当前时间：2026-08-03 08:24:44 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 | 5.01 | 5.16 | -0.04 | -0.77% | 5.01 | 5.24 | 358948 | 18496 | 3.81% |
| 2026-07-30 | 5.22 | 5.20 | -0.11 | -2.07% | 5.20 | 5.67 | 498013 | 27005 | 5.28% |
| 2026-07-29 | 5.43 | 5.31 | -0.12 | -2.21% | 5.26 | 5.47 | 446361 | 23753 | 4.73% |
| 2026-07-28 | 4.96 | 5.43 | 0.31 | 6.05% | 4.90 | 5.78 | 666762 | 35921 | 7.07% |
| 2026-07-27 | 4.84 | 5.12 | 0.19 | 3.85% | 4.71 | 5.14 | 512618 | 25515 | 5.44% |
| 2026-07-24 | 4.59 | 4.93 | 0.39 | 8.59% | 4.54 | 5.28 | 596476 | 29960 | 6.33% |
| 2026-07-23 | 4.42 | 4.54 | 0.06 | 1.34% | 4.40 | 4.54 | 85381 | 3835 | 0.91% |
| 2026-07-22 | 4.45 | 4.48 | -0.04 | -0.88% | 4.42 | 4.57 | 100236 | 4498 | 1.06% |
| 2026-07-21 | 4.58 | 4.52 | -0.07 | -1.53% | 4.42 | 4.63 | 145891 | 6565 | 1.55% |
| 2026-07-20 | 4.60 | 4.59 | 0.05 | 1.10% | 4.52 | 4.70 | 131091 | 6042 | 1.39% |
| 2026-07-17 | 4.70 | 4.54 | -0.18 | -3.81% | 4.51 | 4.80 | 144260 | 6686 | 1.53% |
| 2026-07-16 | 4.65 | 4.72 | 0.03 | 0.64% | 4.59 | 4.75 | 140504 | 6600 | 1.49% |
| 2026-07-15 | 4.52 | 4.69 | 0.14 | 3.08% | 4.48 | 4.82 | 194819 | 9160 | 2.07% |
| 2026-07-14 | 4.36 | 4.55 | 0.18 | 4.12% | 4.34 | 4.58 | 141437 | 6320 | 1.50% |
| 2026-07-13 | 4.46 | 4.37 | -0.12 | -2.67% | 4.34 | 4.52 | 96275 | 4234 | 1.02% |
| 2026-07-10 | 4.35 | 4.49 | 0.12 | 2.75% | 4.27 | 4.57 | 158145 | 7089 | 1.68% |
| 2026-07-09 | 4.37 | 4.37 | -0.02 | -0.46% | 4.27 | 4.45 | 95160 | 4126 | 1.01% |
| 2026-07-08 | 4.45 | 4.39 | -0.03 | -0.68% | 4.38 | 4.50 | 86832 | 3837 | 0.92% |
| 2026-07-07 | 4.61 | 4.42 | -0.18 | -3.91% | 4.40 | 4.63 | 103056 | 4601 | 1.09% |
| 2026-07-06 | 4.58 | 4.60 | 0.00 | 0.00% | 4.55 | 4.69 | 90566 | 4189 | 0.96% |
| 2026-07-03 | 4.61 | 4.60 | -0.02 | -0.43% | 4.51 | 4.68 | 124146 | 5705 | 1.32% |
| 2026-07-02 | 4.53 | 4.62 | 0.01 | 0.22% | 4.53 | 4.76 | 138464 | 6440 | 1.47% |
| 2026-07-01 | 4.44 | 4.61 | 0.14 | 3.13% | 4.41 | 4.65 | 146374 | 6695 | 1.55% |
| 2026-06-30 | 4.51 | 4.47 | -0.07 | -1.54% | 4.41 | 4.55 | 111159 | 4961 | 1.18% |
| 2026-06-29 | 4.39 | 4.54 | 0.19 | 4.37% | 4.28 | 4.57 | 177091 | 7874 | 1.88% |
| 2026-06-26 | 4.52 | 4.35 | -0.19 | -4.19% | 4.35 | 4.53 | 132536 | 5861 | 1.41% |
| 2026-06-25 | 4.63 | 4.54 | -0.14 | -2.99% | 4.45 | 4.68 | 125942 | 5706 | 1.34% |
| 2026-06-24 | 4.80 | 4.68 | -0.05 | -1.06% | 4.56 | 4.83 | 118840 | 5554 | 1.26% |
| 2026-06-23 | 4.62 | 4.73 | 0.07 | 1.50% | 4.62 | 4.83 | 140872 | 6716 | 1.49% |
| 2026-06-22 | 4.57 | 4.66 | 0.06 | 1.30% | 4.40 | 4.66 | 149113 | 6775 | 1.58% |
| 2026-06-18 | 4.64 | 4.60 | -0.09 | -1.92% | 4.55 | 4.70 | 114882 | 5297 | 1.22% |
| 2026-06-17 | 4.77 | 4.69 | -0.14 | -2.90% | 4.66 | 4.82 | 101716 | 4778 | 1.08% |
| 2026-06-16 | 4.84 | 4.83 | -0.04 | -0.82% | 4.76 | 4.87 | 63794 | 3067 | 0.68% |
| 2026-06-15 | 4.90 | 4.87 | 0.03 | 0.62% | 4.83 | 4.96 | 85312 | 4162 | 0.90% |
| 2026-06-12 | 4.74 | 4.84 | 0.10 | 2.11% | 4.74 | 4.89 | 85246 | 4115 | 0.90% |
| 2026-06-11 | 4.84 | 4.74 | -0.14 | -2.87% | 4.72 | 4.90 | 78633 | 3746 | 0.83% |
| 2026-06-10 | 4.82 | 4.88 | 0.07 | 1.46% | 4.75 | 4.95 | 98618 | 4775 | 1.05% |
| 2026-06-09 | 4.83 | 4.81 | 0.04 | 0.84% | 4.70 | 4.83 | 73466 | 3513 | 0.78% |
| 2026-06-08 | 4.93 | 4.77 | -0.21 | -4.22% | 4.72 | 4.96 | 108540 | 5247 | 1.15% |
| 2026-06-05 | 4.91 | 4.98 | 0.07 | 1.43% | 4.85 | 5.01 | 99434 | 4918 | 1.05% |
| 2026-06-04 | 5.03 | 4.91 | -0.17 | -3.35% | 4.88 | 5.08 | 109326 | 5405 | 1.16% |
| 2026-06-03 | 4.99 | 5.08 | 0.09 | 1.80% | 4.93 | 5.25 | 159634 | 8123 | 1.69% |
| 2026-06-02 | 5.15 | 4.99 | -0.18 | -3.48% | 4.96 | 5.17 | 112068 | 5618 | 1.19% |
| 2026-06-01 | 5.11 | 5.17 | 0.08 | 1.57% | 5.02 | 5.22 | 98603 | 5077 | 1.05% |
| 2026-05-29 | 5.08 | 5.09 | -0.02 | -0.39% | 5.07 | 5.30 | 122739 | 6326 | 1.30% |
| 2026-05-28 | 5.05 | 5.11 | 0.02 | 0.39% | 4.99 | 5.13 | 98768 | 4997 | 1.05% |
| 2026-05-27 | 5.20 | 5.09 | -0.10 | -1.93% | 5.05 | 5.25 | 82678 | 4232 | 0.88% |
| 2026-05-26 | 5.23 | 5.19 | -0.06 | -1.14% | 5.11 | 5.24 | 81541 | 4217 | 0.86% |
| 2026-05-25 | 5.29 | 5.25 | -0.07 | -1.32% | 5.18 | 5.36 | 95616 | 5022 | 1.01% |
| 2026-05-22 | 5.31 | 5.32 | 0.06 | 1.14% | 5.23 | 5.35 | 72895 | 3856 | 0.77% |
| 2026-05-21 | 5.43 | 5.26 | -0.16 | -2.95% | 5.24 | 5.46 | 113985 | 6126 | 1.21% |
| 2026-05-20 | 5.58 | 5.42 | -0.16 | -2.87% | 5.39 | 5.58 | 114576 | 6220 | 1.22% |
| 2026-05-19 | 5.55 | 5.58 | 0.05 | 0.90% | 5.52 | 5.62 | 78672 | 4383 | 0.83% |
| 2026-05-18 | 5.56 | 5.53 | -0.03 | -0.54% | 5.47 | 5.57 | 85535 | 4714 | 0.91% |
| 2026-05-15 | 5.60 | 5.56 | -0.06 | -1.07% | 5.54 | 5.66 | 117827 | 6594 | 1.25% |
| 2026-05-14 | 5.82 | 5.62 | -0.20 | -3.44% | 5.61 | 5.82 | 168759 | 9596 | 1.79% |
| 2026-05-13 | 5.91 | 5.82 | -0.07 | -1.19% | 5.80 | 5.91 | 128062 | 7462 | 1.36% |
| 2026-05-12 | 6.03 | 5.89 | -0.17 | -2.81% | 5.88 | 6.04 | 161456 | 9562 | 1.71% |
| 2026-05-11 | 6.07 | 6.06 | 0.00 | 0.00% | 6.00 | 6.10 | 126127 | 7622 | 1.34% |
| 2026-05-08 | 5.97 | 6.06 | 0.09 | 1.51% | 5.93 | 6.10 | 144978 | 8724 | 1.54% |
| 2026-05-07 | 5.92 | 5.97 | 0.05 | 0.84% | 5.91 | 6.02 | 105898 | 6322 | 1.12% |
| 2026-05-06 | 5.94 | 5.92 | -0.04 | -0.67% | 5.90 | 5.98 | 128135 | 7596 | 1.36% |
| 2026-04-30 | 5.97 | 5.96 | 0.00 | 0.00% | 5.91 | 6.01 | 96313 | 5748 | 1.02% |
| 2026-04-29 | 5.88 | 5.96 | 0.00 | 0.00% | 5.77 | 6.04 | 118262 | 7033 | 1.26% |
| 2026-04-28 | 5.90 | 5.96 | 0.00 | 0.00% | 5.90 | 6.08 | 131115 | 7834 | 1.40% |
| 2026-04-27 | 6.02 | 5.96 | -0.08 | -1.32% | 5.90 | 6.02 | 90907 | 5406 | 0.97% |