当前时间：2026-07-26 19:56:37 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 | 6.06 | 5.86 | -0.10 | -1.68% | 5.84 | 6.19 | 907165 | 54684 | 14.32% |
| 2026-07-23 | 5.44 | 5.96 | 0.54 | 9.96% | 5.42 | 5.96 | 562710 | 32434 | 8.88% |
| 2026-07-22 | 5.50 | 5.42 | -0.14 | -2.52% | 5.38 | 5.61 | 270975 | 14870 | 4.28% |
| 2026-07-21 | 5.48 | 5.56 | 0.08 | 1.46% | 5.10 | 5.56 | 432289 | 23245 | 6.83% |
| 2026-07-20 | 5.66 | 5.48 | -0.11 | -1.97% | 5.40 | 5.74 | 377961 | 21140 | 5.97% |
| 2026-07-17 | 5.89 | 5.59 | -0.32 | -5.41% | 5.53 | 5.94 | 348270 | 19951 | 5.50% |
| 2026-07-16 | 5.91 | 5.91 | -0.08 | -1.34% | 5.80 | 6.08 | 379590 | 22590 | 5.99% |
| 2026-07-15 | 6.23 | 5.99 | -0.51 | -7.85% | 5.90 | 6.25 | 577192 | 35064 | 9.11% |
| 2026-07-14 | 6.34 | 6.50 | 0.11 | 1.72% | 6.23 | 6.50 | 278973 | 17747 | 4.40% |
| 2026-07-13 | 6.86 | 6.39 | -0.47 | -6.85% | 6.37 | 6.86 | 294258 | 19234 | 4.65% |
| 2026-07-10 | 6.80 | 6.86 | 0.05 | 0.73% | 6.75 | 7.10 | 318336 | 22063 | 5.03% |
| 2026-07-09 | 6.74 | 6.81 | 0.00 | 0.00% | 6.46 | 6.84 | 320585 | 21412 | 5.06% |
| 2026-07-08 | 7.05 | 6.81 | -0.24 | -3.40% | 6.80 | 7.11 | 254388 | 17534 | 4.02% |
| 2026-07-07 | 7.19 | 7.05 | -0.21 | -2.89% | 6.99 | 7.28 | 246033 | 17480 | 3.88% |
| 2026-07-06 | 7.60 | 7.26 | -0.32 | -4.22% | 7.25 | 7.65 | 352366 | 26066 | 5.56% |
| 2026-07-03 | 7.39 | 7.58 | 0.19 | 2.57% | 7.38 | 7.70 | 365518 | 27680 | 5.77% |
| 2026-07-02 | 7.30 | 7.39 | 0.00 | 0.00% | 7.27 | 7.78 | 442671 | 33220 | 6.99% |
| 2026-07-01 | 7.44 | 7.39 | -0.05 | -0.67% | 7.24 | 7.50 | 348843 | 25682 | 5.51% |
| 2026-06-30 | 7.43 | 7.44 | -0.03 | -0.40% | 7.28 | 7.49 | 267036 | 19802 | 4.22% |
| 2026-06-29 | 7.61 | 7.47 | -0.13 | -1.71% | 7.36 | 7.73 | 339671 | 25436 | 5.36% |
| 2026-06-26 | 7.97 | 7.60 | -0.36 | -4.52% | 7.56 | 8.02 | 429504 | 33062 | 6.78% |
| 2026-06-25 | 8.32 | 7.96 | -0.27 | -3.28% | 7.92 | 8.47 | 484823 | 39268 | 7.65% |
| 2026-06-24 | 8.62 | 8.23 | -0.39 | -4.52% | 8.06 | 8.62 | 642484 | 52722 | 10.14% |
| 2026-06-23 | 8.27 | 8.62 | 0.37 | 4.48% | 8.24 | 8.97 | 773046 | 66906 | 12.21% |
| 2026-06-22 | 8.21 | 8.25 | 0.04 | 0.49% | 7.90 | 8.25 | 427358 | 34515 | 6.75% |
| 2026-06-18 | 8.28 | 8.21 | -0.10 | -1.20% | 8.15 | 8.31 | 323982 | 26620 | 5.12% |
| 2026-06-17 | 8.40 | 8.31 | -0.12 | -1.42% | 8.25 | 8.59 | 386020 | 32418 | 6.09% |
| 2026-06-16 | 8.41 | 8.43 | 0.02 | 0.24% | 8.25 | 8.49 | 322487 | 27085 | 5.09% |
| 2026-06-15 | 8.30 | 8.41 | 0.19 | 2.31% | 8.25 | 8.49 | 303178 | 25389 | 4.79% |
| 2026-06-12 | 8.21 | 8.22 | 0.15 | 1.86% | 8.12 | 8.38 | 360717 | 29765 | 5.70% |
| 2026-06-11 | 8.08 | 8.07 | -0.05 | -0.62% | 7.99 | 8.16 | 264340 | 21354 | 4.17% |
| 2026-06-10 | 8.45 | 8.12 | -0.33 | -3.91% | 8.06 | 8.45 | 335540 | 27438 | 5.30% |
| 2026-06-09 | 8.51 | 8.45 | 0.23 | 2.80% | 8.24 | 8.54 | 346021 | 29044 | 5.46% |
| 2026-06-08 | 8.41 | 8.22 | -0.47 | -5.41% | 8.15 | 8.58 | 417131 | 34830 | 6.59% |
| 2026-06-05 | 8.68 | 8.69 | 0.00 | 0.00% | 8.42 | 8.84 | 469756 | 40661 | 7.42% |
| 2026-06-04 | 8.81 | 8.69 | -0.18 | -2.03% | 8.62 | 8.87 | 397117 | 34628 | 6.27% |
| 2026-06-03 | 8.86 | 8.87 | -0.06 | -0.67% | 8.74 | 8.97 | 474208 | 42031 | 7.49% |
| 2026-06-02 | 9.18 | 8.93 | -0.26 | -2.83% | 8.60 | 9.19 | 573851 | 50810 | 9.06% |
| 2026-06-01 | 9.10 | 9.19 | 0.03 | 0.33% | 8.90 | 9.31 | 530327 | 48562 | 8.37% |
| 2026-05-29 | 9.18 | 9.16 | -0.02 | -0.22% | 8.93 | 9.40 | 749137 | 68836 | 11.83% |
| 2026-05-28 | 8.99 | 9.18 | 0.34 | 3.85% | 8.89 | 9.30 | 720531 | 65804 | 11.38% |
| 2026-05-27 | 9.00 | 8.84 | -0.20 | -2.21% | 8.71 | 9.10 | 455220 | 40366 | 7.19% |
| 2026-05-26 | 9.27 | 9.04 | -0.23 | -2.48% | 8.80 | 9.30 | 569809 | 50996 | 9.00% |
| 2026-05-25 | 9.61 | 9.27 | -0.22 | -2.32% | 9.16 | 9.77 | 668451 | 62709 | 10.55% |
| 2026-05-22 | 9.37 | 9.49 | 0.31 | 3.38% | 9.24 | 9.58 | 583939 | 55124 | 9.22% |
| 2026-05-21 | 9.64 | 9.18 | -0.45 | -4.67% | 9.15 | 9.81 | 750566 | 71264 | 11.85% |
| 2026-05-20 | 9.81 | 9.63 | -0.22 | -2.23% | 9.46 | 9.84 | 700919 | 67166 | 11.07% |
| 2026-05-19 | 10.15 | 9.85 | -0.25 | -2.48% | 9.65 | 10.15 | 864065 | 84987 | 13.64% |
| 2026-05-18 | 10.22 | 10.10 | -0.35 | -3.35% | 9.95 | 10.54 | 1031768 | 104803 | 16.29% |
| 2026-05-15 | 11.08 | 10.45 | -1.16 | -9.99% | 10.45 | 11.25 | 1638391 | 174539 | 25.87% |
| 2026-05-14 | 12.68 | 11.61 | -1.29 | -10.00% | 11.61 | 12.89 | 1824795 | 219537 | 28.81% |
| 2026-05-13 | 12.12 | 12.90 | 1.17 | 9.97% | 12.07 | 12.90 | 1888191 | 237983 | 29.81% |
| 2026-05-12 | 14.89 | 16.50 | 1.50 | 10.00% | 14.62 | 16.50 | 1170118 | 187155 | 25.83% |
| 2026-05-11 | 15.66 | 15.00 | -0.54 | -3.47% | 14.88 | 15.78 | 880195 | 133242 | 19.43% |
| 2026-05-08 | 15.81 | 15.54 | -0.52 | -3.24% | 15.44 | 15.90 | 854454 | 133121 | 18.86% |
| 2026-05-07 | 15.24 | 16.06 | 0.94 | 6.22% | 15.17 | 16.25 | 1055095 | 166463 | 23.29% |
| 2026-05-06 | 15.21 | 15.12 | 0.45 | 3.07% | 14.99 | 15.52 | 1002479 | 152773 | 22.13% |
| 2026-04-30 | 15.40 | 14.67 | -0.90 | -5.78% | 14.20 | 15.65 | 1136453 | 167162 | 25.09% |
| 2026-04-29 | 15.20 | 15.57 | 0.46 | 3.04% | 15.16 | 15.83 | 1214587 | 188655 | 26.82% |
| 2026-04-28 | 15.54 | 15.11 | -0.57 | -3.64% | 14.89 | 15.66 | 1197138 | 181362 | 26.43% |
| 2026-04-27 | 14.71 | 15.68 | 1.43 | 10.04% | 14.71 | 15.68 | 1218616 | 185920 | 26.90% |
| 2026-04-24 | 13.65 | 14.25 | -0.02 | -0.14% | 13.63 | 14.69 | 1084078 | 155141 | 23.93% |
| 2026-04-23 | 13.63 | 14.27 | 0.43 | 3.11% | 13.63 | 14.64 | 1230631 | 174151 | 27.17% |
| 2026-04-22 | 13.97 | 13.84 | -0.34 | -2.40% | 13.62 | 14.17 | 1257142 | 174174 | 27.76% |
| 2026-04-21 | 16.14 | 14.18 | -1.09 | -7.14% | 14.14 | 16.48 | 1927715 | 289367 | 42.56% |
| 2026-04-20 | 14.65 | 15.27 | 1.39 | 10.01% | 14.43 | 15.27 | 1003765 | 150484 | 22.16% |
| 2026-04-17 | 14.21 | 13.88 | -0.03 | -0.22% | 13.72 | 15.00 | 1357632 | 193400 | 29.97% |