当前时间：2026-07-27 06:35:27 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-24 | 5.44 | 5.30 | -0.16 | -2.93% | 5.24 | 5.48 | 35733 | 1904 | 1.37% |
| 2026-07-23 | 5.16 | 5.46 | 0.26 | 5.00% | 5.16 | 5.46 | 59826 | 3203 | 2.29% |
| 2026-07-22 | 5.28 | 5.20 | -0.09 | -1.70% | 5.16 | 5.36 | 37553 | 1965 | 1.44% |
| 2026-07-21 | 5.40 | 5.29 | -0.11 | -2.04% | 5.22 | 5.47 | 56416 | 3002 | 2.16% |
| 2026-07-20 | 5.54 | 5.40 | -0.14 | -2.53% | 5.35 | 5.66 | 50875 | 2805 | 1.95% |
| 2026-07-17 | 5.69 | 5.54 | -0.15 | -2.64% | 5.49 | 5.82 | 44911 | 2530 | 1.72% |
| 2026-07-16 | 5.58 | 5.69 | 0.08 | 1.43% | 5.52 | 5.75 | 35260 | 2001 | 1.35% |
| 2026-07-15 | 5.48 | 5.61 | 0.09 | 1.63% | 5.48 | 5.64 | 33640 | 1877 | 1.29% |
| 2026-07-14 | 5.39 | 5.52 | 0.07 | 1.28% | 5.35 | 5.55 | 35462 | 1936 | 1.36% |
| 2026-07-13 | 5.60 | 5.45 | -0.09 | -1.62% | 5.40 | 5.60 | 36107 | 1974 | 1.39% |
| 2026-07-10 | 5.40 | 5.54 | 0.09 | 1.65% | 5.31 | 5.68 | 45143 | 2507 | 1.73% |
| 2026-07-09 | 5.54 | 5.45 | -0.06 | -1.09% | 5.34 | 5.54 | 33200 | 1798 | 1.27% |
| 2026-07-08 | 5.52 | 5.51 | -0.03 | -0.54% | 5.42 | 5.60 | 28734 | 1582 | 1.10% |
| 2026-07-07 | 5.65 | 5.54 | -0.15 | -2.64% | 5.51 | 5.75 | 43084 | 2411 | 1.65% |
| 2026-07-06 | 5.72 | 5.69 | -0.03 | -0.52% | 5.65 | 5.79 | 29595 | 1689 | 1.14% |
| 2026-07-03 | 5.65 | 5.72 | 0.20 | 3.62% | 5.56 | 5.80 | 81036 | 4609 | 3.11% |
| 2026-07-02 | 5.50 | 5.52 | 0.00 | 0.00% | 5.45 | 5.67 | 36394 | 2029 | 1.40% |
| 2026-07-01 | 5.38 | 5.52 | 0.20 | 3.76% | 5.30 | 5.59 | 52910 | 2892 | 2.03% |
| 2026-06-30 | 5.45 | 5.32 | -0.11 | -2.03% | 5.27 | 5.49 | 28555 | 1528 | 1.10% |
| 2026-06-29 | 5.41 | 5.43 | 0.00 | 0.00% | 5.23 | 5.51 | 38201 | 2060 | 1.47% |
| 2026-06-26 | 5.45 | 5.43 | -0.06 | -1.09% | 5.32 | 5.53 | 34395 | 1869 | 1.32% |
| 2026-06-25 | 5.59 | 5.49 | -0.11 | -1.96% | 5.44 | 5.60 | 36985 | 2035 | 1.42% |
| 2026-06-24 | 5.83 | 5.60 | -0.26 | -4.44% | 5.56 | 5.88 | 45606 | 2584 | 1.75% |
| 2026-06-23 | 5.77 | 5.86 | 0.08 | 1.38% | 5.72 | 5.96 | 36996 | 2177 | 1.42% |
| 2026-06-22 | 5.69 | 5.79 | 0.07 | 1.22% | 5.50 | 5.80 | 46530 | 2625 | 1.78% |
| 2026-06-18 | 5.82 | 5.72 | -0.11 | -1.89% | 5.69 | 5.86 | 48973 | 2819 | 1.88% |
| 2026-06-17 | 5.92 | 5.83 | -0.12 | -2.02% | 5.79 | 5.94 | 36140 | 2111 | 1.39% |
| 2026-06-16 | 6.01 | 5.95 | -0.07 | -1.16% | 5.81 | 6.01 | 42215 | 2488 | 1.62% |
| 2026-06-15 | 6.09 | 6.02 | -0.07 | -1.15% | 5.93 | 6.21 | 54723 | 3305 | 2.10% |
| 2026-06-12 | 6.02 | 6.09 | 0.07 | 1.16% | 5.92 | 6.10 | 43521 | 2630 | 1.67% |
| 2026-06-11 | 5.93 | 6.02 | 0.03 | 0.50% | 5.85 | 6.05 | 42075 | 2507 | 1.61% |
| 2026-06-10 | 6.04 | 5.99 | -0.05 | -0.83% | 5.89 | 6.10 | 38148 | 2277 | 1.46% |
| 2026-06-09 | 6.13 | 6.04 | -0.04 | -0.66% | 5.99 | 6.23 | 48063 | 2930 | 1.84% |
| 2026-06-08 | 6.24 | 6.08 | -0.15 | -2.41% | 5.96 | 6.27 | 49063 | 2995 | 1.88% |
| 2026-06-05 | 6.10 | 6.23 | 0.07 | 1.14% | 6.08 | 6.32 | 52803 | 3289 | 2.03% |
| 2026-06-04 | 6.28 | 6.16 | -0.13 | -2.07% | 6.08 | 6.32 | 43941 | 2709 | 1.69% |
| 2026-06-03 | 6.37 | 6.29 | -0.05 | -0.79% | 6.21 | 6.37 | 38352 | 2406 | 1.47% |
| 2026-06-02 | 6.56 | 6.34 | -0.22 | -3.35% | 6.30 | 6.60 | 52446 | 3349 | 2.01% |
| 2026-06-01 | 6.37 | 6.56 | 0.24 | 3.80% | 6.32 | 6.62 | 65046 | 4233 | 2.50% |
| 2026-05-29 | 6.53 | 6.32 | -0.21 | -3.22% | 6.29 | 6.57 | 54259 | 3475 | 2.08% |
| 2026-05-28 | 6.40 | 6.53 | 0.10 | 1.56% | 6.37 | 6.56 | 40371 | 2614 | 1.55% |
| 2026-05-27 | 6.61 | 6.43 | -0.19 | -2.87% | 6.40 | 6.65 | 45969 | 2975 | 1.76% |
| 2026-05-26 | 6.75 | 6.62 | -0.18 | -2.65% | 6.57 | 6.81 | 37861 | 2527 | 1.45% |
| 2026-05-25 | 6.88 | 6.80 | -0.08 | -1.16% | 6.74 | 7.00 | 38811 | 2661 | 1.49% |
| 2026-05-22 | 6.80 | 6.88 | 0.10 | 1.47% | 6.66 | 6.89 | 47652 | 3231 | 1.83% |
| 2026-05-21 | 7.00 | 6.78 | -0.21 | -3.00% | 6.76 | 7.11 | 44572 | 3097 | 1.71% |
| 2026-05-20 | 7.16 | 6.99 | -0.16 | -2.24% | 6.98 | 7.16 | 37924 | 2662 | 1.45% |
| 2026-05-19 | 7.12 | 7.15 | 0.02 | 0.28% | 7.07 | 7.25 | 34187 | 2443 | 1.31% |
| 2026-05-18 | 7.18 | 7.13 | -0.06 | -0.83% | 6.95 | 7.18 | 52563 | 3697 | 2.02% |
| 2026-05-15 | 7.19 | 7.19 | 0.00 | 0.00% | 7.13 | 7.26 | 37463 | 2693 | 1.44% |
| 2026-05-14 | 7.27 | 7.19 | -0.03 | -0.42% | 7.12 | 7.27 | 35139 | 2529 | 1.35% |
| 2026-05-13 | 7.30 | 7.22 | -0.08 | -1.10% | 7.15 | 7.33 | 45320 | 3272 | 1.74% |
| 2026-05-12 | 7.48 | 7.30 | -0.20 | -2.67% | 7.27 | 7.49 | 48185 | 3536 | 1.85% |
| 2026-05-11 | 7.47 | 7.50 | 0.03 | 0.40% | 7.33 | 7.51 | 46968 | 3483 | 1.80% |
| 2026-05-08 | 7.31 | 7.47 | 0.15 | 2.05% | 7.30 | 7.47 | 42505 | 3150 | 1.63% |
| 2026-05-07 | 7.48 | 7.32 | -0.14 | -1.88% | 7.27 | 7.55 | 73417 | 5408 | 2.82% |
| 2026-05-06 | 7.59 | 7.46 | -0.11 | -1.45% | 7.44 | 7.66 | 56338 | 4232 | 2.16% |
| 2026-04-30 | 7.37 | 7.57 | 0.19 | 2.57% | 7.37 | 7.62 | 61404 | 4637 | 2.36% |
| 2026-04-29 | 7.51 | 7.38 | -0.19 | -2.51% | 7.36 | 7.59 | 83282 | 6197 | 3.19% |
| 2026-04-28 | 7.69 | 7.57 | -0.21 | -2.70% | 7.45 | 7.78 | 93286 | 7089 | 3.58% |
| 2026-04-27 | 7.64 | 7.78 | 0.13 | 1.70% | 7.59 | 7.90 | 69650 | 5421 | 2.67% |
| 2026-04-24 | 7.80 | 7.65 | -0.14 | -1.80% | 7.52 | 7.80 | 48592 | 3709 | 1.86% |
| 2026-04-23 | 7.71 | 7.79 | 0.08 | 1.04% | 7.60 | 7.99 | 86619 | 6760 | 3.32% |
| 2026-04-22 | 7.67 | 7.71 | -0.02 | -0.26% | 7.62 | 7.74 | 31832 | 2440 | 1.22% |
| 2026-04-21 | 7.74 | 7.73 | -0.03 | -0.39% | 7.65 | 7.91 | 48344 | 3755 | 1.85% |
| 2026-04-20 | 7.69 | 7.76 | 0.07 | 0.91% | 7.58 | 7.81 | 36676 | 2814 | 1.41% |