当前时间：2026-08-01 06:42:21 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 | 5.39 | 5.58 | 0.21 | 3.91% | 5.39 | 5.63 | 91396 | 5067 | 3.11% |
| 2026-07-30 | 5.33 | 5.37 | -0.03 | -0.56% | 5.30 | 5.47 | 73904 | 3982 | 2.52% |
| 2026-07-29 | 5.29 | 5.40 | 0.13 | 2.47% | 5.29 | 5.65 | 103705 | 5654 | 3.53% |
| 2026-07-28 | 5.07 | 5.27 | 0.14 | 2.73% | 5.05 | 5.32 | 68168 | 3568 | 2.24% |
| 2026-07-27 | 4.94 | 5.13 | 0.18 | 3.64% | 4.91 | 5.13 | 60639 | 3071 | 1.99% |
| 2026-07-24 | 5.04 | 4.95 | -0.15 | -2.94% | 4.94 | 5.10 | 51635 | 2589 | 1.70% |
| 2026-07-23 | 4.98 | 5.10 | 0.12 | 2.41% | 4.94 | 5.10 | 47939 | 2413 | 1.57% |
| 2026-07-22 | 5.00 | 4.98 | -0.07 | -1.39% | 4.93 | 5.12 | 52520 | 2637 | 1.73% |
| 2026-07-21 | 4.99 | 5.05 | 0.04 | 0.80% | 4.71 | 5.08 | 99450 | 4879 | 3.27% |
| 2026-07-20 | 5.24 | 5.01 | -0.24 | -4.57% | 4.89 | 5.36 | 87740 | 4512 | 2.88% |
| 2026-07-17 | 5.55 | 5.25 | -0.30 | -5.41% | 5.25 | 5.66 | 83474 | 4540 | 2.74% |
| 2026-07-16 | 5.47 | 5.55 | 0.08 | 1.46% | 5.42 | 5.68 | 70406 | 3918 | 2.31% |
| 2026-07-15 | 5.40 | 5.47 | 0.08 | 1.48% | 5.35 | 5.50 | 64701 | 3522 | 2.13% |
| 2026-07-14 | 5.27 | 5.39 | 0.09 | 1.70% | 5.21 | 5.41 | 56457 | 2996 | 1.85% |
| 2026-07-13 | 5.61 | 5.30 | -0.33 | -5.86% | 5.27 | 5.67 | 68465 | 3741 | 2.25% |
| 2026-07-10 | 5.58 | 5.63 | 0.03 | 0.54% | 5.44 | 5.73 | 80433 | 4512 | 2.64% |
| 2026-07-09 | 5.51 | 5.60 | 0.05 | 0.90% | 5.42 | 5.76 | 86514 | 4864 | 2.84% |
| 2026-07-08 | 5.56 | 5.55 | 0.06 | 1.09% | 5.41 | 5.69 | 96879 | 5353 | 3.18% |
| 2026-07-07 | 5.76 | 5.49 | -0.29 | -5.02% | 5.46 | 5.78 | 62497 | 3479 | 2.05% |
| 2026-07-06 | 5.98 | 5.78 | -0.19 | -3.18% | 5.73 | 6.05 | 76348 | 4474 | 2.51% |
| 2026-07-03 | 5.72 | 5.97 | 0.21 | 3.65% | 5.72 | 6.05 | 90554 | 5359 | 2.98% |
| 2026-07-02 | 5.64 | 5.76 | 0.08 | 1.41% | 5.64 | 5.86 | 91055 | 5263 | 2.99% |
| 2026-07-01 | 5.50 | 5.68 | 0.17 | 3.09% | 5.48 | 5.84 | 96462 | 5498 | 3.17% |
| 2026-06-30 | 5.38 | 5.51 | 0.25 | 4.75% | 5.20 | 5.53 | 90436 | 4849 | 2.97% |
| 2026-06-29 | 5.30 | 5.26 | -0.10 | -1.87% | 5.12 | 5.41 | 77662 | 4079 | 2.55% |
| 2026-06-26 | 5.41 | 5.36 | -0.09 | -1.65% | 5.24 | 5.54 | 98169 | 5284 | 3.23% |
| 2026-06-25 | 5.65 | 5.45 | -0.24 | -4.22% | 5.42 | 5.68 | 90369 | 4988 | 2.97% |
| 2026-06-24 | 5.93 | 5.69 | -0.28 | -4.69% | 5.67 | 5.97 | 87250 | 5028 | 2.87% |
| 2026-06-23 | 5.83 | 5.97 | 0.07 | 1.19% | 5.82 | 6.10 | 91124 | 5453 | 2.99% |
| 2026-06-22 | 5.72 | 5.90 | 0.09 | 1.55% | 5.46 | 5.91 | 120265 | 6828 | 3.95% |
| 2026-06-18 | 5.89 | 5.81 | -0.09 | -1.53% | 5.79 | 6.09 | 98589 | 5850 | 3.24% |
| 2026-06-17 | 6.15 | 5.90 | -0.28 | -4.53% | 5.89 | 6.29 | 126508 | 7675 | 4.16% |
| 2026-06-16 | 5.97 | 6.18 | 0.23 | 3.87% | 5.78 | 6.20 | 130105 | 7813 | 4.27% |
| 2026-06-15 | 5.83 | 5.95 | 0.19 | 3.30% | 5.82 | 6.08 | 94806 | 5658 | 3.11% |
| 2026-06-12 | 5.72 | 5.76 | 0.14 | 2.49% | 5.66 | 5.84 | 87110 | 5020 | 2.86% |
| 2026-06-11 | 5.76 | 5.62 | -0.22 | -3.77% | 5.55 | 5.84 | 97669 | 5519 | 3.21% |
| 2026-06-10 | 6.13 | 5.84 | -0.37 | -5.96% | 5.79 | 6.26 | 137531 | 8191 | 4.52% |
| 2026-06-09 | 6.39 | 6.21 | -0.17 | -2.66% | 6.19 | 6.44 | 106418 | 6693 | 3.50% |
| 2026-06-08 | 6.20 | 6.38 | -0.07 | -1.09% | 6.20 | 6.61 | 103512 | 6643 | 3.40% |
| 2026-06-05 | 6.41 | 6.45 | 0.05 | 0.78% | 6.25 | 6.61 | 102907 | 6618 | 3.38% |
| 2026-06-04 | 6.62 | 6.40 | -0.38 | -5.60% | 6.33 | 6.65 | 129108 | 8374 | 4.24% |
| 2026-06-03 | 6.88 | 6.78 | -0.20 | -2.87% | 6.68 | 6.96 | 138841 | 9405 | 4.56% |
| 2026-06-02 | 7.10 | 6.98 | -0.14 | -1.97% | 6.73 | 7.10 | 167413 | 11635 | 5.50% |
| 2026-06-01 | 6.66 | 7.12 | 0.51 | 7.72% | 6.57 | 7.18 | 190593 | 13330 | 6.26% |
| 2026-05-29 | 6.32 | 6.61 | 0.26 | 4.09% | 6.30 | 6.66 | 168416 | 11029 | 5.53% |
| 2026-05-28 | 6.25 | 6.35 | 0.04 | 0.63% | 6.25 | 6.57 | 122898 | 7890 | 4.04% |
| 2026-05-27 | 6.22 | 6.31 | 0.11 | 1.77% | 5.97 | 6.32 | 151196 | 9280 | 4.97% |
| 2026-05-26 | 6.33 | 6.20 | -0.18 | -2.82% | 6.11 | 6.39 | 112222 | 7008 | 3.69% |
| 2026-05-25 | 6.85 | 6.38 | -0.44 | -6.45% | 6.21 | 6.85 | 182264 | 11770 | 5.99% |
| 2026-05-22 | 6.77 | 6.82 | 0.05 | 0.74% | 6.72 | 6.91 | 76751 | 5243 | 2.52% |
| 2026-05-21 | 7.03 | 6.77 | -0.28 | -3.97% | 6.75 | 7.14 | 114957 | 7982 | 3.78% |
| 2026-05-20 | 7.25 | 7.05 | -0.25 | -3.42% | 7.00 | 7.25 | 111832 | 7932 | 3.67% |
| 2026-05-19 | 6.94 | 7.30 | 0.30 | 4.29% | 6.88 | 7.32 | 142934 | 10268 | 4.70% |
| 2026-05-18 | 7.02 | 7.00 | -0.08 | -1.13% | 6.72 | 7.06 | 145825 | 10054 | 4.79% |
| 2026-05-15 | 7.50 | 7.08 | -0.47 | -6.23% | 7.04 | 7.53 | 188730 | 13723 | 6.20% |
| 2026-05-14 | 7.81 | 7.55 | -0.30 | -3.82% | 7.50 | 7.86 | 166616 | 12705 | 5.47% |
| 2026-05-13 | 7.75 | 7.85 | 0.26 | 3.43% | 7.69 | 7.86 | 170961 | 13333 | 5.62% |
| 2026-05-12 | 8.00 | 7.59 | -0.44 | -5.48% | 7.57 | 8.02 | 249745 | 19264 | 8.21% |
| 2026-05-11 | 8.12 | 8.03 | -0.09 | -1.11% | 8.01 | 8.24 | 209678 | 16999 | 6.89% |
| 2026-05-08 | 7.92 | 8.12 | 0.14 | 1.75% | 7.89 | 8.14 | 214101 | 17252 | 7.03% |
| 2026-05-07 | 7.98 | 7.98 | 0.01 | 0.13% | 7.95 | 8.08 | 248970 | 19930 | 8.18% |
| 2026-05-06 | 8.10 | 7.97 | -0.25 | -3.04% | 7.97 | 8.22 | 397748 | 32012 | 13.07% |
| 2026-04-30 | 8.33 | 8.22 | -1.50 | -15.43% | 7.81 | 8.82 | 631308 | 51646 | 20.74% |
| 2026-04-29 | 9.72 | 9.72 | -2.43 | -20.00% | 9.72 | 9.72 | 6613 | 642 | 0.22% |
| 2026-04-27 | 12.01 | 12.15 | 0.14 | 1.17% | 11.74 | 12.21 | 117761 | 14159 | 3.87% |
| 2026-04-24 | 12.27 | 12.01 | -0.43 | -3.46% | 11.87 | 12.37 | 146501 | 17622 | 4.81% |
| 2026-04-23 | 13.06 | 12.44 | -0.66 | -5.04% | 12.37 | 13.10 | 191619 | 24110 | 6.30% |