当前时间：2026-08-07 05:35:25 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-06 | 5.75 | 5.67 | -0.08 | -1.39% | 5.59 | 5.79 | 627058 | 35577 | 6.69% |
| 2026-08-05 | 5.66 | 5.75 | -0.01 | -0.17% | 5.63 | 5.77 | 791784 | 45264 | 8.45% |
| 2026-08-04 | 5.49 | 5.76 | 0.22 | 3.97% | 5.49 | 5.79 | 1013072 | 57593 | 10.81% |
| 2026-08-03 | 5.60 | 5.54 | -0.13 | -2.29% | 5.48 | 5.67 | 814386 | 45109 | 8.69% |
| 2026-07-31 | 5.42 | 5.67 | 0.29 | 5.39% | 5.40 | 5.72 | 1224484 | 68361 | 13.06% |
| 2026-07-30 | 5.60 | 5.38 | -0.51 | -8.66% | 5.36 | 5.66 | 1253030 | 68854 | 13.37% |
| 2026-07-29 | 5.50 | 5.89 | 0.27 | 4.80% | 5.21 | 6.03 | 1902416 | 104556 | 20.30% |
| 2026-07-28 | 5.00 | 5.62 | 0.94 | 20.09% | 5.00 | 5.62 | 1548520 | 82487 | 16.52% |
| 2026-07-27 | 4.40 | 4.68 | 0.25 | 5.64% | 4.40 | 4.70 | 377225 | 17405 | 4.02% |
| 2026-07-24 | 4.60 | 4.43 | -0.26 | -5.54% | 4.42 | 4.68 | 299749 | 13591 | 3.20% |
| 2026-07-23 | 4.55 | 4.69 | 0.10 | 2.18% | 4.55 | 4.70 | 321860 | 14938 | 3.43% |
| 2026-07-22 | 4.46 | 4.59 | 0.10 | 2.23% | 4.44 | 4.63 | 368915 | 16728 | 3.94% |
| 2026-07-21 | 4.39 | 4.49 | 0.10 | 2.28% | 4.11 | 4.51 | 447720 | 19473 | 4.78% |
| 2026-07-20 | 4.48 | 4.39 | -0.11 | -2.44% | 4.32 | 4.62 | 431313 | 19320 | 4.60% |
| 2026-07-17 | 4.71 | 4.50 | -0.26 | -5.46% | 4.42 | 4.83 | 390029 | 17989 | 4.16% |
| 2026-07-16 | 4.62 | 4.76 | 0.06 | 1.28% | 4.60 | 4.84 | 335298 | 15915 | 3.58% |
| 2026-07-15 | 4.60 | 4.70 | 0.07 | 1.51% | 4.59 | 4.74 | 303734 | 14194 | 3.24% |
| 2026-07-14 | 4.54 | 4.63 | 0.06 | 1.31% | 4.45 | 4.63 | 316809 | 14405 | 3.38% |
| 2026-07-13 | 4.76 | 4.57 | -0.26 | -5.38% | 4.54 | 4.96 | 381641 | 17868 | 4.07% |
| 2026-07-10 | 4.74 | 4.83 | 0.04 | 0.84% | 4.69 | 4.97 | 390860 | 18965 | 4.17% |
| 2026-07-09 | 4.75 | 4.79 | 0.00 | 0.00% | 4.59 | 4.86 | 398875 | 18874 | 4.26% |
| 2026-07-08 | 4.89 | 4.79 | -0.10 | -2.04% | 4.74 | 4.93 | 330013 | 15949 | 3.52% |
| 2026-07-07 | 5.19 | 4.89 | -0.31 | -5.96% | 4.87 | 5.21 | 433440 | 21628 | 4.62% |
| 2026-07-06 | 5.30 | 5.20 | -0.12 | -2.26% | 5.19 | 5.40 | 354035 | 18698 | 3.78% |
| 2026-07-03 | 5.46 | 5.32 | -0.14 | -2.56% | 5.30 | 5.55 | 419173 | 22558 | 4.47% |
| 2026-07-02 | 5.57 | 5.46 | -0.20 | -3.53% | 5.43 | 5.67 | 438688 | 24341 | 4.68% |
| 2026-07-01 | 5.37 | 5.66 | 0.24 | 4.43% | 5.29 | 5.71 | 536639 | 29715 | 5.73% |
| 2026-06-30 | 5.34 | 5.42 | 0.12 | 2.26% | 5.18 | 5.44 | 420891 | 22563 | 4.49% |
| 2026-06-29 | 5.40 | 5.30 | -0.14 | -2.57% | 5.23 | 5.51 | 517021 | 27598 | 5.52% |
| 2026-06-26 | 5.66 | 5.44 | -0.34 | -5.88% | 5.43 | 5.73 | 639481 | 35531 | 6.82% |
| 2026-06-25 | 5.99 | 5.78 | -0.22 | -3.67% | 5.69 | 6.16 | 814366 | 47729 | 8.69% |
| 2026-06-24 | 6.00 | 6.00 | -0.02 | -0.33% | 5.71 | 6.05 | 989902 | 58285 | 10.56% |
| 2026-06-23 | 5.57 | 6.02 | 0.40 | 7.12% | 5.54 | 6.40 | 1334468 | 79841 | 14.24% |
| 2026-06-22 | 5.62 | 5.62 | 0.03 | 0.54% | 5.37 | 5.70 | 570329 | 31431 | 6.09% |
| 2026-06-18 | 5.52 | 5.59 | 0.03 | 0.54% | 5.42 | 5.73 | 554585 | 30950 | 5.92% |
| 2026-06-17 | 5.47 | 5.56 | 0.04 | 0.72% | 5.43 | 5.56 | 401634 | 22136 | 4.29% |
| 2026-06-16 | 5.38 | 5.52 | 0.09 | 1.66% | 5.25 | 5.54 | 468599 | 25305 | 5.00% |
| 2026-06-15 | 5.25 | 5.43 | 0.19 | 3.63% | 5.22 | 5.49 | 442059 | 23887 | 4.72% |
| 2026-06-12 | 5.27 | 5.24 | 0.07 | 1.35% | 5.13 | 5.35 | 408099 | 21463 | 4.35% |
| 2026-06-11 | 5.23 | 5.17 | -0.09 | -1.71% | 5.09 | 5.32 | 366457 | 18996 | 3.91% |
| 2026-06-10 | 5.30 | 5.26 | -0.08 | -1.50% | 5.19 | 5.48 | 411670 | 21925 | 4.39% |
| 2026-06-09 | 5.36 | 5.34 | 0.09 | 1.71% | 5.23 | 5.37 | 341740 | 18173 | 3.65% |
| 2026-06-08 | 5.22 | 5.25 | -0.25 | -4.55% | 5.19 | 5.46 | 444152 | 23593 | 4.74% |
| 2026-06-05 | 5.52 | 5.50 | -0.03 | -0.54% | 5.32 | 5.61 | 453344 | 24838 | 4.84% |
| 2026-06-04 | 5.53 | 5.53 | -0.09 | -1.60% | 5.47 | 5.64 | 326953 | 18063 | 3.49% |
| 2026-06-03 | 5.59 | 5.62 | -0.02 | -0.35% | 5.53 | 5.69 | 375856 | 21134 | 4.01% |
| 2026-06-02 | 5.75 | 5.64 | -0.14 | -2.42% | 5.47 | 5.81 | 441263 | 24729 | 4.71% |
| 2026-06-01 | 5.77 | 5.78 | 0.01 | 0.17% | 5.66 | 5.92 | 445623 | 25915 | 4.75% |
| 2026-05-29 | 6.06 | 5.77 | -0.30 | -4.94% | 5.72 | 6.08 | 518335 | 30369 | 5.53% |
| 2026-05-28 | 6.02 | 6.07 | 0.03 | 0.50% | 5.93 | 6.17 | 475716 | 28724 | 5.08% |
| 2026-05-27 | 6.23 | 6.04 | -0.23 | -3.67% | 6.00 | 6.26 | 543113 | 33156 | 5.79% |
| 2026-05-26 | 6.40 | 6.27 | -0.21 | -3.24% | 6.15 | 6.41 | 635874 | 39607 | 6.78% |
| 2026-05-25 | 6.60 | 6.48 | -0.23 | -3.43% | 6.41 | 6.73 | 664023 | 43202 | 7.08% |
| 2026-05-22 | 6.47 | 6.71 | 0.26 | 4.03% | 6.42 | 6.72 | 723917 | 47664 | 7.72% |
| 2026-05-21 | 7.04 | 6.45 | -0.59 | -8.38% | 6.42 | 7.07 | 1177956 | 78542 | 12.57% |
| 2026-05-20 | 6.86 | 7.04 | 0.04 | 0.57% | 6.83 | 7.37 | 1238031 | 87559 | 13.21% |
| 2026-05-19 | 6.75 | 7.00 | 0.23 | 3.40% | 6.66 | 7.05 | 921498 | 63579 | 9.83% |
| 2026-05-18 | 6.87 | 6.77 | -0.15 | -2.17% | 6.70 | 7.14 | 741114 | 50642 | 7.91% |
| 2026-05-15 | 7.06 | 6.92 | -0.08 | -1.14% | 6.85 | 7.22 | 876471 | 61521 | 9.35% |
| 2026-05-14 | 7.30 | 7.00 | -0.44 | -5.91% | 7.00 | 7.43 | 1147862 | 81811 | 12.25% |
| 2026-05-13 | 7.00 | 7.44 | 0.36 | 5.08% | 6.90 | 7.54 | 1526422 | 111293 | 16.29% |
| 2026-05-12 | 7.40 | 7.08 | -0.39 | -5.22% | 7.01 | 7.40 | 1230655 | 87441 | 13.13% |
| 2026-05-11 | 7.60 | 7.47 | -0.15 | -1.97% | 7.34 | 7.75 | 1289723 | 96074 | 13.76% |
| 2026-05-08 | 7.63 | 7.62 | -0.35 | -4.39% | 7.55 | 7.83 | 1578026 | 120894 | 16.84% |
| 2026-05-07 | 7.66 | 7.97 | 0.40 | 5.28% | 7.52 | 8.18 | 2191312 | 174698 | 23.38% |
| 2026-05-06 | 7.03 | 7.57 | 0.72 | 10.51% | 7.03 | 7.85 | 2461097 | 185475 | 26.26% |
| 2026-04-30 | 7.04 | 6.85 | -0.27 | -3.79% | 6.81 | 7.45 | 2107977 | 148506 | 22.49% |
| 2026-04-29 | 7.13 | 7.12 | -0.28 | -3.78% | 7.01 | 7.35 | 2195034 | 156900 | 23.42% |