当前时间：2026-07-27 02:58:07 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 | 5.26 | 5.21 | -0.14 | -2.62% | 5.19 | 5.33 | 121320 | 6367 | 0.93% |
| 2026-07-23 | 5.24 | 5.35 | 0.10 | 1.90% | 5.17 | 5.35 | 156965 | 8272 | 1.20% |
| 2026-07-22 | 5.37 | 5.25 | -0.14 | -2.60% | 5.12 | 5.38 | 317437 | 16582 | 2.42% |
| 2026-07-21 | 5.34 | 5.39 | 0.05 | 0.94% | 5.23 | 5.41 | 174459 | 9326 | 1.33% |
| 2026-07-20 | 5.51 | 5.34 | -0.15 | -2.73% | 5.23 | 5.57 | 239147 | 12908 | 1.82% |
| 2026-07-17 | 5.71 | 5.49 | -0.20 | -3.51% | 5.47 | 5.76 | 205623 | 11517 | 1.57% |
| 2026-07-16 | 5.60 | 5.69 | 0.03 | 0.53% | 5.56 | 5.77 | 142307 | 8098 | 1.09% |
| 2026-07-15 | 5.59 | 5.66 | -0.09 | -1.57% | 5.50 | 5.72 | 182123 | 10258 | 1.39% |
| 2026-07-14 | 5.76 | 5.75 | -0.04 | -0.69% | 5.67 | 5.87 | 174360 | 10025 | 1.33% |
| 2026-07-13 | 6.01 | 5.79 | -0.21 | -3.50% | 5.75 | 6.01 | 249271 | 14538 | 1.90% |
| 2026-07-10 | 5.97 | 6.00 | 0.00 | 0.00% | 5.89 | 6.20 | 250999 | 15204 | 1.91% |
| 2026-07-09 | 6.02 | 6.00 | -0.08 | -1.32% | 5.88 | 6.22 | 243846 | 14661 | 1.86% |
| 2026-07-08 | 6.28 | 6.08 | -0.20 | -3.18% | 6.00 | 6.29 | 329464 | 20157 | 2.51% |
| 2026-07-07 | 6.51 | 6.28 | -0.20 | -3.09% | 6.21 | 6.62 | 334728 | 21362 | 2.55% |
| 2026-07-06 | 6.72 | 6.48 | -0.19 | -2.85% | 6.45 | 6.88 | 552602 | 36892 | 4.21% |
| 2026-07-03 | 6.09 | 6.67 | 0.61 | 10.07% | 6.07 | 6.67 | 284257 | 18399 | 2.17% |
| 2026-07-02 | 5.95 | 6.06 | 0.12 | 2.02% | 5.93 | 6.28 | 241676 | 14732 | 1.84% |
| 2026-07-01 | 6.14 | 5.99 | -0.06 | -0.99% | 5.96 | 6.26 | 233548 | 14247 | 1.78% |
| 2026-06-30 | 5.95 | 6.05 | 0.10 | 1.68% | 5.90 | 6.12 | 124269 | 7496 | 0.95% |
| 2026-06-29 | 5.95 | 5.95 | -0.03 | -0.50% | 5.77 | 6.00 | 157073 | 9260 | 1.20% |
| 2026-06-26 | 6.12 | 5.98 | -0.13 | -2.13% | 5.96 | 6.16 | 165874 | 10036 | 1.26% |
| 2026-06-25 | 6.37 | 6.11 | -0.28 | -4.38% | 6.05 | 6.39 | 231363 | 14335 | 1.76% |
| 2026-06-24 | 6.54 | 6.39 | -0.13 | -1.99% | 6.33 | 6.56 | 170084 | 10923 | 1.30% |
| 2026-06-23 | 6.58 | 6.52 | -0.12 | -1.81% | 6.47 | 6.72 | 174181 | 11490 | 1.33% |
| 2026-06-22 | 6.76 | 6.64 | -0.14 | -2.06% | 6.47 | 6.77 | 205792 | 13527 | 1.57% |
| 2026-06-18 | 6.88 | 6.78 | -0.12 | -1.74% | 6.71 | 7.00 | 183028 | 12449 | 1.40% |
| 2026-06-17 | 7.20 | 6.90 | -0.30 | -4.17% | 6.88 | 7.20 | 281678 | 19685 | 2.15% |
| 2026-06-16 | 7.35 | 7.20 | -0.18 | -2.44% | 7.18 | 7.36 | 216957 | 15721 | 1.65% |
| 2026-06-15 | 7.15 | 7.38 | 0.37 | 5.28% | 7.07 | 7.39 | 340428 | 24730 | 2.60% |
| 2026-06-12 | 6.91 | 7.01 | 0.14 | 2.04% | 6.82 | 7.27 | 294234 | 20771 | 2.24% |
| 2026-06-11 | 7.24 | 6.87 | -0.41 | -5.63% | 6.73 | 7.34 | 292046 | 20448 | 2.23% |
| 2026-06-10 | 7.09 | 7.28 | 0.14 | 1.96% | 7.00 | 7.41 | 333259 | 23864 | 2.54% |
| 2026-06-09 | 7.19 | 7.14 | 0.01 | 0.14% | 7.05 | 7.30 | 203390 | 14563 | 1.55% |
| 2026-06-08 | 7.09 | 7.13 | -0.17 | -2.33% | 7.07 | 7.31 | 169457 | 12159 | 1.29% |
| 2026-06-05 | 7.17 | 7.30 | 0.11 | 1.53% | 6.97 | 7.39 | 270119 | 19418 | 2.06% |
| 2026-06-04 | 7.28 | 7.19 | -0.16 | -2.18% | 7.14 | 7.43 | 206244 | 14979 | 1.57% |
| 2026-06-03 | 7.12 | 7.35 | 0.14 | 1.94% | 7.09 | 7.54 | 300836 | 22171 | 2.29% |
| 2026-06-02 | 7.10 | 7.21 | 0.12 | 1.69% | 6.92 | 7.29 | 239265 | 16981 | 1.82% |
| 2026-06-01 | 7.06 | 7.09 | -0.01 | -0.14% | 7.05 | 7.19 | 143083 | 10167 | 1.09% |
| 2026-05-29 | 7.08 | 7.10 | 0.00 | 0.00% | 6.95 | 7.30 | 233080 | 16619 | 1.78% |
| 2026-05-28 | 7.07 | 7.10 | 0.03 | 0.42% | 7.00 | 7.27 | 174115 | 12414 | 1.33% |
| 2026-05-27 | 7.34 | 7.07 | -0.33 | -4.46% | 7.02 | 7.40 | 230902 | 16479 | 1.76% |
| 2026-05-26 | 7.58 | 7.40 | -0.15 | -1.99% | 7.28 | 7.67 | 252054 | 18744 | 1.92% |
| 2026-05-25 | 7.64 | 7.55 | -0.11 | -1.44% | 7.46 | 7.70 | 236707 | 17834 | 1.81% |
| 2026-05-22 | 7.80 | 7.66 | -0.21 | -2.67% | 7.60 | 7.87 | 362247 | 27864 | 2.76% |
| 2026-05-21 | 7.44 | 7.87 | 0.44 | 5.92% | 7.44 | 8.07 | 456582 | 35336 | 3.48% |
| 2026-05-20 | 7.66 | 7.43 | -0.27 | -3.51% | 7.36 | 7.67 | 206004 | 15389 | 1.57% |
| 2026-05-19 | 7.73 | 7.70 | -0.01 | -0.13% | 7.66 | 7.82 | 164354 | 12679 | 1.25% |
| 2026-05-18 | 7.80 | 7.71 | -0.09 | -1.15% | 7.66 | 7.83 | 204606 | 15821 | 1.56% |
| 2026-05-15 | 7.61 | 7.80 | 0.17 | 2.23% | 7.60 | 7.96 | 308390 | 24071 | 2.35% |
| 2026-05-14 | 7.83 | 7.63 | -0.19 | -2.43% | 7.63 | 7.89 | 247428 | 19180 | 1.89% |
| 2026-05-13 | 7.77 | 7.82 | 0.03 | 0.39% | 7.69 | 7.86 | 227040 | 17698 | 1.73% |
| 2026-05-12 | 7.76 | 7.79 | 0.01 | 0.13% | 7.73 | 7.98 | 223676 | 17517 | 1.71% |
| 2026-05-11 | 7.78 | 7.78 | 0.02 | 0.26% | 7.62 | 7.88 | 280118 | 21724 | 2.14% |
| 2026-05-08 | 7.47 | 7.76 | 0.30 | 4.02% | 7.40 | 7.87 | 363536 | 27970 | 2.77% |
| 2026-05-07 | 7.25 | 7.46 | 0.24 | 3.32% | 7.18 | 7.48 | 230546 | 17059 | 1.76% |
| 2026-05-06 | 7.13 | 7.22 | 0.12 | 1.69% | 7.11 | 7.28 | 161801 | 11693 | 1.23% |
| 2026-04-30 | 7.17 | 7.10 | -0.10 | -1.39% | 7.06 | 7.19 | 167447 | 11917 | 1.28% |
| 2026-04-29 | 7.19 | 7.20 | -0.02 | -0.28% | 7.16 | 7.28 | 156373 | 11254 | 1.19% |
| 2026-04-28 | 7.13 | 7.22 | 0.02 | 0.28% | 7.08 | 7.42 | 207494 | 15110 | 1.58% |
| 2026-04-27 | 7.20 | 7.20 | -0.05 | -0.69% | 7.12 | 7.27 | 147159 | 10592 | 1.12% |
| 2026-04-24 | 7.16 | 7.25 | 0.05 | 0.69% | 7.16 | 7.34 | 185591 | 13435 | 1.42% |
| 2026-04-23 | 7.39 | 7.20 | -0.23 | -3.10% | 7.16 | 7.39 | 245444 | 17763 | 1.87% |
| 2026-04-22 | 7.63 | 7.43 | -0.24 | -3.13% | 7.33 | 7.66 | 332794 | 24703 | 2.54% |
| 2026-04-21 | 7.96 | 7.67 | -0.47 | -5.77% | 7.58 | 7.97 | 369895 | 28621 | 2.82% |
| 2026-04-20 | 8.26 | 8.14 | -0.12 | -1.45% | 8.13 | 8.27 | 156835 | 12864 | 1.20% |