
| 2026-06-25 | 5.00 | 4.89 | -0.10 | -2.00% | 4.83 | 5.01 | 117121 | 5720 | 1.25% |
| 2026-06-24 | 5.03 | 4.99 | -0.08 | -1.58% | 4.92 | 5.10 | 90580 | 4522 | 0.97% |
| 2026-06-23 | 5.01 | 5.07 | 0.01 | 0.20% | 5.00 | 5.16 | 128482 | 6544 | 1.37% |
| 2026-06-22 | 4.90 | 5.06 | 0.13 | 2.64% | 4.81 | 5.07 | 170786 | 8423 | 1.82% |
| 2026-06-18 | 5.04 | 4.93 | -0.13 | -2.57% | 4.90 | 5.06 | 157268 | 7775 | 1.68% |
| 2026-06-17 | 5.23 | 5.06 | -0.17 | -3.25% | 5.02 | 5.23 | 139523 | 7099 | 1.49% |
| 2026-06-16 | 5.35 | 5.23 | -0.10 | -1.88% | 5.20 | 5.35 | 110412 | 5785 | 1.18% |
| 2026-06-15 | 5.27 | 5.33 | 0.07 | 1.33% | 5.27 | 5.39 | 129091 | 6881 | 1.38% |
| 2026-06-12 | 5.20 | 5.26 | 0.05 | 0.96% | 5.06 | 5.33 | 161176 | 8389 | 1.72% |
| 2026-06-11 | 5.15 | 5.21 | 0.06 | 1.17% | 5.11 | 5.24 | 149780 | 7761 | 1.60% |
| 2026-06-10 | 5.15 | 5.15 | -0.05 | -0.96% | 5.08 | 5.23 | 141691 | 7289 | 1.51% |
| 2026-06-09 | 5.43 | 5.20 | -0.20 | -3.70% | 5.15 | 5.46 | 203606 | 10694 | 2.17% |
| 2026-06-08 | 5.55 | 5.40 | -0.18 | -3.23% | 5.35 | 5.80 | 251181 | 13835 | 2.68% |
| 2026-06-05 | 5.58 | 5.58 | 0.03 | 0.54% | 5.51 | 5.70 | 125496 | 7034 | 1.34% |
| 2026-06-04 | 5.70 | 5.55 | -0.16 | -2.80% | 5.52 | 5.73 | 135191 | 7573 | 1.44% |
| 2026-06-03 | 5.72 | 5.71 | -0.03 | -0.52% | 5.61 | 5.72 | 89227 | 5047 | 0.95% |
| 2026-06-02 | 5.74 | 5.74 | -0.01 | -0.17% | 5.60 | 5.80 | 107151 | 6081 | 1.14% |
| 2026-06-01 | 5.50 | 5.75 | 0.19 | 3.42% | 5.50 | 5.79 | 168288 | 9605 | 1.79% |
| 2026-05-29 | 5.68 | 5.56 | -0.15 | -2.63% | 5.53 | 5.73 | 130602 | 7325 | 1.39% |
| 2026-05-28 | 5.65 | 5.71 | 0.06 | 1.06% | 5.61 | 5.74 | 108267 | 6160 | 1.15% |
| 2026-05-27 | 5.83 | 5.75 | -0.08 | -1.37% | 5.66 | 5.85 | 147647 | 8447 | 1.57% |
| 2026-05-26 | 5.97 | 5.83 | -0.17 | -2.83% | 5.77 | 5.97 | 192195 | 11222 | 2.05% |
| 2026-05-25 | 5.93 | 6.00 | -0.10 | -1.64% | 5.92 | 6.03 | 174974 | 10428 | 1.87% |
| 2026-05-22 | 6.01 | 6.10 | 0.10 | 1.67% | 5.91 | 6.13 | 208830 | 12541 | 2.23% |
| 2026-05-21 | 6.31 | 6.00 | -0.35 | -5.51% | 5.99 | 6.32 | 372816 | 22881 | 3.98% |
| 2026-05-20 | 6.26 | 6.35 | 0.03 | 0.47% | 6.25 | 6.36 | 175020 | 11043 | 1.87% |
| 2026-05-19 | 6.45 | 6.32 | -0.16 | -2.47% | 6.23 | 6.45 | 288682 | 18181 | 3.08% |
| 2026-05-18 | 6.32 | 6.48 | 0.19 | 3.02% | 6.20 | 6.52 | 381948 | 24485 | 4.07% |
| 2026-05-15 | 6.28 | 6.29 | 0.05 | 0.80% | 6.22 | 6.39 | 231474 | 14623 | 2.47% |
| 2026-05-14 | 6.23 | 6.24 | 0.01 | 0.16% | 6.18 | 6.32 | 177392 | 11107 | 1.89% |
| 2026-05-13 | 6.25 | 6.23 | 0.03 | 0.48% | 6.18 | 6.29 | 161412 | 10055 | 1.72% |
| 2026-05-12 | 6.36 | 6.20 | -0.17 | -2.67% | 6.14 | 6.37 | 212047 | 13204 | 2.26% |
| 2026-05-11 | 6.34 | 6.37 | 0.04 | 0.63% | 6.32 | 6.47 | 183867 | 11704 | 1.96% |
| 2026-05-08 | 6.35 | 6.33 | 0.02 | 0.32% | 6.30 | 6.43 | 233179 | 14805 | 2.49% |
| 2026-05-07 | 6.67 | 6.31 | -0.36 | -5.40% | 6.24 | 6.68 | 438320 | 27876 | 4.67% |
| 2026-05-06 | 6.69 | 6.67 | -0.08 | -1.19% | 6.46 | 6.70 | 292042 | 19249 | 3.11% |
| 2026-04-30 | 6.80 | 6.75 | -0.01 | -0.15% | 6.70 | 6.84 | 247237 | 16702 | 2.64% |
| 2026-04-29 | 6.81 | 6.76 | -0.11 | -1.60% | 6.70 | 6.86 | 319571 | 21632 | 3.41% |