当前时间：2026-08-01 00:07:11 星期六休市中
| 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 | 5.23 | 5.24 | 0.14 | 2.75% | 5.22 | 5.30 | 236390 | 12415 | 3.94% |
| 2026-07-30 | 5.22 | 5.10 | -0.19 | -3.59% | 5.08 | 5.27 | 229743 | 11883 | 3.83% |
| 2026-07-29 | 5.16 | 5.29 | 0.10 | 1.93% | 5.07 | 5.29 | 252158 | 13080 | 4.20% |
| 2026-07-28 | 5.15 | 5.19 | -0.01 | -0.19% | 5.11 | 5.31 | 242258 | 12629 | 4.03% |
| 2026-07-27 | 5.03 | 5.20 | 0.11 | 2.16% | 4.93 | 5.20 | 287238 | 14696 | 4.78% |
| 2026-07-24 | 4.92 | 5.09 | 0.14 | 2.83% | 4.88 | 5.18 | 328024 | 16627 | 5.46% |
| 2026-07-23 | 4.84 | 4.95 | 0.11 | 2.27% | 4.81 | 4.96 | 158903 | 7762 | 2.65% |
| 2026-07-22 | 5.00 | 4.84 | -0.19 | -3.78% | 4.83 | 5.06 | 236415 | 11676 | 3.94% |
| 2026-07-21 | 4.83 | 5.03 | 0.20 | 4.14% | 4.54 | 5.03 | 302254 | 14594 | 5.03% |
| 2026-07-20 | 5.03 | 4.83 | -0.18 | -3.59% | 4.77 | 5.12 | 246294 | 12193 | 4.10% |
| 2026-07-17 | 5.28 | 5.01 | -0.30 | -5.65% | 4.99 | 5.33 | 281157 | 14435 | 4.68% |
| 2026-07-16 | 5.35 | 5.31 | -0.06 | -1.12% | 5.23 | 5.46 | 185713 | 9987 | 3.09% |
| 2026-07-15 | 5.46 | 5.37 | -0.12 | -2.19% | 5.32 | 5.49 | 184806 | 9969 | 3.08% |
| 2026-07-14 | 5.35 | 5.49 | 0.15 | 2.81% | 5.27 | 5.49 | 250142 | 13487 | 4.17% |
| 2026-07-13 | 5.90 | 5.34 | -0.62 | -10.40% | 5.32 | 5.90 | 366930 | 20271 | 6.11% |
| 2026-07-10 | 5.95 | 5.96 | -0.08 | -1.32% | 5.92 | 6.13 | 369025 | 22255 | 6.15% |
| 2026-07-09 | 6.32 | 6.04 | -0.38 | -5.92% | 5.61 | 6.43 | 633505 | 38049 | 10.55% |
| 2026-07-08 | 6.40 | 6.42 | 0.07 | 1.10% | 6.32 | 6.52 | 319103 | 20487 | 5.31% |
| 2026-07-07 | 6.30 | 6.35 | -0.01 | -0.16% | 6.25 | 6.41 | 273544 | 17290 | 4.56% |
| 2026-07-06 | 6.57 | 6.36 | -0.23 | -3.49% | 6.27 | 6.61 | 378366 | 24148 | 6.30% |
| 2026-07-03 | 6.80 | 6.59 | -0.24 | -3.51% | 6.50 | 6.86 | 470686 | 31161 | 7.84% |
| 2026-07-02 | 7.00 | 6.83 | -0.33 | -4.61% | 6.70 | 7.11 | 527871 | 36364 | 8.79% |
| 2026-07-01 | 7.18 | 7.16 | -0.08 | -1.10% | 7.09 | 7.29 | 689234 | 49587 | 11.48% |
| 2026-06-30 | 6.56 | 7.24 | 0.61 | 9.20% | 6.53 | 7.25 | 776931 | 54989 | 12.94% |
| 2026-06-29 | 6.95 | 6.66 | -0.32 | -4.58% | 6.39 | 7.12 | 593738 | 39941 | 9.89% |
| 2026-06-26 | 6.75 | 6.98 | 0.17 | 2.50% | 6.60 | 7.19 | 765396 | 53270 | 12.75% |
| 2026-06-25 | 6.48 | 6.81 | 0.30 | 4.61% | 6.37 | 6.83 | 569064 | 37791 | 9.48% |
| 2026-06-24 | 6.50 | 6.51 | -0.06 | -0.91% | 6.25 | 6.58 | 361289 | 23163 | 6.02% |
| 2026-06-23 | 6.53 | 6.57 | -0.03 | -0.45% | 6.47 | 6.75 | 374462 | 24777 | 6.25% |
| 2026-06-22 | 6.76 | 6.60 | -0.15 | -2.22% | 6.34 | 6.85 | 474205 | 31021 | 7.92% |
| 2026-06-18 | 6.93 | 6.75 | -0.28 | -3.98% | 6.71 | 6.97 | 462953 | 31436 | 7.73% |
| 2026-06-17 | 6.62 | 7.03 | 0.33 | 4.93% | 6.60 | 7.18 | 651186 | 45631 | 10.87% |
| 2026-06-16 | 6.45 | 6.70 | 0.22 | 3.40% | 6.33 | 6.82 | 596312 | 39428 | 9.95% |
| 2026-06-15 | 6.20 | 6.48 | 0.30 | 4.85% | 6.20 | 6.50 | 552637 | 35335 | 9.22% |
| 2026-06-12 | 6.72 | 6.18 | -0.41 | -6.22% | 6.16 | 6.77 | 810350 | 51896 | 13.53% |
| 2026-06-11 | 6.90 | 6.59 | -0.54 | -7.57% | 6.53 | 6.98 | 685489 | 46082 | 11.44% |
| 2026-06-10 | 7.79 | 7.13 | -0.81 | -10.20% | 7.10 | 7.79 | 807032 | 59415 | 13.62% |
| 2026-06-09 | 8.03 | 7.94 | -0.14 | -1.73% | 7.66 | 8.10 | 817124 | 64215 | 13.79% |
| 2026-06-08 | 7.57 | 8.08 | 0.16 | 2.02% | 7.52 | 8.22 | 954347 | 75751 | 16.11% |
| 2026-06-05 | 8.02 | 7.92 | -0.26 | -3.18% | 7.85 | 8.60 | 1257784 | 102969 | 21.23% |
| 2026-06-04 | 7.75 | 8.18 | 0.22 | 2.76% | 7.65 | 8.18 | 956652 | 75761 | 16.15% |
| 2026-06-03 | 7.42 | 7.96 | 0.47 | 6.28% | 7.36 | 8.12 | 1235629 | 96373 | 20.85% |
| 2026-06-02 | 7.43 | 7.49 | 0.06 | 0.81% | 7.27 | 7.56 | 624495 | 46262 | 10.54% |
| 2026-06-01 | 7.80 | 7.43 | -0.37 | -4.74% | 7.41 | 7.84 | 867529 | 66064 | 14.64% |
| 2026-05-29 | 7.60 | 7.80 | 0.13 | 1.69% | 7.26 | 7.90 | 1299288 | 99349 | 21.93% |
| 2026-05-28 | 7.46 | 7.67 | 0.08 | 1.05% | 7.35 | 7.67 | 866002 | 65162 | 14.62% |
| 2026-05-27 | 7.52 | 7.59 | 0.04 | 0.53% | 7.38 | 7.71 | 969569 | 72965 | 16.35% |
| 2026-05-26 | 7.12 | 7.55 | 0.32 | 4.43% | 7.10 | 7.55 | 1007911 | 74723 | 17.14% |
| 2026-05-25 | 7.07 | 7.23 | 0.23 | 3.29% | 6.96 | 7.24 | 594309 | 42353 | 10.11% |
| 2026-05-22 | 6.93 | 7.00 | 0.12 | 1.74% | 6.65 | 7.05 | 625001 | 42688 | 10.63% |
| 2026-05-21 | 7.50 | 6.88 | -0.26 | -3.64% | 6.87 | 7.68 | 824176 | 60237 | 14.02% |
| 2026-05-20 | 7.03 | 7.14 | 0.06 | 0.85% | 6.83 | 7.16 | 391884 | 27408 | 6.67% |
| 2026-05-19 | 6.93 | 7.08 | 0.09 | 1.29% | 6.76 | 7.09 | 395253 | 27369 | 6.72% |
| 2026-05-18 | 6.96 | 6.99 | 0.02 | 0.29% | 6.83 | 7.03 | 269227 | 18691 | 4.58% |
| 2026-05-15 | 7.10 | 6.97 | -0.19 | -2.65% | 6.87 | 7.22 | 469985 | 32935 | 7.99% |
| 2026-05-14 | 7.20 | 7.16 | -0.05 | -0.69% | 7.15 | 7.32 | 526085 | 38097 | 8.95% |
| 2026-05-13 | 7.21 | 7.21 | -0.07 | -0.96% | 7.13 | 7.26 | 460042 | 33089 | 7.82% |
| 2026-05-12 | 7.20 | 7.28 | 0.06 | 0.83% | 7.15 | 7.35 | 488464 | 35430 | 8.31% |
| 2026-05-11 | 7.24 | 7.22 | 0.04 | 0.56% | 7.15 | 7.31 | 507336 | 36655 | 8.63% |
| 2026-05-08 | 7.10 | 7.18 | 0.02 | 0.28% | 7.03 | 7.19 | 386414 | 27555 | 6.57% |
| 2026-05-07 | 6.99 | 7.16 | 0.17 | 2.43% | 6.97 | 7.17 | 432375 | 30782 | 7.35% |
| 2026-05-06 | 6.88 | 6.99 | 0.17 | 2.49% | 6.88 | 7.07 | 472878 | 33047 | 8.04% |
| 2026-04-30 | 6.88 | 6.82 | -0.07 | -1.02% | 6.76 | 6.93 | 292925 | 19958 | 4.98% |
| 2026-04-29 | 6.64 | 6.89 | 0.34 | 5.19% | 6.60 | 6.93 | 478981 | 32831 | 8.31% |
| 2026-04-28 | 6.72 | 6.55 | -0.25 | -3.68% | 6.51 | 6.77 | 318541 | 21078 | 5.52% |
| 2026-04-27 | 6.74 | 6.80 | 0.05 | 0.74% | 6.64 | 6.83 | 286994 | 19417 | 4.98% |
| 2026-04-24 | 6.62 | 6.75 | 0.03 | 0.45% | 6.45 | 6.83 | 420460 | 27932 | 7.29% |
| 2026-04-23 | 7.18 | 6.72 | -0.36 | -5.08% | 6.68 | 7.27 | 647312 | 44439 | 11.23% |