当前时间：2026-08-07 06:43:21 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-06 | 5.70 | 5.70 | -0.04 | -0.70% | 5.60 | 5.77 | 147654 | 8386 | 2.32% |
| 2026-08-05 | 5.72 | 5.74 | -0.01 | -0.17% | 5.65 | 5.79 | 191772 | 10952 | 3.02% |
| 2026-08-04 | 5.79 | 5.75 | -0.05 | -0.86% | 5.71 | 5.88 | 165767 | 9560 | 2.61% |
| 2026-08-03 | 5.54 | 5.80 | 0.24 | 4.32% | 5.47 | 5.84 | 267852 | 15235 | 4.22% |
| 2026-07-31 | 5.52 | 5.56 | -0.06 | -1.07% | 5.46 | 5.64 | 204559 | 11418 | 3.22% |
| 2026-07-30 | 5.40 | 5.62 | 0.16 | 2.93% | 5.36 | 5.66 | 278309 | 15320 | 4.38% |
| 2026-07-29 | 5.48 | 5.46 | -0.08 | -1.44% | 5.39 | 5.50 | 196633 | 10704 | 3.10% |
| 2026-07-28 | 5.38 | 5.54 | 0.08 | 1.47% | 5.30 | 5.55 | 289960 | 15751 | 4.57% |
| 2026-07-27 | 5.11 | 5.46 | 0.07 | 1.30% | 5.08 | 5.46 | 317607 | 16876 | 5.00% |
| 2026-07-24 | 5.25 | 5.39 | 0.27 | 5.27% | 5.25 | 5.79 | 389032 | 21228 | 6.12% |
| 2026-07-23 | 4.98 | 5.12 | 0.11 | 2.20% | 4.94 | 5.14 | 137972 | 6953 | 2.17% |
| 2026-07-22 | 5.00 | 5.01 | -0.06 | -1.18% | 4.98 | 5.19 | 142095 | 7205 | 2.24% |
| 2026-07-21 | 5.12 | 5.07 | -0.10 | -1.93% | 4.85 | 5.13 | 185175 | 9229 | 2.92% |
| 2026-07-20 | 5.18 | 5.17 | -0.07 | -1.34% | 5.06 | 5.35 | 162808 | 8475 | 2.56% |
| 2026-07-17 | 5.54 | 5.24 | -0.33 | -5.92% | 5.21 | 5.60 | 192245 | 10308 | 3.03% |
| 2026-07-16 | 5.51 | 5.57 | 0.00 | 0.00% | 5.39 | 5.63 | 178884 | 9923 | 2.82% |
| 2026-07-15 | 5.39 | 5.57 | 0.18 | 3.34% | 5.33 | 5.59 | 208827 | 11509 | 3.29% |
| 2026-07-14 | 5.14 | 5.39 | 0.21 | 4.05% | 5.11 | 5.41 | 187655 | 9940 | 2.95% |
| 2026-07-13 | 5.23 | 5.18 | -0.05 | -0.96% | 5.13 | 5.30 | 121417 | 6288 | 1.91% |
| 2026-07-10 | 5.07 | 5.23 | 0.14 | 2.75% | 4.96 | 5.33 | 156245 | 8135 | 2.46% |
| 2026-07-09 | 5.02 | 5.09 | 0.03 | 0.59% | 4.99 | 5.20 | 96423 | 4895 | 1.52% |
| 2026-07-08 | 5.10 | 5.06 | -0.03 | -0.59% | 5.02 | 5.19 | 81943 | 4163 | 1.29% |
| 2026-07-07 | 5.33 | 5.09 | -0.24 | -4.50% | 5.07 | 5.35 | 114437 | 5897 | 1.80% |
| 2026-07-06 | 5.28 | 5.33 | 0.03 | 0.57% | 5.24 | 5.43 | 133794 | 7165 | 2.11% |
| 2026-07-03 | 5.22 | 5.30 | 0.11 | 2.12% | 5.15 | 5.34 | 127826 | 6721 | 2.01% |
| 2026-07-02 | 5.17 | 5.19 | 0.02 | 0.39% | 5.10 | 5.33 | 128643 | 6732 | 2.03% |
| 2026-07-01 | 4.98 | 5.17 | 0.20 | 4.02% | 4.93 | 5.19 | 145504 | 7418 | 2.29% |
| 2026-06-30 | 5.05 | 4.97 | -0.08 | -1.58% | 4.91 | 5.05 | 112867 | 5607 | 1.78% |
| 2026-06-29 | 4.88 | 5.05 | 0.17 | 3.48% | 4.75 | 5.05 | 130686 | 6459 | 2.06% |
| 2026-06-26 | 5.11 | 4.88 | -0.25 | -4.87% | 4.87 | 5.11 | 132196 | 6564 | 2.08% |
| 2026-06-25 | 5.27 | 5.13 | -0.13 | -2.47% | 5.08 | 5.27 | 108833 | 5589 | 1.71% |
| 2026-06-24 | 5.42 | 5.26 | -0.21 | -3.84% | 5.25 | 5.50 | 111925 | 5979 | 1.76% |
| 2026-06-23 | 5.34 | 5.47 | 0.12 | 2.24% | 5.30 | 5.61 | 147683 | 8124 | 2.33% |
| 2026-06-22 | 5.35 | 5.35 | 0.01 | 0.19% | 5.10 | 5.37 | 132749 | 6925 | 2.09% |
| 2026-06-18 | 5.25 | 5.34 | 0.11 | 2.10% | 5.21 | 5.38 | 104048 | 5534 | 1.64% |
| 2026-06-17 | 5.31 | 5.23 | -0.13 | -2.43% | 5.21 | 5.35 | 67918 | 3562 | 1.07% |
| 2026-06-16 | 5.36 | 5.36 | -0.01 | -0.19% | 5.25 | 5.37 | 79573 | 4221 | 1.25% |
| 2026-06-15 | 5.31 | 5.37 | 0.05 | 0.94% | 5.29 | 5.42 | 87757 | 4695 | 1.38% |
| 2026-06-12 | 5.20 | 5.32 | 0.16 | 3.10% | 5.16 | 5.34 | 102532 | 5400 | 1.61% |
| 2026-06-11 | 5.22 | 5.16 | -0.10 | -1.90% | 5.10 | 5.26 | 81528 | 4203 | 1.28% |
| 2026-06-10 | 5.33 | 5.26 | -0.09 | -1.68% | 5.18 | 5.36 | 89603 | 4692 | 1.41% |
| 2026-06-09 | 5.29 | 5.35 | 0.10 | 1.90% | 5.19 | 5.37 | 92814 | 4929 | 1.46% |
| 2026-06-08 | 5.35 | 5.25 | -0.18 | -3.31% | 5.19 | 5.41 | 111986 | 5919 | 1.76% |
| 2026-06-05 | 5.42 | 5.43 | 0.05 | 0.93% | 5.38 | 5.51 | 97846 | 5323 | 1.54% |
| 2026-06-04 | 5.53 | 5.38 | -0.16 | -2.89% | 5.33 | 5.54 | 121827 | 6587 | 1.92% |
| 2026-06-03 | 5.60 | 5.54 | -0.07 | -1.25% | 5.49 | 5.61 | 108738 | 6022 | 1.71% |
| 2026-06-02 | 5.82 | 5.61 | -0.21 | -3.61% | 5.56 | 5.82 | 124511 | 7004 | 1.96% |
| 2026-06-01 | 5.72 | 5.82 | 0.06 | 1.04% | 5.67 | 5.86 | 97229 | 5637 | 1.53% |
| 2026-05-29 | 5.99 | 5.76 | -0.24 | -4.00% | 5.75 | 5.99 | 168868 | 9868 | 2.66% |
| 2026-05-28 | 5.97 | 6.00 | 0.06 | 1.01% | 5.86 | 6.01 | 120131 | 7145 | 1.89% |
| 2026-05-27 | 6.12 | 5.94 | -0.22 | -3.57% | 5.93 | 6.12 | 171270 | 10279 | 2.70% |
| 2026-05-26 | 6.20 | 6.16 | -0.12 | -1.91% | 6.05 | 6.26 | 194346 | 11927 | 3.06% |
| 2026-05-25 | 6.20 | 6.28 | 0.10 | 1.62% | 6.17 | 6.53 | 250221 | 15855 | 3.94% |
| 2026-05-22 | 6.22 | 6.18 | 0.00 | 0.00% | 6.11 | 6.26 | 148567 | 9146 | 2.34% |
| 2026-05-21 | 6.51 | 6.18 | -0.33 | -5.07% | 6.13 | 6.51 | 268611 | 16972 | 4.23% |
| 2026-05-20 | 6.50 | 6.51 | 0.01 | 0.15% | 6.37 | 6.68 | 276731 | 17978 | 4.36% |
| 2026-05-19 | 6.33 | 6.50 | 0.15 | 2.36% | 6.32 | 6.53 | 267162 | 17168 | 4.21% |
| 2026-05-18 | 6.40 | 6.35 | 0.04 | 0.63% | 6.27 | 6.44 | 220034 | 13971 | 3.46% |
| 2026-05-15 | 6.47 | 6.31 | -0.19 | -2.92% | 6.25 | 6.53 | 295863 | 18828 | 4.66% |
| 2026-05-14 | 6.75 | 6.50 | -0.26 | -3.85% | 6.50 | 6.77 | 314791 | 20747 | 4.96% |
| 2026-05-13 | 6.88 | 6.76 | -0.14 | -2.03% | 6.73 | 6.98 | 369520 | 25164 | 5.82% |
| 2026-05-12 | 7.17 | 6.90 | -0.38 | -5.22% | 6.88 | 7.26 | 709067 | 49833 | 11.16% |
| 2026-05-11 | 6.72 | 7.28 | 0.83 | 12.87% | 6.72 | 7.55 | 987249 | 70783 | 15.54% |
| 2026-05-08 | 6.19 | 6.45 | 0.34 | 5.56% | 6.16 | 6.55 | 387882 | 24832 | 6.11% |
| 2026-05-07 | 6.18 | 6.11 | -0.03 | -0.49% | 6.08 | 6.18 | 120060 | 7323 | 1.89% |
| 2026-05-06 | 6.08 | 6.14 | 0.08 | 1.32% | 6.06 | 6.16 | 122667 | 7500 | 1.93% |
| 2026-04-30 | 6.08 | 6.06 | -0.07 | -1.14% | 6.02 | 6.15 | 132944 | 8074 | 2.09% |
| 2026-04-29 | 6.06 | 6.13 | 0.20 | 3.37% | 6.04 | 6.20 | 186191 | 11446 | 2.93% |