当前时间：2026-08-01 00:05:05 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 | 5.85 | 5.87 | 0.05 | 0.86% | 5.84 | 5.94 | 121195 | 7130 | 1.24% |
| 2026-07-30 | 5.90 | 5.82 | -0.11 | -1.85% | 5.76 | 5.95 | 120176 | 7046 | 1.23% |
| 2026-07-29 | 5.87 | 5.93 | 0.08 | 1.37% | 5.86 | 5.99 | 103481 | 6134 | 1.06% |
| 2026-07-28 | 5.83 | 5.85 | 0.00 | 0.00% | 5.80 | 5.89 | 98472 | 5753 | 1.01% |
| 2026-07-27 | 5.72 | 5.85 | 0.14 | 2.45% | 5.67 | 5.87 | 108444 | 6299 | 1.11% |
| 2026-07-24 | 5.76 | 5.71 | -0.09 | -1.55% | 5.67 | 5.83 | 91450 | 5240 | 0.94% |
| 2026-07-23 | 5.61 | 5.80 | 0.18 | 3.20% | 5.58 | 5.83 | 113700 | 6471 | 1.17% |
| 2026-07-22 | 5.68 | 5.62 | -0.09 | -1.58% | 5.54 | 5.79 | 147518 | 8316 | 1.51% |
| 2026-07-21 | 5.79 | 5.71 | -0.07 | -1.21% | 5.60 | 5.80 | 184930 | 10526 | 1.90% |
| 2026-07-20 | 5.82 | 5.78 | -0.04 | -0.69% | 5.69 | 5.95 | 170851 | 9956 | 1.75% |
| 2026-07-17 | 6.09 | 5.82 | -0.32 | -5.21% | 5.78 | 6.16 | 157901 | 9398 | 1.62% |
| 2026-07-16 | 6.15 | 6.14 | -0.01 | -0.16% | 6.09 | 6.23 | 175734 | 10822 | 1.80% |
| 2026-07-15 | 6.10 | 6.15 | 0.03 | 0.49% | 6.05 | 6.18 | 188412 | 11544 | 1.93% |
| 2026-07-14 | 5.93 | 6.12 | 0.14 | 2.34% | 5.71 | 6.12 | 198329 | 11828 | 2.03% |
| 2026-07-13 | 6.16 | 5.98 | -0.19 | -3.08% | 5.94 | 6.19 | 143788 | 8656 | 1.47% |
| 2026-07-10 | 6.14 | 6.17 | 0.00 | 0.00% | 6.06 | 6.28 | 139890 | 8663 | 1.43% |
| 2026-07-09 | 6.19 | 6.17 | -0.03 | -0.48% | 5.99 | 6.32 | 215325 | 13232 | 2.21% |
| 2026-07-08 | 6.30 | 6.20 | -0.16 | -2.52% | 6.03 | 6.32 | 258020 | 15910 | 2.64% |
| 2026-07-07 | 6.05 | 6.36 | 0.25 | 4.09% | 6.03 | 6.45 | 307567 | 19532 | 3.15% |
| 2026-07-06 | 5.93 | 6.11 | 0.22 | 3.74% | 5.85 | 6.22 | 209063 | 12781 | 2.14% |
| 2026-07-03 | 5.82 | 5.89 | 0.07 | 1.20% | 5.82 | 5.98 | 118150 | 6988 | 1.21% |
| 2026-07-02 | 5.72 | 5.82 | 0.06 | 1.04% | 5.70 | 5.96 | 158302 | 9286 | 1.62% |
| 2026-07-01 | 5.51 | 5.76 | 0.24 | 4.35% | 5.51 | 5.94 | 200332 | 11481 | 2.05% |
| 2026-06-30 | 5.73 | 5.52 | -0.20 | -3.50% | 5.45 | 5.79 | 188083 | 10424 | 1.93% |
| 2026-06-29 | 5.76 | 5.72 | -0.05 | -0.87% | 5.55 | 5.77 | 151938 | 8607 | 1.56% |
| 2026-06-26 | 5.98 | 5.77 | -0.25 | -4.15% | 5.77 | 6.00 | 137021 | 8003 | 1.40% |
| 2026-06-25 | 6.18 | 6.02 | -0.16 | -2.59% | 5.98 | 6.21 | 127559 | 7728 | 1.31% |
| 2026-06-24 | 6.24 | 6.18 | -0.08 | -1.28% | 6.08 | 6.30 | 148262 | 9147 | 1.52% |
| 2026-06-23 | 6.10 | 6.26 | 0.14 | 2.29% | 6.08 | 6.32 | 167355 | 10452 | 1.72% |
| 2026-06-22 | 6.07 | 6.12 | 0.04 | 0.66% | 5.80 | 6.13 | 178231 | 10642 | 1.83% |
| 2026-06-18 | 6.15 | 6.08 | -0.11 | -1.78% | 6.04 | 6.23 | 123341 | 7531 | 1.26% |
| 2026-06-17 | 6.23 | 6.19 | -0.08 | -1.28% | 6.16 | 6.35 | 126471 | 7882 | 1.30% |
| 2026-06-16 | 6.27 | 6.27 | -0.01 | -0.16% | 6.18 | 6.36 | 113623 | 7116 | 1.16% |
| 2026-06-15 | 6.22 | 6.28 | 0.08 | 1.29% | 6.22 | 6.42 | 127955 | 8065 | 1.31% |
| 2026-06-12 | 6.05 | 6.20 | 0.24 | 4.03% | 5.96 | 6.31 | 174575 | 10764 | 1.79% |
| 2026-06-11 | 5.98 | 5.96 | -0.08 | -1.32% | 5.88 | 6.05 | 109270 | 6486 | 1.12% |
| 2026-06-10 | 6.08 | 6.04 | -0.10 | -1.63% | 5.95 | 6.11 | 131052 | 7875 | 1.34% |
| 2026-06-09 | 6.13 | 6.14 | -0.03 | -0.49% | 6.07 | 6.22 | 119630 | 7333 | 1.23% |
| 2026-06-08 | 6.24 | 6.17 | -0.18 | -2.83% | 6.02 | 6.31 | 152104 | 9379 | 1.56% |
| 2026-06-05 | 6.46 | 6.35 | -0.07 | -1.09% | 6.31 | 6.48 | 112149 | 7149 | 1.15% |
| 2026-06-04 | 6.54 | 6.42 | -0.13 | -1.98% | 6.37 | 6.60 | 109257 | 7034 | 1.12% |
| 2026-06-03 | 6.64 | 6.55 | -0.09 | -1.36% | 6.50 | 6.69 | 116396 | 7666 | 1.19% |
| 2026-06-02 | 6.81 | 6.64 | -0.18 | -2.64% | 6.62 | 6.88 | 124345 | 8294 | 1.27% |
| 2026-06-01 | 6.62 | 6.82 | 0.19 | 2.87% | 6.62 | 6.88 | 155496 | 10562 | 1.59% |
| 2026-05-29 | 6.83 | 6.63 | -0.20 | -2.93% | 6.61 | 6.87 | 156642 | 10492 | 1.61% |
| 2026-05-28 | 6.77 | 6.83 | 0.06 | 0.89% | 6.69 | 6.94 | 161310 | 11025 | 1.65% |
| 2026-05-27 | 7.09 | 6.77 | -0.31 | -4.38% | 6.73 | 7.09 | 209101 | 14261 | 2.14% |
| 2026-05-26 | 7.05 | 7.08 | 0.01 | 0.14% | 6.90 | 7.18 | 209699 | 14799 | 2.15% |
| 2026-05-25 | 7.09 | 7.07 | -0.06 | -0.84% | 6.99 | 7.24 | 151508 | 10752 | 1.55% |
| 2026-05-22 | 7.05 | 7.13 | 0.11 | 1.57% | 7.04 | 7.21 | 203173 | 14489 | 2.08% |
| 2026-05-21 | 7.29 | 7.02 | -0.29 | -3.97% | 6.99 | 7.33 | 266530 | 19049 | 2.73% |
| 2026-05-20 | 7.46 | 7.31 | -0.24 | -3.18% | 7.22 | 7.48 | 256974 | 18809 | 2.63% |
| 2026-05-19 | 7.19 | 7.55 | 0.36 | 5.01% | 7.17 | 7.70 | 425217 | 31843 | 4.36% |
| 2026-05-18 | 7.25 | 7.29 | 0.00 | 0.00% | 7.06 | 7.35 | 242620 | 17411 | 2.49% |
| 2026-05-15 | 7.28 | 7.29 | -0.04 | -0.55% | 7.23 | 7.43 | 190429 | 13964 | 1.95% |
| 2026-05-14 | 7.38 | 7.33 | -0.12 | -1.61% | 7.32 | 7.57 | 203750 | 15105 | 2.09% |
| 2026-05-13 | 7.39 | 7.45 | 0.07 | 0.95% | 7.34 | 7.50 | 195364 | 14514 | 2.00% |
| 2026-05-12 | 7.50 | 7.38 | -0.16 | -2.12% | 7.31 | 7.54 | 258621 | 19106 | 2.65% |
| 2026-05-11 | 7.65 | 7.54 | -0.11 | -1.44% | 7.44 | 7.68 | 358105 | 26833 | 3.67% |
| 2026-05-08 | 7.42 | 7.65 | 0.20 | 2.68% | 7.38 | 7.66 | 381794 | 28949 | 3.91% |
| 2026-05-07 | 7.53 | 7.45 | -0.10 | -1.32% | 7.38 | 7.59 | 293860 | 21897 | 3.01% |
| 2026-05-06 | 7.34 | 7.55 | 0.15 | 2.03% | 7.32 | 7.55 | 399734 | 29938 | 4.10% |
| 2026-04-30 | 7.36 | 7.40 | 0.02 | 0.27% | 7.33 | 7.64 | 403318 | 30126 | 4.13% |
| 2026-04-29 | 7.36 | 7.38 | 0.00 | 0.00% | 7.30 | 7.56 | 466063 | 34574 | 4.78% |
| 2026-04-28 | 7.45 | 7.38 | -0.21 | -2.77% | 7.30 | 7.63 | 586528 | 43355 | 6.01% |
| 2026-04-27 | 7.49 | 7.59 | 0.16 | 2.15% | 7.33 | 7.85 | 903522 | 68858 | 9.26% |
| 2026-04-24 | 7.17 | 7.43 | 0.18 | 2.48% | 7.10 | 7.49 | 905636 | 66736 | 9.28% |
| 2026-04-23 | 7.14 | 7.25 | 0.04 | 0.55% | 7.05 | 7.31 | 827428 | 59309 | 8.48% |