当前时间：2026-08-03 08:26:35 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 | 6.22 | 6.22 | 0.04 | 0.65% | 6.19 | 6.44 | 104341 | 6587 | 2.21% |
| 2026-07-30 | 6.45 | 6.18 | -0.27 | -4.19% | 6.03 | 6.45 | 120866 | 7532 | 2.56% |
| 2026-07-29 | 6.53 | 6.45 | -0.05 | -0.77% | 6.35 | 6.57 | 128818 | 8299 | 2.73% |
| 2026-07-28 | 6.68 | 6.50 | -0.19 | -2.84% | 6.50 | 6.90 | 160430 | 10739 | 3.40% |
| 2026-07-27 | 6.10 | 6.69 | 0.57 | 9.31% | 6.10 | 6.80 | 196315 | 12788 | 4.16% |
| 2026-07-24 | 6.20 | 6.12 | -0.15 | -2.39% | 6.11 | 6.39 | 92642 | 5759 | 1.96% |
| 2026-07-23 | 6.24 | 6.27 | 0.05 | 0.80% | 6.18 | 6.37 | 103048 | 6466 | 2.18% |
| 2026-07-22 | 6.50 | 6.22 | -0.36 | -5.47% | 6.20 | 6.59 | 146907 | 9306 | 3.11% |
| 2026-07-21 | 6.39 | 6.58 | 0.20 | 3.13% | 5.85 | 6.59 | 228865 | 14337 | 4.85% |
| 2026-07-20 | 6.97 | 6.38 | -0.48 | -7.00% | 6.11 | 6.99 | 238346 | 15544 | 5.05% |
| 2026-07-17 | 7.33 | 6.86 | -0.50 | -6.79% | 6.81 | 7.46 | 167654 | 11917 | 3.55% |
| 2026-07-16 | 7.19 | 7.36 | 0.13 | 1.80% | 7.15 | 7.67 | 194589 | 14508 | 4.12% |
| 2026-07-15 | 6.89 | 7.23 | 0.29 | 4.18% | 6.85 | 7.66 | 256502 | 18797 | 5.43% |
| 2026-07-14 | 6.86 | 6.94 | 0.03 | 0.43% | 6.75 | 7.07 | 104417 | 7180 | 2.21% |
| 2026-07-13 | 7.30 | 6.91 | -0.39 | -5.34% | 6.83 | 7.30 | 134343 | 9370 | 2.85% |
| 2026-07-10 | 7.46 | 7.30 | -0.03 | -0.41% | 7.20 | 7.56 | 157548 | 11605 | 3.34% |
| 2026-07-09 | 7.19 | 7.33 | 0.12 | 1.66% | 6.84 | 7.34 | 161955 | 11472 | 3.43% |
| 2026-07-08 | 7.26 | 7.21 | -0.04 | -0.55% | 7.06 | 7.49 | 122419 | 8874 | 2.59% |
| 2026-07-07 | 7.70 | 7.25 | -0.45 | -5.84% | 7.18 | 7.81 | 158031 | 11710 | 3.35% |
| 2026-07-06 | 8.10 | 7.70 | -0.44 | -5.41% | 7.64 | 8.10 | 183857 | 14349 | 3.89% |
| 2026-07-03 | 7.82 | 8.14 | 0.26 | 3.30% | 7.75 | 8.20 | 168839 | 13692 | 3.58% |
| 2026-07-02 | 8.00 | 7.88 | -0.24 | -2.96% | 7.88 | 8.34 | 205877 | 16643 | 4.36% |
| 2026-07-01 | 8.01 | 8.12 | 0.18 | 2.27% | 7.87 | 8.67 | 298355 | 24794 | 6.32% |
| 2026-06-30 | 7.85 | 7.94 | 0.09 | 1.15% | 7.70 | 8.07 | 144150 | 11412 | 3.05% |
| 2026-06-29 | 8.00 | 7.85 | -0.15 | -1.88% | 7.51 | 8.03 | 232840 | 18087 | 4.93% |
| 2026-06-26 | 7.89 | 8.00 | 0.02 | 0.25% | 7.77 | 8.36 | 218240 | 17724 | 4.62% |
| 2026-06-25 | 8.24 | 7.98 | -0.25 | -3.04% | 7.86 | 8.46 | 218311 | 17612 | 4.62% |
| 2026-06-24 | 8.70 | 8.23 | -0.42 | -4.86% | 8.12 | 8.70 | 225246 | 18679 | 4.77% |
| 2026-06-23 | 8.30 | 8.65 | 0.35 | 4.22% | 7.92 | 8.86 | 324688 | 27397 | 6.88% |
| 2026-06-22 | 9.08 | 8.30 | -0.76 | -8.39% | 8.15 | 9.20 | 389490 | 33076 | 8.25% |
| 2026-06-18 | 9.17 | 9.06 | -0.15 | -1.63% | 8.94 | 9.33 | 219210 | 19894 | 4.64% |
| 2026-06-17 | 9.35 | 9.21 | -0.27 | -2.85% | 9.06 | 9.58 | 280076 | 25864 | 5.93% |
| 2026-06-16 | 9.18 | 9.48 | 0.45 | 4.98% | 8.76 | 9.54 | 345695 | 31611 | 7.32% |
| 2026-06-15 | 8.30 | 9.03 | 0.85 | 10.39% | 8.08 | 9.20 | 352889 | 30839 | 7.48% |
| 2026-06-12 | 8.15 | 8.18 | -0.20 | -2.39% | 8.03 | 8.48 | 335038 | 27596 | 7.10% |
| 2026-06-11 | 9.00 | 8.38 | -0.52 | -5.84% | 8.32 | 9.28 | 708512 | 62464 | 15.01% |
| 2026-06-09 | 8.17 | 8.90 | 0.74 | 9.07% | 8.17 | 9.08 | 262872 | 22620 | 5.57% |
| 2026-06-08 | 7.67 | 8.16 | 0.48 | 6.25% | 7.60 | 8.32 | 282570 | 22840 | 5.99% |
| 2026-06-05 | 7.52 | 7.68 | 0.00 | 0.00% | 7.09 | 7.97 | 331158 | 24860 | 7.02% |
| 2026-06-04 | 8.70 | 7.68 | -1.15 | -13.02% | 7.12 | 8.90 | 441213 | 35645 | 9.35% |
| 2026-06-03 | 9.31 | 8.83 | -0.45 | -4.85% | 8.64 | 9.37 | 226532 | 20306 | 4.80% |
| 2026-06-02 | 9.08 | 9.28 | 0.20 | 2.20% | 8.80 | 9.39 | 129490 | 11846 | 2.74% |
| 2026-06-01 | 9.38 | 9.08 | -0.51 | -5.32% | 9.02 | 9.68 | 193998 | 18012 | 4.11% |
| 2026-05-29 | 9.59 | 9.59 | 0.09 | 0.95% | 9.31 | 9.88 | 215282 | 20673 | 4.56% |
| 2026-05-28 | 9.05 | 9.50 | 0.40 | 4.40% | 8.80 | 9.57 | 230740 | 21429 | 4.89% |
| 2026-05-27 | 9.95 | 9.10 | -0.71 | -7.24% | 8.62 | 10.17 | 450948 | 42739 | 9.55% |
| 2026-05-26 | 9.53 | 9.81 | 0.43 | 4.58% | 9.27 | 9.81 | 256642 | 24481 | 5.44% |
| 2026-05-25 | 8.77 | 9.38 | 0.85 | 9.96% | 8.72 | 9.98 | 373032 | 34677 | 7.90% |
| 2026-05-22 | 8.13 | 8.53 | 0.35 | 4.28% | 7.60 | 8.59 | 302787 | 25115 | 6.41% |
| 2026-05-21 | 8.09 | 8.18 | 0.18 | 2.25% | 8.06 | 8.30 | 238661 | 19517 | 5.06% |
| 2026-05-20 | 7.43 | 8.00 | 0.53 | 7.10% | 7.35 | 8.00 | 257392 | 19992 | 5.45% |
| 2026-05-19 | 7.50 | 7.47 | -0.02 | -0.27% | 7.31 | 7.58 | 123299 | 9162 | 2.61% |
| 2026-05-18 | 7.50 | 7.49 | -0.02 | -0.27% | 7.34 | 7.69 | 169909 | 12703 | 3.60% |
| 2026-05-15 | 7.20 | 7.51 | 0.23 | 3.16% | 7.20 | 7.58 | 244500 | 18082 | 5.18% |
| 2026-05-14 | 6.92 | 7.28 | 0.35 | 5.05% | 6.87 | 7.35 | 258798 | 18637 | 5.48% |
| 2026-05-13 | 6.94 | 6.93 | 0.02 | 0.29% | 6.79 | 7.02 | 153658 | 10583 | 3.26% |
| 2026-05-12 | 6.62 | 6.91 | 0.32 | 4.86% | 6.62 | 6.97 | 277547 | 18851 | 5.88% |
| 2026-05-11 | 6.55 | 6.59 | 0.08 | 1.23% | 6.55 | 6.77 | 206135 | 13725 | 4.37% |
| 2026-05-08 | 6.41 | 6.51 | 0.13 | 2.04% | 6.27 | 6.55 | 171772 | 11030 | 3.64% |
| 2026-05-07 | 6.49 | 6.38 | -0.12 | -1.85% | 6.27 | 6.49 | 151127 | 9646 | 3.20% |
| 2026-05-06 | 6.55 | 6.50 | -0.04 | -0.61% | 6.43 | 6.68 | 150815 | 9835 | 3.19% |
| 2026-04-30 | 6.35 | 6.54 | 0.12 | 1.87% | 6.35 | 6.80 | 215427 | 14268 | 4.56% |
| 2026-04-29 | 6.47 | 6.42 | -0.16 | -2.43% | 5.88 | 6.59 | 299453 | 18697 | 6.34% |
| 2026-04-28 | 7.10 | 6.58 | -0.38 | -5.46% | 6.56 | 7.20 | 293992 | 20117 | 6.19% |
| 2026-04-27 | 6.97 | 6.96 | 0.13 | 1.90% | 6.60 | 7.20 | 398163 | 27841 | 8.38% |