当前时间：2026-07-29 08:47:34 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-28 | 5.25 | 5.36 | 0.06 | 1.13% | 5.25 | 5.44 | 118763 | 6379 | 2.41% |
| 2026-07-27 | 5.11 | 5.30 | 0.19 | 3.72% | 5.08 | 5.32 | 126600 | 6667 | 2.57% |
| 2026-07-24 | 5.19 | 5.11 | -0.11 | -2.11% | 5.09 | 5.22 | 87208 | 4486 | 1.77% |
| 2026-07-23 | 5.03 | 5.22 | 0.19 | 3.78% | 4.99 | 5.25 | 140369 | 7221 | 2.85% |
| 2026-07-22 | 5.11 | 5.03 | -0.13 | -2.52% | 5.00 | 5.17 | 105368 | 5341 | 2.14% |
| 2026-07-21 | 5.08 | 5.16 | 0.06 | 1.18% | 4.82 | 5.20 | 169815 | 8562 | 3.44% |
| 2026-07-20 | 5.23 | 5.10 | -0.20 | -3.77% | 5.01 | 5.42 | 183452 | 9565 | 3.72% |
| 2026-07-17 | 5.50 | 5.30 | -0.22 | -3.99% | 5.22 | 5.60 | 142251 | 7654 | 2.88% |
| 2026-07-16 | 5.47 | 5.52 | 0.05 | 0.91% | 5.37 | 5.60 | 136019 | 7511 | 2.76% |
| 2026-07-15 | 5.33 | 5.47 | 0.11 | 2.05% | 5.31 | 5.60 | 142195 | 7825 | 2.88% |
| 2026-07-14 | 5.30 | 5.36 | 0.06 | 1.13% | 5.16 | 5.38 | 140631 | 7419 | 2.85% |
| 2026-07-13 | 5.60 | 5.30 | -0.35 | -6.19% | 5.28 | 5.70 | 164696 | 8882 | 3.34% |
| 2026-07-10 | 5.47 | 5.65 | 0.21 | 3.86% | 5.36 | 5.82 | 215929 | 12153 | 4.38% |
| 2026-07-09 | 5.47 | 5.44 | -0.01 | -0.18% | 5.25 | 5.50 | 128275 | 6909 | 2.60% |
| 2026-07-08 | 5.67 | 5.45 | -0.20 | -3.54% | 5.43 | 5.67 | 165792 | 9124 | 3.36% |
| 2026-07-07 | 5.83 | 5.65 | -0.20 | -3.42% | 5.65 | 6.35 | 233154 | 13596 | 4.73% |
| 2026-07-06 | 6.19 | 5.85 | -0.34 | -5.49% | 5.85 | 6.20 | 186485 | 11142 | 3.78% |
| 2026-07-03 | 5.91 | 6.19 | 0.31 | 5.27% | 5.89 | 6.30 | 242673 | 14898 | 4.92% |
| 2026-07-02 | 5.92 | 5.88 | -0.06 | -1.01% | 5.87 | 6.15 | 152556 | 9166 | 3.09% |
| 2026-07-01 | 5.90 | 5.94 | 0.09 | 1.54% | 5.80 | 6.00 | 148887 | 8818 | 3.02% |
| 2026-06-30 | 5.76 | 5.85 | 0.10 | 1.74% | 5.67 | 5.85 | 121442 | 7044 | 2.46% |
| 2026-06-29 | 5.79 | 5.75 | -0.07 | -1.20% | 5.58 | 5.85 | 147757 | 8454 | 2.99% |
| 2026-06-26 | 5.91 | 5.82 | -0.13 | -2.18% | 5.79 | 6.00 | 153205 | 8992 | 3.11% |
| 2026-06-25 | 6.14 | 5.95 | -0.18 | -2.94% | 5.91 | 6.14 | 131990 | 7895 | 2.68% |
| 2026-06-24 | 6.32 | 6.13 | -0.21 | -3.31% | 6.03 | 6.33 | 135745 | 8307 | 2.75% |
| 2026-06-23 | 6.28 | 6.34 | 0.06 | 0.96% | 6.16 | 6.42 | 150928 | 9605 | 3.06% |
| 2026-06-22 | 6.32 | 6.28 | -0.09 | -1.41% | 6.06 | 6.36 | 163300 | 10091 | 3.31% |
| 2026-06-18 | 6.35 | 6.37 | -0.03 | -0.47% | 6.25 | 6.45 | 105212 | 6686 | 2.13% |
| 2026-06-17 | 6.60 | 6.40 | -0.23 | -3.47% | 6.35 | 6.61 | 138090 | 8896 | 2.80% |
| 2026-06-16 | 6.53 | 6.63 | 0.10 | 1.53% | 6.42 | 6.66 | 149994 | 9877 | 3.04% |
| 2026-06-15 | 6.50 | 6.53 | 0.04 | 0.62% | 6.44 | 6.64 | 113451 | 7416 | 2.30% |
| 2026-06-12 | 6.50 | 6.49 | 0.08 | 1.25% | 6.38 | 6.60 | 128393 | 8355 | 2.60% |
| 2026-06-11 | 6.46 | 6.41 | -0.15 | -2.29% | 6.32 | 6.50 | 134394 | 8599 | 2.72% |
| 2026-06-10 | 6.78 | 6.56 | -0.32 | -4.65% | 6.47 | 6.83 | 173825 | 11476 | 3.52% |
| 2026-06-09 | 6.99 | 6.88 | 0.00 | 0.00% | 6.74 | 6.99 | 146697 | 10035 | 2.97% |
| 2026-06-08 | 6.85 | 6.88 | -0.10 | -1.43% | 6.77 | 7.08 | 199829 | 13864 | 4.05% |
| 2026-06-05 | 6.82 | 6.98 | 0.19 | 2.80% | 6.61 | 7.11 | 263178 | 18171 | 5.33% |
| 2026-06-04 | 6.77 | 6.79 | -0.04 | -0.59% | 6.70 | 6.86 | 123683 | 8399 | 2.51% |
| 2026-06-03 | 6.97 | 6.83 | -0.17 | -2.43% | 6.77 | 7.00 | 192852 | 13235 | 3.91% |
| 2026-06-02 | 7.09 | 7.00 | -0.08 | -1.13% | 6.82 | 7.19 | 265082 | 18487 | 5.37% |
| 2026-06-01 | 6.99 | 7.08 | 0.10 | 1.43% | 6.96 | 7.68 | 436317 | 31615 | 8.84% |
| 2026-05-29 | 7.36 | 6.98 | -0.37 | -5.03% | 6.92 | 7.38 | 170621 | 12064 | 3.46% |
| 2026-05-28 | 7.30 | 7.35 | 0.04 | 0.55% | 7.11 | 7.40 | 153221 | 11157 | 3.11% |
| 2026-05-27 | 7.75 | 7.31 | -0.42 | -5.43% | 7.22 | 7.84 | 236396 | 17540 | 4.79% |
| 2026-05-26 | 7.91 | 7.73 | -0.19 | -2.40% | 7.61 | 8.12 | 201886 | 15751 | 4.09% |
| 2026-05-25 | 8.23 | 7.92 | -0.26 | -3.18% | 7.88 | 8.31 | 198403 | 15949 | 4.02% |
| 2026-05-22 | 8.12 | 8.18 | 0.12 | 1.49% | 7.91 | 8.24 | 157539 | 12754 | 3.19% |
| 2026-05-21 | 8.20 | 8.06 | -0.07 | -0.86% | 8.04 | 8.40 | 256156 | 21155 | 5.19% |
| 2026-05-20 | 8.50 | 8.13 | -0.40 | -4.69% | 8.11 | 8.52 | 210240 | 17250 | 4.26% |
| 2026-05-19 | 8.38 | 8.53 | 0.13 | 1.55% | 8.36 | 8.76 | 224081 | 19151 | 4.54% |
| 2026-05-18 | 8.40 | 8.40 | -0.04 | -0.47% | 8.25 | 8.49 | 189488 | 15800 | 3.84% |
| 2026-05-15 | 8.17 | 8.44 | 0.24 | 2.93% | 8.14 | 8.60 | 261730 | 22046 | 5.30% |
| 2026-05-14 | 8.42 | 8.20 | -0.20 | -2.38% | 8.20 | 8.45 | 145817 | 12073 | 2.96% |
| 2026-05-13 | 8.39 | 8.40 | 0.00 | 0.00% | 8.29 | 8.44 | 149058 | 12508 | 3.02% |
| 2026-05-12 | 8.47 | 8.40 | -0.11 | -1.29% | 8.34 | 8.60 | 178067 | 15028 | 3.61% |
| 2026-05-11 | 8.65 | 8.51 | -0.04 | -0.47% | 8.42 | 8.66 | 190445 | 16190 | 3.86% |
| 2026-05-08 | 8.34 | 8.55 | 0.23 | 2.76% | 8.24 | 8.58 | 278560 | 23628 | 5.65% |
| 2026-05-07 | 8.23 | 8.32 | 0.09 | 1.09% | 8.18 | 8.38 | 153218 | 12738 | 3.11% |
| 2026-05-06 | 8.14 | 8.23 | 0.10 | 1.23% | 8.13 | 8.24 | 153316 | 12546 | 3.11% |
| 2026-04-30 | 7.84 | 8.13 | 0.27 | 3.44% | 7.83 | 8.16 | 183642 | 14860 | 3.72% |
| 2026-04-29 | 7.64 | 7.86 | 0.15 | 1.95% | 7.59 | 7.93 | 159329 | 12518 | 3.23% |
| 2026-04-28 | 7.92 | 7.71 | -0.26 | -3.26% | 7.66 | 7.92 | 170516 | 13222 | 3.46% |
| 2026-04-27 | 7.84 | 7.97 | 0.12 | 1.53% | 7.64 | 8.01 | 196409 | 15385 | 3.98% |
| 2026-04-24 | 7.94 | 7.85 | -0.18 | -2.24% | 7.77 | 8.03 | 199662 | 15686 | 4.05% |
| 2026-04-23 | 8.15 | 8.03 | -0.14 | -1.71% | 7.93 | 8.25 | 225107 | 18119 | 4.56% |
| 2026-04-22 | 8.19 | 8.17 | -0.11 | -1.33% | 8.11 | 8.24 | 192821 | 15719 | 3.91% |
| 2026-04-21 | 8.42 | 8.28 | -0.11 | -1.31% | 8.15 | 8.44 | 234952 | 19449 | 4.76% |
| 2026-04-20 | 8.32 | 8.39 | 0.09 | 1.08% | 8.26 | 8.45 | 267248 | 22312 | 5.42% |