当前时间：2026-07-26 20:06:22 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-24 | 5.96 | 5.90 | -0.15 | -2.48% | 5.89 | 6.02 | 64753 | 3852 | 1.05% |
| 2026-07-23 | 5.97 | 6.05 | 0.13 | 2.20% | 5.90 | 6.06 | 81721 | 4877 | 1.32% |
| 2026-07-22 | 6.08 | 5.92 | -0.20 | -3.27% | 5.90 | 6.11 | 93515 | 5624 | 1.51% |
| 2026-07-21 | 6.00 | 6.12 | 0.13 | 2.17% | 5.80 | 6.13 | 109940 | 6584 | 1.78% |
| 2026-07-20 | 6.17 | 5.99 | -0.14 | -2.28% | 5.91 | 6.24 | 117038 | 7111 | 1.89% |
| 2026-07-17 | 6.38 | 6.13 | -0.25 | -3.92% | 6.10 | 6.42 | 123797 | 7748 | 2.00% |
| 2026-07-16 | 6.35 | 6.38 | -0.02 | -0.31% | 6.28 | 6.45 | 77909 | 4978 | 1.26% |
| 2026-07-15 | 6.33 | 6.40 | -0.02 | -0.31% | 6.27 | 6.47 | 83523 | 5334 | 1.35% |
| 2026-07-14 | 6.36 | 6.42 | 0.06 | 0.94% | 6.24 | 6.43 | 91856 | 5828 | 1.49% |
| 2026-07-13 | 6.78 | 6.36 | -0.48 | -7.02% | 6.36 | 6.78 | 149377 | 9758 | 2.42% |
| 2026-07-10 | 6.81 | 6.84 | 0.01 | 0.15% | 6.80 | 6.98 | 122171 | 8412 | 1.98% |
| 2026-07-09 | 6.77 | 6.83 | 0.06 | 0.89% | 6.52 | 6.86 | 144935 | 9718 | 2.34% |
| 2026-07-08 | 6.95 | 6.77 | -0.22 | -3.15% | 6.72 | 6.99 | 121769 | 8287 | 1.97% |
| 2026-07-07 | 7.21 | 6.99 | -0.24 | -3.32% | 6.93 | 7.22 | 167458 | 11783 | 2.71% |
| 2026-07-06 | 7.51 | 7.23 | -0.28 | -3.73% | 7.21 | 7.54 | 189090 | 13802 | 3.06% |
| 2026-07-03 | 7.66 | 7.51 | -0.16 | -2.09% | 7.47 | 7.70 | 181885 | 13726 | 2.94% |
| 2026-07-02 | 7.73 | 7.67 | -0.09 | -1.16% | 7.53 | 7.92 | 177973 | 13764 | 2.88% |
| 2026-07-01 | 7.73 | 7.76 | 0.01 | 0.13% | 7.58 | 7.84 | 187389 | 14493 | 3.03% |
| 2026-06-30 | 7.32 | 7.75 | 0.40 | 5.44% | 7.30 | 7.80 | 252551 | 19284 | 4.08% |
| 2026-06-29 | 7.56 | 7.35 | -0.28 | -3.67% | 7.21 | 7.79 | 269879 | 19896 | 4.36% |
| 2026-06-26 | 7.60 | 7.63 | -0.04 | -0.52% | 7.56 | 7.94 | 265479 | 20534 | 4.29% |
| 2026-06-25 | 7.80 | 7.67 | -0.17 | -2.17% | 7.59 | 7.90 | 218442 | 16837 | 3.53% |
| 2026-06-24 | 7.97 | 7.84 | -0.18 | -2.24% | 7.61 | 7.98 | 244217 | 19034 | 3.95% |
| 2026-06-23 | 7.96 | 8.02 | -0.01 | -0.12% | 7.89 | 8.28 | 306528 | 24948 | 4.96% |
| 2026-06-22 | 8.06 | 8.03 | 0.05 | 0.63% | 7.71 | 8.10 | 270431 | 21455 | 4.37% |
| 2026-06-18 | 8.08 | 7.98 | -0.10 | -1.24% | 7.70 | 8.09 | 360707 | 28358 | 5.83% |
| 2026-06-17 | 7.98 | 8.08 | -0.21 | -2.53% | 7.85 | 8.30 | 453773 | 36742 | 7.34% |
| 2026-06-16 | 8.29 | 8.29 | 0.75 | 9.95% | 8.29 | 8.29 | 167839 | 13913 | 2.71% |
| 2026-06-15 | 7.33 | 7.54 | 0.23 | 3.15% | 7.29 | 7.60 | 247986 | 18493 | 4.01% |
| 2026-06-12 | 7.50 | 7.31 | -0.03 | -0.41% | 7.26 | 7.95 | 349541 | 26318 | 5.65% |
| 2026-06-11 | 7.66 | 7.34 | -0.39 | -5.05% | 7.28 | 7.67 | 264224 | 19564 | 4.27% |
| 2026-06-10 | 7.95 | 7.73 | -0.35 | -4.33% | 7.62 | 7.96 | 256288 | 19882 | 4.14% |
| 2026-06-09 | 8.15 | 8.08 | 0.00 | 0.00% | 7.87 | 8.25 | 238191 | 19213 | 3.85% |
| 2026-06-08 | 8.27 | 8.08 | -0.49 | -5.72% | 7.94 | 8.55 | 319691 | 26330 | 5.17% |
| 2026-06-05 | 8.34 | 8.57 | 0.15 | 1.78% | 8.18 | 8.76 | 393383 | 33579 | 6.36% |
| 2026-06-04 | 8.25 | 8.42 | 0.10 | 1.20% | 8.16 | 8.60 | 285695 | 24001 | 4.62% |
| 2026-06-03 | 8.30 | 8.32 | -0.01 | -0.12% | 8.20 | 8.51 | 267452 | 22403 | 4.32% |
| 2026-06-02 | 8.27 | 8.33 | 0.00 | 0.00% | 8.13 | 8.40 | 202592 | 16787 | 3.28% |
| 2026-06-01 | 8.06 | 8.33 | 0.23 | 2.84% | 8.00 | 8.52 | 320196 | 26525 | 5.18% |
| 2026-05-29 | 8.58 | 8.10 | -0.51 | -5.92% | 8.07 | 8.61 | 346192 | 28670 | 5.60% |
| 2026-05-28 | 8.56 | 8.61 | 0.00 | 0.00% | 8.34 | 8.72 | 303076 | 25935 | 4.90% |
| 2026-05-27 | 8.56 | 8.61 | 0.01 | 0.12% | 8.53 | 8.94 | 365339 | 31820 | 5.91% |
| 2026-05-26 | 8.62 | 8.60 | -0.10 | -1.15% | 8.51 | 8.74 | 263215 | 22642 | 4.26% |
| 2026-05-25 | 8.77 | 8.70 | -0.22 | -2.47% | 8.56 | 8.84 | 363402 | 31517 | 5.88% |
| 2026-05-22 | 8.44 | 8.92 | 0.49 | 5.81% | 8.09 | 9.07 | 679926 | 58268 | 10.99% |
| 2026-05-21 | 8.66 | 8.43 | 0.12 | 1.44% | 8.39 | 9.10 | 691447 | 60830 | 11.18% |
| 2026-05-20 | 8.27 | 8.31 | -0.02 | -0.24% | 8.10 | 8.35 | 198988 | 16343 | 3.22% |
| 2026-05-19 | 8.18 | 8.33 | 0.16 | 1.96% | 8.16 | 8.34 | 206162 | 17029 | 3.33% |
| 2026-05-18 | 8.06 | 8.17 | 0.06 | 0.74% | 8.01 | 8.18 | 176823 | 14328 | 2.86% |
| 2026-05-15 | 8.32 | 8.11 | -0.24 | -2.87% | 8.02 | 8.44 | 240081 | 19585 | 3.88% |
| 2026-05-14 | 8.21 | 8.35 | 0.16 | 1.95% | 8.13 | 8.46 | 296843 | 24766 | 4.80% |
| 2026-05-13 | 8.09 | 8.19 | 0.09 | 1.11% | 8.00 | 8.22 | 110412 | 9000 | 1.79% |
| 2026-05-12 | 8.23 | 8.10 | -0.15 | -1.82% | 8.09 | 8.27 | 130649 | 10654 | 2.11% |
| 2026-05-11 | 8.21 | 8.25 | 0.06 | 0.73% | 8.20 | 8.30 | 173628 | 14322 | 2.81% |
| 2026-05-08 | 8.16 | 8.19 | -0.04 | -0.49% | 8.09 | 8.20 | 103415 | 8434 | 1.67% |
| 2026-05-07 | 8.17 | 8.23 | 0.21 | 2.62% | 8.11 | 8.31 | 185055 | 15204 | 2.99% |
| 2026-05-06 | 8.02 | 8.02 | 0.09 | 1.13% | 7.91 | 8.09 | 140569 | 11273 | 2.27% |
| 2026-04-30 | 7.86 | 7.93 | 0.06 | 0.76% | 7.79 | 7.94 | 92630 | 7311 | 1.50% |
| 2026-04-29 | 7.84 | 7.87 | -0.05 | -0.63% | 7.83 | 7.97 | 104723 | 8287 | 1.69% |
| 2026-04-28 | 8.04 | 7.92 | -0.19 | -2.34% | 7.85 | 8.09 | 138910 | 11010 | 2.25% |
| 2026-04-27 | 7.89 | 8.11 | 0.21 | 2.66% | 7.81 | 8.16 | 142398 | 11425 | 2.30% |
| 2026-04-24 | 7.89 | 7.90 | -0.21 | -2.59% | 7.63 | 7.97 | 185369 | 14469 | 3.00% |
| 2026-04-23 | 8.32 | 8.11 | -0.19 | -2.29% | 8.06 | 8.33 | 147624 | 12016 | 2.39% |
| 2026-04-22 | 8.15 | 8.30 | 0.14 | 1.72% | 8.11 | 8.31 | 132814 | 10966 | 2.15% |
| 2026-04-21 | 8.23 | 8.16 | -0.09 | -1.09% | 8.08 | 8.24 | 109962 | 8948 | 1.78% |
| 2026-04-20 | 8.22 | 8.25 | 0.03 | 0.36% | 8.18 | 8.33 | 118701 | 9818 | 1.92% |
| 2026-04-17 | 8.07 | 8.22 | 0.12 | 1.48% | 8.05 | 8.24 | 139199 | 11389 | 2.25% |