当前时间：2026-08-01 05:48:19 星期六休市中
| 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 | 5.98 | 6.19 | 0.38 | 6.54% | 5.90 | 6.39 | 627944 | 39218 | 12.01% |
| 2026-07-30 | 5.55 | 5.81 | 0.53 | 10.04% | 5.55 | 5.81 | 206572 | 11879 | 3.95% |
| 2026-07-29 | 5.17 | 5.28 | 0.09 | 1.73% | 5.17 | 5.31 | 59775 | 3143 | 1.14% |
| 2026-07-28 | 5.19 | 5.19 | 0.00 | 0.00% | 5.14 | 5.26 | 51873 | 2706 | 0.99% |
| 2026-07-27 | 5.07 | 5.19 | 0.13 | 2.57% | 5.04 | 5.22 | 60748 | 3129 | 1.16% |
| 2026-07-24 | 5.16 | 5.06 | -0.15 | -2.88% | 5.06 | 5.21 | 48736 | 2501 | 0.93% |
| 2026-07-23 | 5.15 | 5.21 | 0.08 | 1.56% | 5.09 | 5.22 | 63462 | 3274 | 1.21% |
| 2026-07-22 | 5.20 | 5.13 | -0.12 | -2.29% | 5.10 | 5.26 | 94300 | 4861 | 1.80% |
| 2026-07-21 | 5.20 | 5.25 | 0.05 | 0.96% | 4.94 | 5.28 | 130070 | 6651 | 2.49% |
| 2026-07-20 | 5.54 | 5.20 | -0.26 | -4.76% | 5.13 | 5.57 | 135569 | 7267 | 2.59% |
| 2026-07-17 | 5.59 | 5.46 | -0.18 | -3.19% | 5.43 | 5.74 | 109246 | 6078 | 2.09% |
| 2026-07-16 | 5.40 | 5.64 | 0.24 | 4.44% | 5.30 | 5.75 | 173888 | 9708 | 3.33% |
| 2026-07-15 | 5.40 | 5.40 | -0.10 | -1.82% | 5.35 | 5.57 | 112908 | 6179 | 2.16% |
| 2026-07-14 | 5.49 | 5.50 | 0.00 | 0.00% | 5.32 | 5.67 | 141553 | 7753 | 2.71% |
| 2026-07-13 | 5.31 | 5.50 | 0.18 | 3.38% | 5.26 | 5.75 | 201107 | 11102 | 3.85% |
| 2026-07-10 | 5.26 | 5.32 | 0.01 | 0.19% | 5.26 | 5.47 | 86590 | 4673 | 1.66% |
| 2026-07-09 | 5.46 | 5.33 | -0.14 | -2.56% | 5.16 | 5.52 | 115749 | 6169 | 2.21% |
| 2026-07-08 | 5.27 | 5.47 | 0.18 | 3.40% | 5.19 | 5.53 | 124630 | 6705 | 2.38% |
| 2026-07-07 | 5.41 | 5.29 | -0.14 | -2.58% | 5.19 | 5.44 | 88946 | 4705 | 1.70% |
| 2026-07-06 | 5.50 | 5.43 | -0.05 | -0.91% | 5.39 | 5.53 | 102345 | 5584 | 1.96% |
| 2026-07-03 | 5.37 | 5.48 | 0.20 | 3.79% | 5.28 | 5.55 | 151176 | 8187 | 2.89% |
| 2026-07-02 | 5.20 | 5.28 | 0.08 | 1.54% | 5.15 | 5.54 | 158282 | 8479 | 3.03% |
| 2026-07-01 | 5.15 | 5.20 | 0.05 | 0.97% | 5.12 | 5.30 | 108032 | 5619 | 2.07% |
| 2026-06-30 | 5.08 | 5.15 | 0.03 | 0.59% | 5.04 | 5.20 | 92160 | 4726 | 1.76% |
| 2026-06-29 | 5.14 | 5.12 | -0.03 | -0.58% | 4.93 | 5.19 | 127435 | 6440 | 2.44% |
| 2026-06-26 | 5.28 | 5.15 | -0.13 | -2.46% | 5.06 | 5.29 | 121016 | 6253 | 2.32% |
| 2026-06-25 | 5.49 | 5.28 | -0.21 | -3.83% | 5.24 | 5.50 | 130607 | 6942 | 2.50% |
| 2026-06-24 | 5.73 | 5.49 | -0.24 | -4.19% | 5.45 | 5.73 | 92112 | 5088 | 1.76% |
| 2026-06-23 | 5.63 | 5.73 | 0.08 | 1.42% | 5.60 | 5.87 | 89316 | 5141 | 1.71% |
| 2026-06-22 | 5.60 | 5.65 | -0.01 | -0.18% | 5.38 | 5.67 | 124359 | 6839 | 2.38% |
| 2026-06-18 | 5.72 | 5.66 | -0.09 | -1.57% | 5.58 | 5.75 | 84809 | 4801 | 1.62% |
| 2026-06-17 | 5.96 | 5.75 | -0.21 | -3.52% | 5.72 | 5.96 | 91682 | 5319 | 1.75% |
| 2026-06-16 | 5.91 | 5.96 | 0.01 | 0.17% | 5.76 | 5.98 | 104105 | 6119 | 1.99% |
| 2026-06-15 | 5.94 | 5.95 | 0.05 | 0.85% | 5.88 | 6.03 | 75521 | 4498 | 1.44% |
| 2026-06-12 | 5.88 | 5.90 | 0.04 | 0.68% | 5.81 | 5.98 | 74766 | 4409 | 1.43% |
| 2026-06-11 | 5.87 | 5.86 | -0.06 | -1.01% | 5.73 | 5.92 | 82780 | 4805 | 1.58% |
| 2026-06-10 | 6.12 | 5.92 | -0.23 | -3.74% | 5.81 | 6.12 | 99674 | 5920 | 1.91% |
| 2026-06-09 | 6.09 | 6.15 | 0.13 | 2.16% | 5.97 | 6.16 | 74701 | 4546 | 1.43% |
| 2026-06-08 | 6.09 | 6.02 | -0.18 | -2.90% | 5.95 | 6.26 | 105962 | 6459 | 2.03% |
| 2026-06-05 | 6.16 | 6.20 | 0.04 | 0.65% | 6.05 | 6.28 | 97135 | 5997 | 1.86% |
| 2026-06-04 | 6.30 | 6.16 | -0.16 | -2.53% | 6.10 | 6.40 | 109266 | 6777 | 2.09% |
| 2026-06-03 | 6.32 | 6.32 | 0.00 | 0.00% | 6.24 | 6.36 | 82416 | 5198 | 1.58% |
| 2026-06-02 | 6.51 | 6.32 | -0.18 | -2.77% | 6.20 | 6.52 | 104580 | 6583 | 2.00% |
| 2026-06-01 | 6.33 | 6.50 | 0.17 | 2.69% | 6.30 | 6.54 | 119920 | 7732 | 2.29% |
| 2026-05-29 | 6.70 | 6.33 | -0.39 | -5.80% | 6.30 | 6.75 | 152257 | 9833 | 2.91% |
| 2026-05-28 | 6.60 | 6.72 | 0.12 | 1.82% | 6.54 | 6.78 | 105677 | 7043 | 2.02% |
| 2026-05-27 | 6.79 | 6.60 | -0.20 | -2.94% | 6.52 | 6.85 | 127185 | 8429 | 2.43% |
| 2026-05-26 | 6.96 | 6.80 | -0.22 | -3.13% | 6.66 | 6.97 | 144235 | 9760 | 2.76% |
| 2026-05-25 | 7.19 | 7.02 | -0.13 | -1.82% | 6.94 | 7.22 | 150085 | 10548 | 2.87% |
| 2026-05-22 | 6.93 | 7.15 | 0.27 | 3.92% | 6.80 | 7.20 | 191114 | 13469 | 3.66% |
| 2026-05-21 | 7.37 | 6.88 | -0.49 | -6.65% | 6.84 | 7.55 | 294070 | 21064 | 5.63% |
| 2026-05-20 | 7.64 | 7.37 | -0.27 | -3.53% | 7.32 | 7.64 | 192199 | 14230 | 3.68% |
| 2026-05-19 | 7.73 | 7.64 | -0.04 | -0.52% | 7.50 | 7.78 | 169707 | 12915 | 3.25% |
| 2026-05-18 | 7.85 | 7.68 | -0.15 | -1.92% | 7.57 | 7.87 | 201684 | 15463 | 3.86% |
| 2026-05-15 | 7.91 | 7.83 | -0.08 | -1.01% | 7.72 | 8.04 | 256417 | 20142 | 4.91% |
| 2026-05-14 | 8.11 | 7.91 | -0.23 | -2.83% | 7.88 | 8.12 | 243182 | 19411 | 4.65% |
| 2026-05-13 | 7.80 | 8.14 | 0.30 | 3.83% | 7.72 | 8.25 | 391989 | 31702 | 7.50% |
| 2026-05-12 | 7.94 | 7.84 | -0.13 | -1.63% | 7.78 | 7.96 | 233571 | 18326 | 4.47% |
| 2026-05-11 | 7.94 | 7.97 | 0.08 | 1.01% | 7.77 | 8.07 | 277974 | 22053 | 5.32% |
| 2026-05-08 | 7.78 | 7.89 | 0.11 | 1.41% | 7.62 | 7.98 | 346647 | 27173 | 6.63% |
| 2026-05-07 | 7.66 | 7.78 | 0.11 | 1.43% | 7.55 | 7.82 | 271171 | 20908 | 5.19% |
| 2026-05-06 | 7.39 | 7.67 | 0.25 | 3.37% | 7.25 | 7.68 | 237154 | 18020 | 4.54% |
| 2026-04-30 | 7.51 | 7.42 | -0.12 | -1.59% | 7.39 | 7.68 | 213881 | 15989 | 4.09% |
| 2026-04-29 | 7.50 | 7.54 | -0.03 | -0.40% | 7.45 | 7.75 | 250960 | 19024 | 4.80% |
| 2026-04-28 | 7.56 | 7.57 | -0.12 | -1.56% | 7.49 | 7.95 | 326590 | 25098 | 6.25% |
| 2026-04-27 | 7.57 | 7.69 | 0.09 | 1.18% | 7.37 | 7.70 | 305386 | 23049 | 5.84% |
| 2026-04-24 | 7.51 | 7.60 | -0.17 | -2.19% | 7.19 | 7.72 | 416271 | 31014 | 7.96% |
| 2026-04-23 | 8.02 | 7.77 | -0.22 | -2.75% | 7.72 | 8.02 | 298506 | 23304 | 5.71% |