当前时间：2026-08-03 12:48:03 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 | 4.99 | 5.05 | 0.11 | 2.23% | 4.99 | 5.17 | 69160 | 3524 | 2.15% |
| 2026-07-30 | 5.01 | 4.94 | -0.13 | -2.56% | 4.93 | 5.16 | 82952 | 4180 | 2.58% |
| 2026-07-29 | 4.95 | 5.07 | 0.12 | 2.42% | 4.92 | 5.11 | 83720 | 4198 | 2.60% |
| 2026-07-28 | 4.85 | 4.95 | 0.04 | 0.81% | 4.80 | 5.00 | 57228 | 2821 | 1.78% |
| 2026-07-27 | 4.70 | 4.91 | 0.19 | 4.03% | 4.62 | 4.92 | 72898 | 3523 | 2.27% |
| 2026-07-24 | 4.75 | 4.72 | -0.08 | -1.67% | 4.69 | 4.82 | 69977 | 3324 | 2.18% |
| 2026-07-23 | 4.62 | 4.80 | 0.18 | 3.90% | 4.62 | 4.82 | 84383 | 4006 | 2.62% |
| 2026-07-22 | 4.72 | 4.62 | -0.18 | -3.75% | 4.59 | 4.80 | 91890 | 4300 | 2.86% |
| 2026-07-21 | 4.74 | 4.80 | -0.04 | -0.83% | 4.44 | 4.83 | 125174 | 5831 | 3.89% |
| 2026-07-20 | 4.96 | 4.84 | -0.17 | -3.39% | 4.62 | 5.07 | 127773 | 6174 | 3.97% |
| 2026-07-17 | 5.14 | 5.01 | -0.14 | -2.72% | 4.90 | 5.22 | 102708 | 5191 | 3.19% |
| 2026-07-16 | 5.10 | 5.15 | 0.00 | 0.00% | 5.04 | 5.25 | 82858 | 4272 | 2.58% |
| 2026-07-15 | 5.15 | 5.15 | 0.03 | 0.59% | 5.02 | 5.20 | 84880 | 4339 | 2.64% |
| 2026-07-14 | 4.95 | 5.12 | 0.19 | 3.85% | 4.84 | 5.12 | 105443 | 5279 | 3.28% |
| 2026-07-13 | 5.08 | 4.93 | -0.20 | -3.90% | 4.90 | 5.16 | 109425 | 5465 | 3.40% |
| 2026-07-10 | 5.20 | 5.13 | -0.05 | -0.97% | 5.09 | 5.33 | 129637 | 6755 | 4.03% |
| 2026-07-09 | 5.14 | 5.18 | -0.05 | -0.96% | 5.05 | 5.31 | 113732 | 5888 | 3.54% |
| 2026-07-08 | 5.36 | 5.23 | -0.11 | -2.06% | 5.14 | 5.38 | 99728 | 5212 | 3.10% |
| 2026-07-07 | 5.48 | 5.34 | -0.12 | -2.20% | 5.33 | 5.63 | 112581 | 6144 | 3.50% |
| 2026-07-06 | 5.88 | 5.46 | -0.48 | -8.08% | 5.43 | 5.95 | 195847 | 11002 | 6.09% |
| 2026-07-03 | 5.91 | 5.94 | 0.06 | 1.02% | 5.81 | 6.04 | 169011 | 10031 | 5.26% |
| 2026-07-02 | 5.80 | 5.88 | 0.00 | 0.00% | 5.74 | 6.20 | 202640 | 12173 | 6.30% |
| 2026-07-01 | 6.00 | 5.88 | 0.02 | 0.34% | 5.79 | 6.10 | 198275 | 11708 | 6.17% |
| 2026-06-30 | 5.80 | 5.86 | 0.02 | 0.34% | 5.69 | 5.95 | 146107 | 8526 | 4.54% |
| 2026-06-29 | 6.12 | 5.84 | -0.28 | -4.58% | 5.74 | 6.19 | 209004 | 12316 | 6.50% |
| 2026-06-26 | 6.40 | 6.12 | -0.37 | -5.70% | 6.10 | 6.40 | 227375 | 14115 | 7.07% |
| 2026-06-25 | 7.02 | 6.49 | -0.61 | -8.59% | 6.37 | 7.10 | 310740 | 20718 | 9.67% |
| 2026-06-24 | 7.36 | 7.10 | -0.31 | -4.18% | 6.88 | 7.62 | 259740 | 18551 | 8.08% |
| 2026-06-23 | 7.61 | 7.41 | -0.31 | -4.02% | 7.23 | 7.68 | 275331 | 20478 | 8.56% |
| 2026-06-22 | 7.82 | 7.72 | -0.14 | -1.78% | 7.45 | 7.98 | 309885 | 23764 | 9.64% |
| 2026-06-18 | 7.99 | 7.86 | -0.30 | -3.68% | 7.69 | 8.04 | 333475 | 26176 | 10.37% |
| 2026-06-17 | 7.55 | 8.16 | 0.44 | 5.70% | 7.55 | 8.30 | 454134 | 36605 | 14.13% |
| 2026-06-16 | 7.46 | 7.72 | 0.23 | 3.07% | 7.23 | 7.73 | 306254 | 23089 | 9.53% |
| 2026-06-15 | 7.20 | 7.49 | 0.32 | 4.46% | 7.20 | 7.59 | 281486 | 20970 | 8.76% |
| 2026-06-12 | 7.55 | 7.17 | -0.29 | -3.89% | 6.88 | 7.71 | 347663 | 25161 | 10.81% |
| 2026-06-11 | 7.31 | 7.46 | -0.15 | -1.97% | 7.23 | 7.77 | 284802 | 21354 | 8.86% |
| 2026-06-10 | 7.42 | 7.61 | 0.09 | 1.20% | 7.38 | 7.75 | 371758 | 28202 | 11.56% |
| 2026-06-09 | 7.26 | 7.52 | 0.39 | 5.47% | 7.22 | 7.85 | 366154 | 27421 | 11.39% |
| 2026-06-08 | 7.18 | 7.13 | -0.42 | -5.56% | 7.03 | 7.58 | 388961 | 28354 | 12.10% |
| 2026-06-05 | 7.64 | 7.55 | -0.14 | -1.82% | 7.50 | 8.16 | 549029 | 42582 | 17.08% |
| 2026-06-04 | 7.35 | 7.69 | 0.25 | 3.36% | 7.20 | 7.79 | 490994 | 37360 | 15.27% |
| 2026-06-03 | 7.19 | 7.44 | 0.16 | 2.20% | 7.19 | 7.59 | 539570 | 39997 | 16.78% |
| 2026-06-02 | 6.99 | 7.28 | 0.36 | 5.20% | 6.90 | 7.39 | 425802 | 30524 | 13.25% |
| 2026-06-01 | 6.82 | 6.92 | 0.09 | 1.32% | 6.78 | 7.29 | 288241 | 20275 | 8.97% |
| 2026-05-29 | 7.22 | 6.83 | -0.37 | -5.14% | 6.72 | 7.42 | 339513 | 23904 | 10.56% |
| 2026-05-28 | 6.70 | 7.20 | 0.53 | 7.95% | 6.58 | 7.32 | 380502 | 26667 | 11.84% |
| 2026-05-27 | 7.02 | 6.67 | -0.20 | -2.91% | 6.56 | 7.27 | 232323 | 15763 | 7.23% |
| 2026-05-26 | 7.13 | 6.87 | -0.21 | -2.97% | 6.76 | 7.19 | 280611 | 19402 | 8.73% |
| 2026-05-25 | 7.18 | 7.08 | 0.09 | 1.29% | 7.03 | 7.86 | 451698 | 32830 | 14.05% |
| 2026-05-22 | 6.39 | 6.99 | 0.66 | 10.43% | 6.25 | 7.12 | 303443 | 20724 | 9.44% |
| 2026-05-21 | 6.69 | 6.33 | -0.37 | -5.52% | 6.28 | 6.79 | 102689 | 6744 | 3.19% |
| 2026-05-20 | 6.73 | 6.70 | -0.04 | -0.59% | 6.63 | 6.74 | 61438 | 4097 | 1.91% |
| 2026-05-19 | 6.70 | 6.74 | 0.03 | 0.45% | 6.60 | 6.80 | 70700 | 4734 | 2.20% |
| 2026-05-18 | 6.66 | 6.71 | 0.02 | 0.30% | 6.57 | 6.76 | 69788 | 4662 | 2.17% |
| 2026-05-15 | 6.78 | 6.69 | -0.07 | -1.04% | 6.59 | 6.82 | 88597 | 5937 | 2.76% |
| 2026-05-14 | 6.75 | 6.76 | 0.05 | 0.75% | 6.69 | 6.89 | 88875 | 6041 | 2.76% |
| 2026-05-13 | 6.73 | 6.71 | -0.03 | -0.45% | 6.68 | 6.77 | 50741 | 3412 | 1.58% |
| 2026-05-12 | 6.78 | 6.74 | -0.06 | -0.88% | 6.68 | 6.83 | 61864 | 4176 | 1.92% |
| 2026-05-11 | 6.78 | 6.80 | 0.06 | 0.89% | 6.71 | 6.85 | 72247 | 4891 | 2.25% |
| 2026-05-08 | 6.73 | 6.74 | 0.07 | 1.05% | 6.65 | 6.78 | 61555 | 4147 | 1.91% |
| 2026-05-07 | 6.77 | 6.67 | -0.13 | -1.91% | 6.66 | 6.82 | 72047 | 4847 | 2.24% |
| 2026-05-06 | 6.82 | 6.80 | 0.04 | 0.59% | 6.72 | 6.89 | 93938 | 6384 | 2.92% |
| 2026-04-30 | 6.69 | 6.76 | 0.08 | 1.20% | 6.69 | 6.81 | 79997 | 5412 | 2.49% |
| 2026-04-29 | 6.48 | 6.68 | 0.17 | 2.61% | 6.48 | 6.76 | 83933 | 5595 | 2.61% |
| 2026-04-28 | 6.51 | 6.51 | -0.05 | -0.76% | 6.46 | 6.58 | 96484 | 6297 | 3.00% |
| 2026-04-27 | 6.32 | 6.56 | 0.24 | 3.80% | 6.16 | 6.59 | 129471 | 8304 | 4.03% |