当前时间：2026-08-03 12:47:58 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-31 | 5.13 | 5.18 | 0.10 | 1.97% | 5.13 | 5.22 | 392414 | 20370 | 2.92% |
| 2026-07-30 | 5.16 | 5.08 | -0.14 | -2.68% | 5.07 | 5.26 | 409491 | 21077 | 3.05% |
| 2026-07-29 | 5.13 | 5.22 | 0.06 | 1.16% | 5.07 | 5.24 | 501932 | 25934 | 3.74% |
| 2026-07-28 | 5.12 | 5.16 | 0.05 | 0.98% | 5.11 | 5.34 | 539185 | 27915 | 4.02% |
| 2026-07-27 | 4.94 | 5.11 | 0.17 | 3.44% | 4.93 | 5.12 | 466590 | 23662 | 3.48% |
| 2026-07-24 | 5.04 | 4.94 | -0.15 | -2.95% | 4.94 | 5.12 | 504128 | 25365 | 3.76% |
| 2026-07-23 | 4.78 | 5.09 | 0.29 | 6.04% | 4.76 | 5.09 | 765058 | 38232 | 5.70% |
| 2026-07-22 | 4.84 | 4.80 | -0.06 | -1.23% | 4.75 | 4.92 | 428093 | 20680 | 3.19% |
| 2026-07-21 | 4.74 | 4.86 | 0.11 | 2.32% | 4.46 | 4.88 | 649488 | 30579 | 4.84% |
| 2026-07-20 | 4.90 | 4.75 | -0.10 | -2.06% | 4.68 | 5.01 | 576572 | 28028 | 4.30% |
| 2026-07-17 | 5.08 | 4.85 | -0.26 | -5.09% | 4.79 | 5.10 | 516889 | 25539 | 3.85% |
| 2026-07-16 | 5.08 | 5.11 | -0.02 | -0.39% | 5.04 | 5.20 | 387216 | 19834 | 2.88% |
| 2026-07-15 | 5.14 | 5.13 | -0.03 | -0.58% | 5.06 | 5.29 | 477808 | 24748 | 3.56% |
| 2026-07-14 | 5.18 | 5.16 | -0.08 | -1.53% | 4.98 | 5.20 | 633454 | 32267 | 4.72% |
| 2026-07-13 | 5.74 | 5.24 | -0.58 | -9.97% | 5.24 | 5.79 | 1001095 | 53654 | 7.46% |
| 2026-07-10 | 5.49 | 5.82 | 0.29 | 5.24% | 5.43 | 6.08 | 1515633 | 88856 | 11.29% |
| 2026-07-09 | 5.46 | 5.53 | 0.02 | 0.36% | 5.29 | 5.55 | 519740 | 28262 | 3.87% |
| 2026-07-08 | 5.70 | 5.51 | -0.13 | -2.30% | 5.49 | 5.81 | 486388 | 27050 | 3.62% |
| 2026-07-07 | 5.94 | 5.64 | -0.34 | -5.69% | 5.62 | 6.08 | 754081 | 43790 | 5.62% |
| 2026-07-06 | 6.36 | 5.98 | -0.53 | -8.14% | 5.95 | 6.54 | 1377675 | 85083 | 10.26% |
| 2026-07-03 | 5.94 | 6.51 | 0.59 | 9.97% | 5.93 | 6.51 | 937734 | 60637 | 6.99% |
| 2026-07-02 | 6.06 | 5.92 | -0.17 | -2.79% | 5.90 | 6.19 | 592548 | 35785 | 4.41% |
| 2026-07-01 | 6.04 | 6.09 | 0.06 | 1.00% | 5.94 | 6.18 | 682545 | 41619 | 5.08% |
| 2026-06-30 | 5.91 | 6.03 | 0.11 | 1.86% | 5.81 | 6.07 | 554032 | 33210 | 4.13% |
| 2026-06-29 | 5.92 | 5.92 | -0.03 | -0.50% | 5.80 | 6.04 | 553022 | 32830 | 4.12% |
| 2026-06-26 | 6.21 | 5.95 | -0.26 | -4.19% | 5.94 | 6.22 | 600032 | 36077 | 4.47% |
| 2026-06-25 | 6.19 | 6.21 | -0.04 | -0.64% | 6.05 | 6.29 | 720811 | 44450 | 5.37% |
| 2026-06-24 | 6.51 | 6.25 | -0.19 | -2.95% | 6.17 | 6.53 | 620396 | 38740 | 4.62% |
| 2026-06-23 | 6.64 | 6.44 | -0.22 | -3.30% | 6.42 | 6.80 | 576828 | 37947 | 4.30% |
| 2026-06-22 | 6.79 | 6.66 | -0.23 | -3.34% | 6.47 | 6.80 | 820168 | 53980 | 6.11% |
| 2026-06-18 | 6.95 | 6.89 | 0.02 | 0.29% | 6.77 | 7.00 | 636088 | 43934 | 4.74% |
| 2026-06-17 | 7.05 | 6.87 | -0.25 | -3.51% | 6.86 | 7.09 | 759703 | 52744 | 5.66% |
| 2026-06-16 | 7.21 | 7.12 | -0.02 | -0.28% | 7.09 | 7.27 | 650054 | 46647 | 4.84% |
| 2026-06-15 | 7.07 | 7.14 | -0.06 | -0.83% | 6.98 | 7.20 | 613203 | 43608 | 4.57% |
| 2026-06-12 | 7.10 | 7.20 | 0.18 | 2.56% | 6.96 | 7.40 | 859633 | 61862 | 6.40% |
| 2026-06-11 | 6.83 | 7.02 | -0.02 | -0.28% | 6.79 | 7.19 | 619060 | 43349 | 4.61% |
| 2026-06-10 | 7.65 | 7.04 | -0.73 | -9.40% | 7.03 | 7.74 | 1105463 | 80192 | 8.23% |
| 2026-06-09 | 7.90 | 7.77 | -0.33 | -4.07% | 7.52 | 7.95 | 1439369 | 110646 | 10.72% |
| 2026-06-08 | 7.90 | 8.10 | 0.15 | 1.89% | 7.75 | 8.35 | 2174988 | 176761 | 16.20% |
| 2026-06-05 | 7.63 | 7.95 | 0.72 | 9.96% | 7.59 | 7.95 | 945322 | 74741 | 7.04% |
| 2026-06-04 | 7.12 | 7.23 | 0.21 | 2.99% | 7.03 | 7.35 | 854838 | 61642 | 6.37% |
| 2026-06-03 | 6.96 | 7.02 | -0.03 | -0.43% | 6.94 | 7.17 | 525209 | 36991 | 3.91% |
| 2026-06-02 | 7.01 | 7.05 | 0.05 | 0.71% | 6.61 | 7.08 | 727472 | 50049 | 5.42% |
| 2026-06-01 | 6.90 | 7.00 | 0.02 | 0.29% | 6.78 | 7.11 | 395328 | 27745 | 2.94% |
| 2026-05-29 | 7.28 | 6.98 | -0.34 | -4.64% | 6.88 | 7.31 | 695817 | 49158 | 5.18% |
| 2026-05-28 | 7.34 | 7.32 | -0.15 | -2.01% | 7.21 | 7.44 | 569531 | 41687 | 4.24% |
| 2026-05-27 | 7.35 | 7.47 | 0.08 | 1.08% | 7.15 | 7.77 | 855272 | 63499 | 6.37% |
| 2026-05-26 | 7.76 | 7.39 | -0.45 | -5.74% | 7.33 | 7.76 | 778353 | 58060 | 5.80% |
| 2026-05-25 | 8.08 | 7.84 | -0.24 | -2.97% | 7.81 | 8.15 | 644833 | 50995 | 4.80% |
| 2026-05-22 | 8.02 | 8.08 | -0.06 | -0.74% | 7.90 | 8.27 | 857669 | 69195 | 6.39% |
| 2026-05-21 | 7.70 | 8.14 | 0.44 | 5.71% | 7.61 | 8.45 | 1486639 | 119546 | 11.07% |
| 2026-05-20 | 7.85 | 7.70 | -0.22 | -2.78% | 7.63 | 7.87 | 609972 | 46822 | 4.54% |
| 2026-05-19 | 8.00 | 7.92 | -0.06 | -0.75% | 7.80 | 8.05 | 600752 | 47279 | 4.48% |
| 2026-05-18 | 7.92 | 7.98 | -0.03 | -0.37% | 7.84 | 8.07 | 487730 | 38979 | 3.63% |
| 2026-05-15 | 8.20 | 8.01 | -0.24 | -2.91% | 7.95 | 8.30 | 809687 | 65202 | 6.03% |
| 2026-05-14 | 8.75 | 8.25 | -0.49 | -5.61% | 8.25 | 8.75 | 1228660 | 103144 | 9.15% |
| 2026-05-13 | 8.51 | 8.74 | 0.10 | 1.16% | 8.51 | 8.85 | 1039468 | 90818 | 7.74% |
| 2026-05-12 | 8.79 | 8.64 | -0.18 | -2.04% | 8.63 | 8.95 | 1082422 | 94539 | 8.06% |
| 2026-05-11 | 8.95 | 8.82 | 0.06 | 0.68% | 8.72 | 9.00 | 1459666 | 129113 | 10.87% |
| 2026-05-08 | 8.47 | 8.76 | 0.18 | 2.10% | 8.37 | 8.81 | 1651011 | 142754 | 12.30% |
| 2026-05-07 | 8.61 | 8.58 | -0.03 | -0.35% | 8.46 | 8.64 | 1162377 | 99204 | 8.66% |
| 2026-05-06 | 8.52 | 8.61 | 0.15 | 1.77% | 8.52 | 8.67 | 1055761 | 90902 | 7.86% |
| 2026-04-30 | 8.39 | 8.46 | 0.08 | 0.95% | 8.30 | 8.50 | 910165 | 76587 | 6.78% |
| 2026-04-29 | 8.20 | 8.38 | 0.13 | 1.58% | 8.20 | 8.45 | 802167 | 67191 | 5.98% |
| 2026-04-28 | 8.48 | 8.25 | -0.21 | -2.48% | 8.21 | 8.55 | 949895 | 78900 | 7.08% |
| 2026-04-27 | 8.54 | 8.46 | -0.14 | -1.63% | 8.40 | 8.59 | 892196 | 75629 | 6.65% |