当前时间：2026-07-27 21:39:24 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-27 | 5.00 | 5.08 | 0.05 | 0.99% | 5.00 | 5.11 | 51710 | 2621 | 1.14% |
| 2026-07-24 | 5.08 | 5.03 | -0.11 | -2.14% | 5.01 | 5.15 | 54332 | 2749 | 1.20% |
| 2026-07-23 | 5.01 | 5.14 | 0.17 | 3.42% | 4.91 | 5.14 | 73422 | 3710 | 1.62% |
| 2026-07-22 | 5.01 | 4.97 | -0.06 | -1.19% | 4.91 | 5.07 | 71728 | 3563 | 1.58% |
| 2026-07-21 | 5.06 | 5.03 | -0.02 | -0.40% | 4.95 | 5.15 | 103413 | 5192 | 2.28% |
| 2026-07-20 | 5.08 | 5.05 | -0.03 | -0.59% | 5.00 | 5.21 | 101372 | 5185 | 2.23% |
| 2026-07-17 | 5.18 | 5.08 | -0.10 | -1.93% | 5.04 | 5.28 | 82487 | 4255 | 1.82% |
| 2026-07-16 | 5.14 | 5.18 | 0.00 | 0.00% | 5.09 | 5.23 | 77788 | 4022 | 1.71% |
| 2026-07-15 | 5.11 | 5.18 | 0.03 | 0.58% | 5.03 | 5.19 | 90345 | 4646 | 1.99% |
| 2026-07-14 | 4.96 | 5.15 | 0.14 | 2.79% | 4.96 | 5.17 | 82319 | 4187 | 1.81% |
| 2026-07-13 | 5.06 | 5.01 | -0.08 | -1.57% | 4.96 | 5.12 | 70261 | 3529 | 1.55% |
| 2026-07-10 | 5.05 | 5.09 | 0.02 | 0.39% | 4.99 | 5.18 | 76908 | 3921 | 1.69% |
| 2026-07-09 | 5.10 | 5.07 | -0.05 | -0.98% | 5.02 | 5.16 | 46584 | 2363 | 1.03% |
| 2026-07-08 | 5.15 | 5.12 | -0.01 | -0.19% | 5.06 | 5.19 | 47900 | 2450 | 1.05% |
| 2026-07-07 | 5.28 | 5.13 | -0.11 | -2.10% | 5.10 | 5.28 | 48614 | 2503 | 1.07% |
| 2026-07-06 | 5.27 | 5.24 | -0.03 | -0.57% | 5.23 | 5.34 | 62912 | 3321 | 1.39% |
| 2026-07-03 | 5.13 | 5.27 | 0.14 | 2.73% | 5.13 | 5.30 | 65800 | 3452 | 1.45% |
| 2026-07-02 | 5.09 | 5.13 | 0.07 | 1.38% | 5.00 | 5.18 | 72980 | 3738 | 1.61% |
| 2026-07-01 | 4.88 | 5.06 | 0.19 | 3.90% | 4.86 | 5.10 | 93998 | 4704 | 2.07% |
| 2026-06-30 | 4.95 | 4.87 | -0.08 | -1.62% | 4.81 | 4.98 | 73428 | 3574 | 1.62% |
| 2026-06-29 | 4.92 | 4.95 | 0.04 | 0.81% | 4.78 | 4.97 | 71449 | 3496 | 1.57% |
| 2026-06-26 | 5.04 | 4.91 | -0.14 | -2.77% | 4.90 | 5.06 | 104550 | 5209 | 2.30% |
| 2026-06-25 | 5.16 | 5.05 | -0.10 | -1.94% | 4.93 | 5.17 | 59829 | 3005 | 1.32% |
| 2026-06-24 | 5.21 | 5.15 | -0.07 | -1.34% | 5.09 | 5.26 | 54473 | 2809 | 1.20% |
| 2026-06-23 | 5.18 | 5.22 | 0.03 | 0.58% | 5.13 | 5.31 | 76325 | 3994 | 1.68% |
| 2026-06-22 | 5.08 | 5.19 | 0.11 | 2.17% | 4.96 | 5.20 | 93917 | 4774 | 2.07% |
| 2026-06-18 | 5.12 | 5.08 | -0.07 | -1.36% | 5.01 | 5.13 | 58716 | 2978 | 1.29% |
| 2026-06-17 | 5.16 | 5.15 | -0.05 | -0.96% | 5.10 | 5.19 | 65494 | 3359 | 1.44% |
| 2026-06-16 | 5.27 | 5.20 | -0.09 | -1.70% | 5.10 | 5.28 | 90144 | 4659 | 1.98% |
| 2026-06-15 | 5.48 | 5.48 | 0.02 | 0.37% | 5.43 | 5.58 | 74501 | 4091 | 1.64% |
| 2026-06-12 | 5.38 | 5.46 | 0.10 | 1.87% | 5.27 | 5.50 | 74739 | 4047 | 1.65% |
| 2026-06-11 | 5.39 | 5.36 | -0.04 | -0.74% | 5.24 | 5.48 | 64908 | 3458 | 1.43% |
| 2026-06-10 | 5.39 | 5.40 | -0.01 | -0.18% | 5.33 | 5.45 | 47381 | 2548 | 1.04% |
| 2026-06-09 | 5.44 | 5.41 | 0.02 | 0.37% | 5.34 | 5.47 | 51342 | 2770 | 1.13% |
| 2026-06-08 | 5.35 | 5.39 | -0.10 | -1.82% | 5.30 | 5.53 | 68868 | 3730 | 1.52% |
| 2026-06-05 | 5.41 | 5.49 | 0.06 | 1.10% | 5.40 | 5.57 | 54781 | 3009 | 1.21% |
| 2026-06-04 | 5.57 | 5.43 | -0.15 | -2.69% | 5.36 | 5.58 | 81504 | 4435 | 1.79% |
| 2026-06-03 | 5.70 | 5.58 | -0.08 | -1.41% | 5.52 | 5.70 | 59452 | 3319 | 1.31% |
| 2026-06-02 | 5.79 | 5.66 | -0.13 | -2.25% | 5.62 | 5.84 | 93526 | 5343 | 2.06% |
| 2026-06-01 | 5.59 | 5.79 | 0.19 | 3.39% | 5.54 | 5.84 | 89853 | 5154 | 1.98% |
| 2026-05-29 | 5.60 | 5.60 | 0.01 | 0.18% | 5.58 | 5.69 | 70807 | 3977 | 1.56% |
| 2026-05-28 | 5.61 | 5.59 | -0.02 | -0.36% | 5.52 | 5.68 | 66586 | 3734 | 1.47% |
| 2026-05-27 | 5.79 | 5.61 | -0.16 | -2.77% | 5.55 | 5.81 | 85356 | 4803 | 1.88% |
| 2026-05-26 | 5.95 | 5.77 | -0.16 | -2.70% | 5.72 | 5.95 | 74413 | 4311 | 1.64% |
| 2026-05-25 | 5.97 | 5.93 | -0.04 | -0.67% | 5.87 | 6.02 | 66510 | 3948 | 1.46% |
| 2026-05-22 | 5.95 | 5.97 | 0.06 | 1.02% | 5.86 | 6.03 | 72384 | 4301 | 1.59% |
| 2026-05-21 | 6.13 | 5.91 | -0.22 | -3.59% | 5.91 | 6.17 | 76205 | 4616 | 1.68% |
| 2026-05-20 | 6.17 | 6.13 | -0.05 | -0.81% | 6.02 | 6.18 | 52299 | 3205 | 1.15% |
| 2026-05-19 | 6.17 | 6.18 | 0.03 | 0.49% | 6.08 | 6.30 | 70701 | 4353 | 1.56% |
| 2026-05-18 | 6.23 | 6.15 | -0.06 | -0.97% | 6.06 | 6.23 | 109876 | 6715 | 2.42% |
| 2026-05-15 | 6.29 | 6.21 | -0.06 | -0.96% | 6.15 | 6.32 | 69602 | 4346 | 1.53% |
| 2026-05-14 | 6.40 | 6.27 | -0.13 | -2.03% | 6.24 | 6.41 | 74202 | 4677 | 1.63% |
| 2026-05-13 | 6.37 | 6.40 | 0.01 | 0.16% | 6.37 | 6.44 | 59194 | 3787 | 1.30% |
| 2026-05-12 | 6.53 | 6.39 | -0.13 | -1.99% | 6.38 | 6.53 | 62751 | 4034 | 1.38% |
| 2026-05-11 | 6.50 | 6.52 | 0.01 | 0.15% | 6.40 | 6.52 | 70921 | 4595 | 1.56% |
| 2026-05-08 | 6.48 | 6.51 | 0.04 | 0.62% | 6.44 | 6.54 | 71273 | 4621 | 1.57% |
| 2026-05-07 | 6.59 | 6.47 | -0.11 | -1.67% | 6.46 | 6.60 | 101534 | 6599 | 2.24% |
| 2026-05-06 | 6.65 | 6.58 | -0.06 | -0.90% | 6.48 | 6.67 | 112015 | 7337 | 2.47% |
| 2026-04-30 | 6.62 | 6.64 | 0.04 | 0.61% | 6.57 | 6.70 | 103678 | 6886 | 2.28% |
| 2026-04-29 | 6.60 | 6.60 | -0.03 | -0.45% | 6.54 | 6.68 | 115557 | 7655 | 2.54% |
| 2026-04-28 | 6.68 | 6.63 | -0.05 | -0.75% | 6.57 | 6.74 | 148182 | 9852 | 3.26% |
| 2026-04-27 | 6.45 | 6.68 | 0.19 | 2.93% | 6.40 | 6.71 | 230517 | 15232 | 5.08% |
| 2026-04-24 | 6.37 | 6.49 | 0.12 | 1.88% | 6.32 | 6.56 | 171701 | 11109 | 3.78% |
| 2026-04-23 | 6.45 | 6.37 | -0.15 | -2.30% | 6.28 | 6.51 | 189931 | 12096 | 4.18% |
| 2026-04-22 | 6.43 | 6.52 | 0.30 | 4.82% | 6.43 | 6.78 | 368971 | 24247 | 7.95% |
| 2026-04-21 | 6.21 | 6.22 | 0.01 | 0.16% | 6.12 | 6.25 | 82052 | 5080 | 1.77% |
| 2026-04-20 | 6.10 | 6.21 | 0.12 | 1.97% | 6.03 | 6.26 | 83496 | 5138 | 1.80% |