当前时间：2026-07-26 19:46:27 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 | 4.86 | 4.76 | -0.13 | -2.66% | 4.76 | 4.87 | 100209 | 4819 | 1.13% |
| 2026-07-23 | 4.84 | 4.89 | 0.05 | 1.03% | 4.79 | 4.90 | 115220 | 5590 | 1.30% |
| 2026-07-22 | 4.90 | 4.84 | -0.08 | -1.63% | 4.82 | 4.94 | 143143 | 6986 | 1.62% |
| 2026-07-21 | 4.80 | 4.92 | 0.09 | 1.86% | 4.67 | 4.93 | 193968 | 9348 | 2.19% |
| 2026-07-20 | 4.93 | 4.83 | -0.05 | -1.02% | 4.75 | 4.99 | 175541 | 8552 | 1.98% |
| 2026-07-17 | 4.98 | 4.88 | -0.12 | -2.40% | 4.80 | 5.06 | 200289 | 9893 | 2.26% |
| 2026-07-16 | 4.97 | 5.00 | 0.00 | 0.00% | 4.94 | 5.11 | 125792 | 6316 | 1.42% |
| 2026-07-15 | 4.93 | 5.00 | 0.07 | 1.42% | 4.89 | 5.04 | 126406 | 6301 | 1.43% |
| 2026-07-14 | 4.82 | 4.93 | 0.12 | 2.49% | 4.74 | 4.93 | 140967 | 6823 | 1.59% |
| 2026-07-13 | 5.05 | 4.81 | -0.26 | -5.13% | 4.80 | 5.06 | 191941 | 9369 | 2.17% |
| 2026-07-10 | 5.05 | 5.07 | 0.00 | 0.00% | 5.02 | 5.21 | 175423 | 9014 | 1.98% |
| 2026-07-09 | 5.19 | 5.07 | -0.08 | -1.55% | 4.95 | 5.21 | 231484 | 11678 | 2.61% |
| 2026-07-08 | 5.23 | 5.15 | -0.11 | -2.09% | 5.13 | 5.26 | 143831 | 7453 | 1.62% |
| 2026-07-07 | 5.40 | 5.26 | -0.17 | -3.13% | 5.24 | 5.42 | 150273 | 7967 | 1.70% |
| 2026-07-06 | 5.62 | 5.43 | -0.20 | -3.55% | 5.41 | 5.65 | 209576 | 11517 | 2.37% |
| 2026-07-03 | 5.65 | 5.63 | 0.00 | 0.00% | 5.58 | 5.70 | 181352 | 10229 | 2.05% |
| 2026-07-02 | 5.70 | 5.63 | -0.17 | -2.93% | 5.62 | 5.80 | 216194 | 12314 | 2.44% |
| 2026-07-01 | 5.75 | 5.80 | 0.07 | 1.22% | 5.61 | 5.85 | 255047 | 14569 | 2.88% |
| 2026-06-30 | 5.52 | 5.73 | 0.17 | 3.06% | 5.51 | 5.79 | 238523 | 13652 | 2.69% |
| 2026-06-29 | 5.75 | 5.56 | -0.25 | -4.30% | 5.50 | 5.84 | 262650 | 14731 | 2.97% |
| 2026-06-26 | 5.79 | 5.81 | -0.04 | -0.68% | 5.72 | 6.01 | 307613 | 18124 | 3.47% |
| 2026-06-25 | 5.74 | 5.85 | 0.08 | 1.39% | 5.65 | 5.92 | 256028 | 14792 | 2.89% |
| 2026-06-24 | 5.73 | 5.77 | 0.01 | 0.17% | 5.56 | 5.80 | 210789 | 11947 | 2.38% |
| 2026-06-23 | 5.76 | 5.76 | -0.06 | -1.03% | 5.72 | 5.87 | 198528 | 11529 | 2.24% |
| 2026-06-22 | 5.94 | 5.82 | -0.12 | -2.02% | 5.58 | 6.00 | 292600 | 16774 | 3.30% |
| 2026-06-18 | 6.10 | 5.94 | -0.22 | -3.57% | 5.93 | 6.16 | 230897 | 13850 | 2.61% |
| 2026-06-17 | 5.94 | 6.16 | 0.18 | 3.01% | 5.91 | 6.16 | 314103 | 19052 | 3.55% |
| 2026-06-16 | 6.04 | 5.98 | -0.07 | -1.16% | 5.94 | 6.06 | 229924 | 13766 | 2.60% |
| 2026-06-15 | 5.87 | 6.05 | 0.18 | 3.07% | 5.86 | 6.14 | 346483 | 20977 | 3.91% |
| 2026-06-12 | 5.71 | 5.87 | 0.26 | 4.63% | 5.64 | 5.93 | 366875 | 21319 | 4.14% |
| 2026-06-11 | 5.71 | 5.61 | -0.15 | -2.60% | 5.48 | 5.76 | 230085 | 12824 | 2.60% |
| 2026-06-10 | 5.85 | 5.76 | -0.14 | -2.37% | 5.68 | 5.88 | 237075 | 13670 | 2.68% |
| 2026-06-09 | 5.90 | 5.90 | 0.04 | 0.68% | 5.80 | 5.95 | 221827 | 13012 | 2.50% |
| 2026-06-08 | 5.75 | 5.86 | -0.07 | -1.18% | 5.74 | 6.01 | 275567 | 16195 | 3.11% |
| 2026-06-05 | 5.78 | 5.93 | 0.14 | 2.42% | 5.72 | 6.08 | 318266 | 18821 | 3.59% |
| 2026-06-04 | 5.77 | 5.79 | -0.04 | -0.69% | 5.74 | 5.88 | 195133 | 11315 | 2.20% |
| 2026-06-03 | 5.79 | 5.83 | 0.03 | 0.52% | 5.78 | 6.01 | 245904 | 14504 | 2.78% |
| 2026-06-02 | 5.94 | 5.80 | -0.12 | -2.03% | 5.80 | 5.96 | 202734 | 11859 | 2.29% |
| 2026-06-01 | 5.88 | 5.92 | 0.02 | 0.34% | 5.82 | 6.02 | 199418 | 11879 | 2.25% |
| 2026-05-29 | 6.17 | 5.90 | -0.29 | -4.68% | 5.87 | 6.19 | 391068 | 23429 | 4.42% |
| 2026-05-28 | 6.14 | 6.19 | 0.00 | 0.00% | 6.01 | 6.22 | 295018 | 18060 | 3.33% |
| 2026-05-27 | 6.33 | 6.19 | -0.14 | -2.21% | 6.13 | 6.50 | 350230 | 21987 | 3.95% |
| 2026-05-26 | 6.23 | 6.35 | 0.05 | 0.79% | 6.20 | 6.39 | 365652 | 23091 | 4.13% |
| 2026-05-25 | 6.36 | 6.30 | 0.01 | 0.16% | 6.16 | 6.38 | 354210 | 22189 | 4.00% |
| 2026-05-22 | 6.30 | 6.29 | 0.10 | 1.62% | 5.96 | 6.34 | 535728 | 32789 | 6.05% |
| 2026-05-21 | 6.60 | 6.19 | -0.08 | -1.28% | 6.16 | 6.78 | 481710 | 30899 | 5.44% |
| 2026-05-20 | 6.33 | 6.27 | -0.08 | -1.26% | 6.16 | 6.35 | 274056 | 17093 | 3.09% |
| 2026-05-19 | 6.20 | 6.35 | 0.13 | 2.09% | 6.16 | 6.37 | 280358 | 17553 | 3.17% |
| 2026-05-18 | 6.18 | 6.22 | 0.03 | 0.48% | 6.11 | 6.26 | 265279 | 16462 | 3.00% |
| 2026-05-15 | 6.36 | 6.19 | -0.17 | -2.67% | 6.15 | 6.42 | 397742 | 24812 | 4.49% |
| 2026-05-14 | 6.40 | 6.36 | -0.03 | -0.47% | 6.27 | 6.50 | 442137 | 28302 | 4.99% |
| 2026-05-13 | 6.38 | 6.39 | 0.00 | 0.00% | 6.33 | 6.40 | 267988 | 17074 | 3.03% |
| 2026-05-12 | 6.49 | 6.39 | -0.11 | -1.69% | 6.34 | 6.50 | 283822 | 18205 | 3.20% |
| 2026-05-11 | 6.59 | 6.50 | -0.01 | -0.15% | 6.45 | 6.60 | 331885 | 21539 | 3.75% |
| 2026-05-08 | 6.45 | 6.51 | 0.02 | 0.31% | 6.41 | 6.52 | 233424 | 15113 | 2.64% |
| 2026-05-07 | 6.44 | 6.49 | 0.08 | 1.25% | 6.41 | 6.52 | 254043 | 16455 | 2.87% |
| 2026-05-06 | 6.42 | 6.41 | 0.06 | 0.94% | 6.39 | 6.51 | 297020 | 19154 | 3.35% |
| 2026-04-30 | 6.37 | 6.35 | -0.02 | -0.31% | 6.30 | 6.41 | 176934 | 11245 | 2.00% |
| 2026-04-29 | 6.21 | 6.37 | 0.11 | 1.76% | 6.21 | 6.42 | 205298 | 13072 | 2.32% |
| 2026-04-28 | 6.36 | 6.26 | -0.11 | -1.73% | 6.22 | 6.37 | 215678 | 13549 | 2.44% |
| 2026-04-27 | 6.27 | 6.37 | 0.10 | 1.59% | 6.17 | 6.41 | 247811 | 15623 | 2.80% |
| 2026-04-24 | 6.28 | 6.27 | -0.03 | -0.48% | 6.18 | 6.34 | 261976 | 16398 | 2.96% |
| 2026-04-23 | 6.52 | 6.30 | -0.21 | -3.23% | 6.26 | 6.55 | 438249 | 27871 | 4.95% |
| 2026-04-22 | 6.54 | 6.51 | -0.56 | -7.92% | 6.28 | 6.54 | 760074 | 48914 | 8.60% |
| 2026-04-21 | 7.14 | 7.07 | -0.10 | -1.39% | 6.99 | 7.15 | 213783 | 15062 | 2.42% |
| 2026-04-20 | 7.09 | 7.17 | 0.06 | 0.84% | 7.07 | 7.23 | 263354 | 18889 | 2.98% |
| 2026-04-17 | 6.99 | 7.11 | 0.09 | 1.28% | 6.97 | 7.16 | 298840 | 21171 | 3.38% |