当前时间：2026-07-26 22:27:07 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 | 5.78 | 5.42 | -0.41 | -7.03% | 5.41 | 5.79 | 630909 | 34961 | 1.67% |
| 2026-07-23 | 5.63 | 5.85 | 0.18 | 3.17% | 5.45 | 5.85 | 817257 | 46594 | 2.16% |
| 2026-07-22 | 5.41 | 5.67 | 0.18 | 3.28% | 5.40 | 5.73 | 702639 | 39477 | 1.85% |
| 2026-07-21 | 5.40 | 5.49 | 0.10 | 1.86% | 5.26 | 5.51 | 611507 | 33058 | 1.61% |
| 2026-07-20 | 5.18 | 5.39 | 0.25 | 4.86% | 5.16 | 5.48 | 708857 | 38053 | 1.87% |
| 2026-07-17 | 5.24 | 5.14 | -0.12 | -2.28% | 5.13 | 5.35 | 420960 | 22072 | 1.11% |
| 2026-07-16 | 5.36 | 5.26 | -0.08 | -1.50% | 5.23 | 5.37 | 234737 | 12434 | 0.62% |
| 2026-07-15 | 5.32 | 5.34 | 0.01 | 0.19% | 5.28 | 5.44 | 208000 | 11161 | 0.55% |
| 2026-07-14 | 5.26 | 5.33 | 0.06 | 1.14% | 5.21 | 5.34 | 236803 | 12499 | 0.63% |
| 2026-07-13 | 5.52 | 5.27 | -0.24 | -4.36% | 5.26 | 5.52 | 245694 | 13163 | 0.65% |
| 2026-07-10 | 5.36 | 5.51 | 0.11 | 2.04% | 5.36 | 5.62 | 323143 | 17868 | 0.85% |
| 2026-07-09 | 5.39 | 5.40 | -0.01 | -0.18% | 5.25 | 5.44 | 296778 | 15897 | 0.78% |
| 2026-07-08 | 5.50 | 5.41 | -0.09 | -1.64% | 5.41 | 5.53 | 247084 | 13486 | 0.65% |
| 2026-07-07 | 5.65 | 5.50 | -0.19 | -3.34% | 5.48 | 5.68 | 301286 | 16690 | 0.80% |
| 2026-07-06 | 5.79 | 5.69 | -0.10 | -1.73% | 5.68 | 5.88 | 287765 | 16564 | 0.76% |
| 2026-07-03 | 5.69 | 5.79 | 0.11 | 1.94% | 5.68 | 5.84 | 318298 | 18370 | 0.84% |
| 2026-07-02 | 5.81 | 5.68 | -0.16 | -2.74% | 5.66 | 5.91 | 413031 | 23837 | 1.09% |
| 2026-07-01 | 5.81 | 5.84 | 0.02 | 0.34% | 5.74 | 5.88 | 322434 | 18749 | 0.85% |
| 2026-06-30 | 5.83 | 5.82 | -0.04 | -0.68% | 5.76 | 5.85 | 202617 | 11764 | 0.53% |
| 2026-06-29 | 5.83 | 5.86 | 0.03 | 0.51% | 5.73 | 5.90 | 293352 | 17096 | 0.77% |
| 2026-06-26 | 5.97 | 5.83 | -0.14 | -2.35% | 5.82 | 6.10 | 366490 | 21742 | 0.97% |
| 2026-06-25 | 6.04 | 5.97 | -0.08 | -1.32% | 5.94 | 6.08 | 317339 | 18982 | 0.84% |
| 2026-06-24 | 6.08 | 6.05 | -0.07 | -1.14% | 5.94 | 6.14 | 327476 | 19707 | 0.86% |
| 2026-06-23 | 6.20 | 6.12 | -0.09 | -1.45% | 6.06 | 6.28 | 309269 | 19043 | 0.82% |
| 2026-06-22 | 6.07 | 6.21 | 0.12 | 1.97% | 6.00 | 6.21 | 380936 | 23261 | 1.01% |
| 2026-06-18 | 6.21 | 6.09 | -0.13 | -2.09% | 6.04 | 6.26 | 398150 | 24356 | 1.05% |
| 2026-06-17 | 6.37 | 6.22 | -0.14 | -2.20% | 6.17 | 6.46 | 377230 | 23594 | 1.00% |
| 2026-06-16 | 6.26 | 6.36 | 0.10 | 1.60% | 6.19 | 6.44 | 405870 | 25813 | 1.07% |
| 2026-06-15 | 6.15 | 6.26 | 0.12 | 1.95% | 6.15 | 6.26 | 393524 | 24452 | 1.04% |
| 2026-06-12 | 6.25 | 6.14 | -0.03 | -0.49% | 6.06 | 6.26 | 489594 | 30128 | 1.29% |
| 2026-06-11 | 6.18 | 6.17 | -0.07 | -1.12% | 6.11 | 6.28 | 317839 | 19659 | 0.84% |
| 2026-06-10 | 6.37 | 6.24 | -0.20 | -3.11% | 6.16 | 6.39 | 422116 | 26302 | 1.11% |
| 2026-06-09 | 6.51 | 6.44 | 0.05 | 0.78% | 6.25 | 6.54 | 329052 | 20944 | 0.87% |
| 2026-06-08 | 6.61 | 6.39 | -0.33 | -4.91% | 6.33 | 6.66 | 464922 | 30105 | 1.23% |
| 2026-06-05 | 6.92 | 6.72 | -0.28 | -4.00% | 6.71 | 7.04 | 529168 | 35907 | 1.40% |
| 2026-06-04 | 7.20 | 7.00 | -0.16 | -2.23% | 6.95 | 7.22 | 460449 | 32452 | 1.22% |
| 2026-06-03 | 7.10 | 7.16 | -0.03 | -0.42% | 6.95 | 7.29 | 579261 | 41093 | 1.53% |
| 2026-06-02 | 7.31 | 7.19 | -0.29 | -3.88% | 7.15 | 7.45 | 551901 | 39842 | 1.46% |
| 2026-06-01 | 7.53 | 7.48 | 0.00 | 0.00% | 7.07 | 7.61 | 857524 | 62748 | 2.26% |
| 2026-05-29 | 7.20 | 7.48 | 0.21 | 2.89% | 7.14 | 7.64 | 1008878 | 74964 | 2.66% |
| 2026-05-28 | 6.90 | 7.27 | 0.33 | 4.76% | 6.87 | 7.33 | 867055 | 62531 | 2.29% |
| 2026-05-27 | 6.81 | 6.94 | 0.04 | 0.58% | 6.80 | 7.10 | 516671 | 36048 | 1.36% |
| 2026-05-26 | 6.98 | 6.90 | -0.15 | -2.13% | 6.77 | 7.00 | 470757 | 32237 | 1.24% |
| 2026-05-25 | 7.09 | 7.05 | 0.03 | 0.43% | 6.96 | 7.18 | 349774 | 24685 | 0.92% |
| 2026-05-22 | 6.95 | 7.02 | 0.06 | 0.86% | 6.87 | 7.07 | 336570 | 23514 | 0.89% |
| 2026-05-21 | 7.26 | 6.96 | -0.29 | -4.00% | 6.92 | 7.35 | 504317 | 35931 | 1.33% |
| 2026-05-20 | 7.55 | 7.25 | -0.30 | -3.97% | 7.20 | 7.55 | 540276 | 39317 | 1.43% |
| 2026-05-19 | 7.39 | 7.55 | 0.17 | 2.30% | 7.25 | 7.59 | 521910 | 39068 | 1.38% |
| 2026-05-18 | 7.43 | 7.38 | -0.05 | -0.67% | 7.31 | 7.48 | 434671 | 32138 | 1.15% |
| 2026-05-15 | 7.65 | 7.43 | -0.29 | -3.76% | 7.37 | 7.73 | 782601 | 58540 | 2.07% |
| 2026-05-14 | 8.28 | 7.72 | -0.56 | -6.76% | 7.72 | 8.28 | 1279284 | 102181 | 3.38% |
| 2026-05-13 | 7.84 | 8.28 | 0.41 | 5.21% | 7.79 | 8.35 | 1554863 | 127636 | 4.10% |
| 2026-05-12 | 7.84 | 7.87 | -0.04 | -0.51% | 7.61 | 7.99 | 873688 | 68660 | 2.31% |
| 2026-05-11 | 7.93 | 7.91 | 0.02 | 0.25% | 7.89 | 8.19 | 997896 | 79985 | 2.63% |
| 2026-05-08 | 7.73 | 7.89 | 0.16 | 2.07% | 7.69 | 8.14 | 932904 | 73668 | 2.46% |
| 2026-05-07 | 7.62 | 7.73 | 0.11 | 1.44% | 7.58 | 7.74 | 786426 | 60361 | 2.08% |
| 2026-05-06 | 7.50 | 7.62 | 0.22 | 2.97% | 7.45 | 7.66 | 728464 | 55200 | 1.92% |
| 2026-04-30 | 7.75 | 7.40 | -0.37 | -4.76% | 7.38 | 7.75 | 906013 | 67669 | 2.39% |
| 2026-04-29 | 7.87 | 7.77 | -0.31 | -3.84% | 7.68 | 7.93 | 938177 | 73230 | 2.48% |
| 2026-04-28 | 7.90 | 8.08 | 0.19 | 2.41% | 7.60 | 8.14 | 1154806 | 90647 | 3.05% |
| 2026-04-27 | 8.02 | 7.89 | -0.49 | -5.85% | 7.83 | 8.23 | 1214201 | 97166 | 3.21% |
| 2026-04-24 | 9.00 | 8.38 | -0.80 | -8.71% | 8.38 | 9.00 | 1638718 | 141853 | 4.33% |
| 2026-04-23 | 8.50 | 9.18 | 0.73 | 8.64% | 8.28 | 9.20 | 2200540 | 192663 | 5.81% |
| 2026-04-22 | 8.06 | 8.45 | 0.42 | 5.23% | 7.92 | 8.46 | 1630573 | 135665 | 4.30% |
| 2026-04-21 | 8.00 | 8.03 | 0.04 | 0.50% | 7.73 | 8.11 | 1119738 | 88753 | 2.96% |
| 2026-04-20 | 7.93 | 7.99 | 0.05 | 0.63% | 7.77 | 8.02 | 938068 | 74256 | 2.48% |
| 2026-04-17 | 7.81 | 7.94 | 0.11 | 1.40% | 7.79 | 8.20 | 985623 | 78618 | 2.60% |