当前时间：2026-08-07 06:46:39 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 | 5.90 | 5.90 | 0.00 | 0.00% | 5.75 | 6.03 | 115688 | 6806 | 2.46% |
| 2026-08-05 | 5.75 | 5.90 | 0.11 | 1.90% | 5.75 | 5.97 | 94900 | 5589 | 2.02% |
| 2026-08-04 | 5.75 | 5.79 | 0.04 | 0.70% | 5.67 | 5.87 | 74077 | 4268 | 1.57% |
| 2026-08-03 | 5.67 | 5.75 | 0.06 | 1.05% | 5.66 | 5.77 | 56212 | 3211 | 1.19% |
| 2026-07-31 | 5.65 | 5.69 | 0.09 | 1.61% | 5.61 | 5.79 | 80061 | 4572 | 1.70% |
| 2026-07-30 | 5.66 | 5.60 | -0.06 | -1.06% | 5.60 | 5.91 | 93548 | 5337 | 1.99% |
| 2026-07-29 | 5.70 | 5.66 | -0.03 | -0.53% | 5.58 | 5.76 | 82022 | 4653 | 1.74% |
| 2026-07-28 | 5.65 | 5.69 | 0.06 | 1.07% | 5.50 | 5.85 | 108793 | 6186 | 2.31% |
| 2026-07-27 | 5.47 | 5.63 | 0.14 | 2.55% | 5.41 | 5.70 | 102762 | 5764 | 2.18% |
| 2026-07-24 | 5.41 | 5.49 | 0.08 | 1.48% | 5.26 | 5.57 | 103442 | 5616 | 2.20% |
| 2026-07-23 | 5.23 | 5.41 | 0.13 | 2.46% | 5.23 | 5.41 | 96270 | 5126 | 2.04% |
| 2026-07-22 | 4.98 | 5.28 | 0.25 | 4.97% | 4.96 | 5.62 | 144044 | 7619 | 3.06% |
| 2026-07-21 | 5.13 | 5.03 | -0.05 | -0.98% | 4.75 | 5.17 | 96392 | 4766 | 2.05% |
| 2026-07-20 | 5.22 | 5.08 | -0.06 | -1.17% | 5.02 | 5.46 | 98463 | 5112 | 2.09% |
| 2026-07-17 | 5.32 | 5.14 | -0.20 | -3.75% | 5.13 | 5.43 | 85467 | 4491 | 1.82% |
| 2026-07-16 | 5.48 | 5.34 | -0.11 | -2.02% | 5.33 | 5.54 | 72157 | 3917 | 1.53% |
| 2026-07-15 | 5.46 | 5.45 | -0.04 | -0.73% | 5.40 | 5.54 | 61902 | 3384 | 1.31% |
| 2026-07-14 | 5.31 | 5.49 | 0.21 | 3.98% | 5.16 | 5.52 | 95062 | 5113 | 2.02% |
| 2026-07-13 | 5.42 | 5.28 | -0.14 | -2.58% | 5.24 | 5.46 | 73097 | 3892 | 1.55% |
| 2026-07-10 | 5.59 | 5.42 | -0.09 | -1.63% | 5.39 | 5.65 | 93005 | 5123 | 1.98% |
| 2026-07-09 | 5.46 | 5.51 | 0.04 | 0.73% | 5.29 | 5.54 | 88302 | 4761 | 1.88% |
| 2026-07-08 | 5.39 | 5.47 | 0.06 | 1.11% | 5.29 | 5.51 | 96562 | 5213 | 2.05% |
| 2026-07-07 | 5.37 | 5.41 | -0.01 | -0.18% | 5.16 | 5.45 | 124433 | 6602 | 2.64% |
| 2026-07-06 | 5.58 | 5.42 | -0.20 | -3.56% | 5.40 | 5.68 | 128568 | 7048 | 2.73% |
| 2026-07-03 | 5.37 | 5.62 | 0.26 | 4.85% | 5.37 | 5.69 | 185084 | 10236 | 3.93% |
| 2026-07-02 | 5.33 | 5.36 | -0.20 | -3.60% | 5.33 | 5.72 | 224573 | 12244 | 4.77% |
| 2026-07-01 | 4.70 | 5.56 | 0.93 | 20.09% | 4.63 | 5.56 | 225147 | 11764 | 4.78% |
| 2026-06-30 | 4.60 | 4.63 | 0.02 | 0.43% | 4.54 | 4.87 | 127683 | 6009 | 2.71% |
| 2026-06-29 | 4.54 | 4.61 | 0.10 | 2.22% | 4.34 | 4.65 | 101789 | 4588 | 2.16% |
| 2026-06-26 | 4.59 | 4.51 | -0.11 | -2.38% | 4.46 | 4.63 | 100813 | 4570 | 2.14% |
| 2026-06-25 | 4.70 | 4.62 | -0.12 | -2.53% | 4.57 | 4.75 | 88117 | 4089 | 1.87% |
| 2026-06-24 | 4.95 | 4.74 | -0.22 | -4.44% | 4.67 | 4.96 | 90336 | 4306 | 1.92% |
| 2026-06-23 | 4.83 | 4.96 | 0.14 | 2.90% | 4.81 | 5.06 | 106243 | 5283 | 2.26% |
| 2026-06-22 | 4.95 | 4.82 | -0.17 | -3.41% | 4.70 | 4.99 | 135414 | 6482 | 2.88% |
| 2026-06-18 | 5.03 | 4.99 | -0.10 | -1.96% | 4.98 | 5.13 | 82249 | 4139 | 1.75% |
| 2026-06-17 | 5.26 | 5.09 | -0.16 | -3.05% | 5.06 | 5.35 | 104839 | 5374 | 2.23% |
| 2026-06-16 | 5.18 | 5.25 | 0.03 | 0.57% | 5.07 | 5.29 | 92015 | 4752 | 1.95% |
| 2026-06-15 | 5.21 | 5.22 | 0.04 | 0.77% | 5.13 | 5.33 | 94091 | 4930 | 2.00% |
| 2026-06-12 | 5.26 | 5.18 | 0.00 | 0.00% | 5.13 | 5.31 | 102138 | 5329 | 2.17% |
| 2026-06-11 | 5.06 | 5.18 | 0.02 | 0.39% | 4.88 | 5.31 | 168142 | 8545 | 3.57% |
| 2026-06-10 | 5.08 | 5.16 | 0.06 | 1.18% | 4.98 | 5.33 | 133519 | 6852 | 2.84% |
| 2026-06-09 | 5.43 | 5.10 | -0.19 | -3.59% | 5.06 | 5.46 | 144618 | 7459 | 3.07% |
| 2026-06-08 | 5.39 | 5.29 | -0.24 | -4.34% | 5.21 | 5.54 | 120494 | 6462 | 2.56% |
| 2026-06-05 | 5.67 | 5.53 | -0.26 | -4.49% | 5.50 | 5.86 | 146100 | 8227 | 3.10% |
| 2026-06-04 | 6.26 | 5.79 | -0.48 | -7.66% | 5.65 | 6.26 | 198885 | 11719 | 4.22% |
| 2026-06-03 | 6.41 | 6.27 | -0.14 | -2.18% | 6.24 | 6.68 | 248035 | 16071 | 5.27% |
| 2026-06-01 | 6.28 | 6.41 | 0.11 | 1.75% | 6.22 | 6.41 | 42947 | 2724 | 0.91% |
| 2026-05-29 | 6.44 | 6.30 | -0.15 | -2.33% | 6.24 | 6.50 | 52766 | 3342 | 1.12% |
| 2026-05-28 | 6.37 | 6.45 | 0.09 | 1.42% | 6.30 | 6.45 | 47577 | 3044 | 1.01% |
| 2026-05-27 | 6.58 | 6.36 | -0.18 | -2.75% | 6.27 | 6.58 | 72354 | 4608 | 1.54% |
| 2026-05-26 | 6.75 | 6.54 | -0.26 | -3.82% | 6.49 | 6.75 | 87242 | 5751 | 1.85% |
| 2026-05-25 | 6.65 | 6.80 | 0.09 | 1.34% | 6.64 | 6.83 | 76869 | 5182 | 1.63% |
| 2026-05-22 | 6.57 | 6.71 | 0.15 | 2.29% | 6.51 | 6.72 | 70668 | 4694 | 1.50% |
| 2026-05-21 | 6.78 | 6.56 | -0.22 | -3.24% | 6.55 | 6.80 | 72026 | 4807 | 1.53% |
| 2026-05-20 | 6.47 | 6.78 | 0.29 | 4.47% | 6.43 | 6.80 | 101323 | 6696 | 2.15% |
| 2026-05-19 | 6.58 | 6.49 | -0.13 | -1.96% | 6.42 | 6.58 | 84053 | 5470 | 1.79% |
| 2026-05-18 | 6.73 | 6.62 | -0.10 | -1.49% | 6.57 | 6.76 | 77844 | 5168 | 1.65% |
| 2026-05-15 | 6.64 | 6.72 | 0.11 | 1.66% | 6.61 | 6.82 | 103926 | 6982 | 2.21% |
| 2026-05-14 | 6.78 | 6.61 | -0.12 | -1.78% | 6.59 | 6.78 | 74382 | 4940 | 1.58% |
| 2026-05-13 | 6.60 | 6.73 | 0.13 | 1.97% | 6.60 | 6.78 | 101987 | 6851 | 2.17% |
| 2026-05-12 | 6.58 | 6.60 | 0.09 | 1.38% | 6.52 | 6.71 | 88158 | 5842 | 1.87% |
| 2026-05-11 | 6.50 | 6.51 | 0.05 | 0.77% | 6.45 | 6.67 | 111382 | 7301 | 2.37% |
| 2026-05-08 | 6.31 | 6.46 | 0.15 | 2.38% | 6.28 | 6.46 | 68348 | 4371 | 1.45% |
| 2026-05-07 | 6.21 | 6.31 | 0.13 | 2.10% | 6.11 | 6.38 | 71024 | 4429 | 1.51% |
| 2026-05-06 | 6.12 | 6.18 | 0.05 | 0.82% | 6.05 | 6.21 | 47094 | 2903 | 1.00% |
| 2026-04-30 | 6.25 | 6.13 | -0.12 | -1.92% | 6.08 | 6.26 | 71052 | 4360 | 1.51% |
| 2026-04-29 | 6.27 | 6.25 | 0.01 | 0.16% | 6.22 | 6.32 | 51300 | 3210 | 1.09% |