当前时间：2026-08-03 16:01:54 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-31 | 5.50 | 5.67 | 0.12 | 2.16% | 5.50 | 5.74 | 213688 | 12147 | 3.38% |
| 2026-07-30 | 5.63 | 5.55 | -0.09 | -1.60% | 5.51 | 5.79 | 257449 | 14505 | 4.07% |
| 2026-07-29 | 5.51 | 5.64 | 0.18 | 3.30% | 5.39 | 5.65 | 242727 | 13477 | 3.84% |
| 2026-07-28 | 5.46 | 5.46 | -0.06 | -1.09% | 5.41 | 5.59 | 169695 | 9285 | 2.68% |
| 2026-07-27 | 5.31 | 5.52 | 0.14 | 2.60% | 5.24 | 5.54 | 207167 | 11269 | 3.27% |
| 2026-07-24 | 5.61 | 5.38 | -0.32 | -5.61% | 5.37 | 5.79 | 253707 | 14025 | 4.01% |
| 2026-07-23 | 5.30 | 5.70 | 0.40 | 7.55% | 5.30 | 5.75 | 276479 | 15349 | 4.37% |
| 2026-07-22 | 5.31 | 5.30 | -0.08 | -1.49% | 5.24 | 5.47 | 201675 | 10759 | 3.19% |
| 2026-07-21 | 5.43 | 5.38 | -0.05 | -0.92% | 4.99 | 5.44 | 310776 | 16192 | 4.91% |
| 2026-07-20 | 5.43 | 5.43 | 0.03 | 0.56% | 5.28 | 5.68 | 264353 | 14538 | 4.18% |
| 2026-07-17 | 5.70 | 5.40 | -0.29 | -5.10% | 5.32 | 5.76 | 237247 | 13092 | 3.75% |
| 2026-07-16 | 5.75 | 5.69 | -0.08 | -1.39% | 5.67 | 5.85 | 152486 | 8758 | 2.41% |
| 2026-07-15 | 5.81 | 5.77 | -0.11 | -1.87% | 5.71 | 5.94 | 179911 | 10454 | 2.84% |
| 2026-07-14 | 5.66 | 5.88 | 0.23 | 4.07% | 5.59 | 5.90 | 187342 | 10794 | 2.96% |
| 2026-07-13 | 5.95 | 5.65 | -0.26 | -4.40% | 5.59 | 6.01 | 208297 | 11980 | 3.29% |
| 2026-07-10 | 5.79 | 5.91 | 0.05 | 0.85% | 5.74 | 6.10 | 234031 | 13941 | 3.70% |
| 2026-07-09 | 5.92 | 5.86 | -0.07 | -1.18% | 5.67 | 6.05 | 253999 | 14820 | 4.01% |
| 2026-07-08 | 6.10 | 5.93 | -0.20 | -3.26% | 5.87 | 6.14 | 210954 | 12589 | 3.33% |
| 2026-07-07 | 6.46 | 6.13 | -0.36 | -5.55% | 6.03 | 6.49 | 215976 | 13350 | 3.41% |
| 2026-07-06 | 6.41 | 6.49 | 0.07 | 1.09% | 6.31 | 6.81 | 292614 | 19256 | 4.62% |
| 2026-07-03 | 6.40 | 6.42 | 0.09 | 1.42% | 6.31 | 6.52 | 142936 | 9165 | 2.26% |
| 2026-07-02 | 6.46 | 6.34 | -0.13 | -2.01% | 6.32 | 6.63 | 179417 | 11570 | 2.84% |
| 2026-07-01 | 6.47 | 6.47 | 0.04 | 0.62% | 6.28 | 6.56 | 169460 | 10875 | 2.68% |
| 2026-06-30 | 6.32 | 6.43 | 0.11 | 1.74% | 6.09 | 6.47 | 208478 | 13190 | 3.29% |
| 2026-06-29 | 6.40 | 6.32 | -0.03 | -0.47% | 5.98 | 6.45 | 263309 | 16452 | 4.16% |
| 2026-06-26 | 6.72 | 6.35 | -0.33 | -4.94% | 6.35 | 6.72 | 262669 | 17087 | 4.15% |
| 2026-06-25 | 7.05 | 6.68 | -0.36 | -5.11% | 6.50 | 7.09 | 273733 | 18547 | 4.33% |
| 2026-06-24 | 7.31 | 7.04 | -0.34 | -4.61% | 6.90 | 7.38 | 233644 | 16491 | 3.69% |
| 2026-06-23 | 7.48 | 7.38 | -0.14 | -1.86% | 7.32 | 7.62 | 168401 | 12546 | 2.66% |
| 2026-06-22 | 7.61 | 7.52 | -0.09 | -1.18% | 7.14 | 7.63 | 217182 | 15954 | 3.43% |
| 2026-06-18 | 7.60 | 7.61 | 0.04 | 0.53% | 7.41 | 7.78 | 193073 | 14653 | 3.05% |
| 2026-06-17 | 7.70 | 7.57 | -0.20 | -2.57% | 7.50 | 7.76 | 137256 | 10440 | 2.17% |
| 2026-06-16 | 7.71 | 7.77 | 0.06 | 0.78% | 7.44 | 8.02 | 213412 | 16452 | 3.37% |
| 2026-06-15 | 8.00 | 7.71 | -0.33 | -4.10% | 7.69 | 8.11 | 221612 | 17336 | 3.50% |
| 2026-06-12 | 8.06 | 8.04 | -0.05 | -0.62% | 7.91 | 8.26 | 162248 | 13050 | 2.56% |
| 2026-06-11 | 7.81 | 8.09 | 0.18 | 2.28% | 7.81 | 8.55 | 296622 | 24327 | 4.69% |
| 2026-06-10 | 7.80 | 7.91 | 0.09 | 1.15% | 7.64 | 7.95 | 168822 | 13170 | 2.67% |
| 2026-06-09 | 7.80 | 7.82 | 0.08 | 1.03% | 7.60 | 7.95 | 218432 | 16927 | 3.45% |
| 2026-06-08 | 8.23 | 7.74 | -0.80 | -9.37% | 7.65 | 8.38 | 351369 | 27955 | 5.55% |
| 2026-06-05 | 8.28 | 8.54 | 0.31 | 3.77% | 8.06 | 8.79 | 242908 | 20554 | 3.84% |
| 2026-06-04 | 8.43 | 8.23 | -0.31 | -3.63% | 8.16 | 8.48 | 165622 | 13729 | 2.62% |
| 2026-06-03 | 8.52 | 8.54 | 0.01 | 0.12% | 8.41 | 8.65 | 135803 | 11538 | 2.15% |
| 2026-06-02 | 8.84 | 8.53 | -0.24 | -2.74% | 8.43 | 9.14 | 240759 | 21016 | 3.80% |
| 2026-06-01 | 8.27 | 8.77 | 0.47 | 5.66% | 8.25 | 9.14 | 303409 | 26991 | 4.79% |
| 2026-05-29 | 8.45 | 8.30 | -0.15 | -1.78% | 8.20 | 8.52 | 233019 | 19420 | 3.68% |
| 2026-05-28 | 8.48 | 8.45 | 0.00 | 0.00% | 8.26 | 8.71 | 336517 | 28525 | 5.32% |
| 2026-05-27 | 9.47 | 8.45 | -0.97 | -10.30% | 8.20 | 9.47 | 475420 | 41456 | 7.51% |
| 2026-05-26 | 9.71 | 9.42 | -0.35 | -3.58% | 9.27 | 9.80 | 190763 | 17998 | 3.01% |
| 2026-05-25 | 10.11 | 9.77 | -0.33 | -3.27% | 9.58 | 10.16 | 234300 | 22808 | 3.70% |
| 2026-05-22 | 9.69 | 10.10 | 0.40 | 4.12% | 9.62 | 10.19 | 198439 | 19658 | 3.14% |
| 2026-05-21 | 10.14 | 9.70 | -0.25 | -2.51% | 9.62 | 10.51 | 317329 | 31963 | 5.01% |
| 2026-05-20 | 9.71 | 9.95 | 0.23 | 2.37% | 9.44 | 10.00 | 269692 | 26237 | 4.26% |
| 2026-05-19 | 9.96 | 9.72 | -0.19 | -1.92% | 9.56 | 9.98 | 197312 | 19134 | 3.12% |
| 2026-05-18 | 10.15 | 9.91 | -0.27 | -2.65% | 9.83 | 10.20 | 226516 | 22491 | 3.58% |
| 2026-05-15 | 11.00 | 10.18 | -0.76 | -6.95% | 9.87 | 11.16 | 545568 | 56051 | 8.62% |
| 2026-05-14 | 11.10 | 10.94 | -0.21 | -1.88% | 10.75 | 11.27 | 234894 | 25756 | 3.71% |
| 2026-05-13 | 11.05 | 11.15 | 0.12 | 1.09% | 10.95 | 11.34 | 175466 | 19619 | 2.77% |
| 2026-05-12 | 11.40 | 11.03 | -0.39 | -3.42% | 10.96 | 11.49 | 240806 | 26841 | 3.81% |
| 2026-05-11 | 11.17 | 11.42 | 0.25 | 2.24% | 11.11 | 11.68 | 298093 | 34129 | 4.71% |
| 2026-05-08 | 10.95 | 11.17 | 0.16 | 1.45% | 10.83 | 11.38 | 226688 | 25259 | 3.58% |
| 2026-05-07 | 11.39 | 11.01 | -0.39 | -3.42% | 10.85 | 11.76 | 370777 | 41422 | 5.86% |
| 2026-05-06 | 11.63 | 11.40 | -0.22 | -1.89% | 11.25 | 11.77 | 204850 | 23506 | 3.24% |
| 2026-04-30 | 11.45 | 11.62 | 0.22 | 1.93% | 11.40 | 11.70 | 176448 | 20460 | 2.79% |
| 2026-04-29 | 11.40 | 11.40 | -0.01 | -0.09% | 11.28 | 11.66 | 162174 | 18558 | 2.56% |
| 2026-04-28 | 11.67 | 11.41 | -0.27 | -2.31% | 11.13 | 11.67 | 227019 | 25800 | 3.59% |
| 2026-04-27 | 11.48 | 11.68 | 0.19 | 1.65% | 11.31 | 12.05 | 272400 | 31773 | 4.30% |