当前时间：2026-08-03 23:21:14 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-03 | 5.46 | 5.57 | 0.08 | 1.46% | 5.46 | 5.58 | 194572 | 10791 | 3.13% |
| 2026-07-31 | 5.48 | 5.49 | -0.02 | -0.36% | 5.42 | 5.54 | 273913 | 14965 | 4.40% |
| 2026-07-30 | 5.29 | 5.51 | 0.23 | 4.36% | 5.29 | 5.52 | 383726 | 20833 | 6.17% |
| 2026-07-29 | 5.20 | 5.28 | 0.11 | 2.13% | 5.18 | 5.30 | 194847 | 10238 | 3.13% |
| 2026-07-28 | 5.17 | 5.17 | 0.00 | 0.00% | 5.14 | 5.21 | 114041 | 5892 | 1.83% |
| 2026-07-27 | 5.10 | 5.17 | 0.05 | 0.98% | 5.09 | 5.22 | 136875 | 7083 | 2.20% |
| 2026-07-24 | 5.19 | 5.12 | -0.13 | -2.48% | 5.11 | 5.23 | 155172 | 7995 | 2.50% |
| 2026-07-23 | 5.13 | 5.25 | 0.11 | 2.14% | 5.11 | 5.26 | 186253 | 9684 | 3.00% |
| 2026-07-22 | 5.18 | 5.14 | -0.05 | -0.96% | 5.10 | 5.19 | 185303 | 9511 | 2.98% |
| 2026-07-21 | 5.09 | 5.19 | 0.10 | 1.96% | 5.06 | 5.21 | 291328 | 14939 | 4.68% |
| 2026-07-20 | 5.08 | 5.09 | 0.05 | 0.99% | 4.99 | 5.14 | 247961 | 12592 | 3.99% |
| 2026-07-17 | 5.14 | 5.04 | -0.09 | -1.75% | 5.03 | 5.19 | 241670 | 12361 | 3.89% |
| 2026-07-16 | 5.15 | 5.13 | -0.03 | -0.58% | 5.08 | 5.26 | 170756 | 8773 | 2.75% |
| 2026-07-15 | 5.08 | 5.16 | 0.06 | 1.18% | 5.06 | 5.23 | 222561 | 11486 | 3.58% |
| 2026-07-14 | 4.97 | 5.10 | 0.11 | 2.20% | 4.94 | 5.12 | 211244 | 10610 | 3.40% |
| 2026-07-13 | 4.98 | 4.99 | 0.04 | 0.81% | 4.96 | 5.16 | 236548 | 11936 | 3.80% |
| 2026-07-10 | 4.88 | 4.95 | 0.05 | 1.02% | 4.84 | 5.05 | 172555 | 8564 | 2.77% |
| 2026-07-09 | 4.95 | 4.90 | -0.06 | -1.21% | 4.82 | 4.99 | 154747 | 7559 | 2.49% |
| 2026-07-08 | 4.95 | 4.96 | -0.01 | -0.20% | 4.91 | 5.03 | 112864 | 5612 | 1.81% |
| 2026-07-07 | 5.07 | 4.97 | -0.11 | -2.17% | 4.95 | 5.08 | 130416 | 6520 | 2.10% |
| 2026-07-06 | 5.09 | 5.08 | 0.01 | 0.20% | 5.05 | 5.13 | 159080 | 8077 | 2.56% |
| 2026-07-03 | 5.04 | 5.07 | 0.04 | 0.80% | 5.04 | 5.14 | 165202 | 8403 | 2.66% |
| 2026-07-02 | 5.00 | 5.03 | 0.01 | 0.20% | 4.99 | 5.15 | 197630 | 10022 | 3.18% |
| 2026-07-01 | 4.98 | 5.02 | 0.07 | 1.41% | 4.93 | 5.07 | 199829 | 10010 | 3.21% |
| 2026-06-30 | 4.98 | 4.95 | 0.06 | 1.23% | 4.89 | 5.08 | 191936 | 9496 | 3.09% |
| 2026-06-29 | 4.89 | 4.89 | -0.02 | -0.41% | 4.78 | 4.94 | 220190 | 10679 | 3.54% |
| 2026-06-26 | 5.05 | 4.91 | -0.14 | -2.77% | 4.91 | 5.07 | 179537 | 8918 | 2.89% |
| 2026-06-25 | 5.10 | 5.05 | -0.06 | -1.17% | 5.01 | 5.11 | 173258 | 8755 | 2.79% |
| 2026-06-24 | 5.20 | 5.11 | -0.08 | -1.54% | 5.08 | 5.23 | 150850 | 7743 | 2.43% |
| 2026-06-23 | 5.16 | 5.19 | -0.03 | -0.57% | 5.14 | 5.27 | 151008 | 7885 | 2.43% |
| 2026-06-22 | 5.24 | 5.22 | -0.02 | -0.38% | 5.05 | 5.24 | 225453 | 11570 | 3.63% |
| 2026-06-18 | 5.26 | 5.24 | -0.06 | -1.13% | 5.21 | 5.30 | 129424 | 6783 | 2.08% |
| 2026-06-17 | 5.39 | 5.30 | -0.10 | -1.85% | 5.25 | 5.41 | 157041 | 8329 | 2.53% |
| 2026-06-16 | 5.34 | 5.40 | 0.04 | 0.75% | 5.32 | 5.51 | 178275 | 9650 | 2.87% |
| 2026-06-15 | 5.31 | 5.36 | 0.09 | 1.71% | 5.24 | 5.40 | 154651 | 8265 | 2.49% |
| 2026-06-12 | 5.26 | 5.27 | 0.06 | 1.15% | 5.21 | 5.32 | 155354 | 8201 | 2.50% |
| 2026-06-11 | 5.32 | 5.21 | -0.10 | -1.88% | 5.18 | 5.33 | 130024 | 6792 | 2.09% |
| 2026-06-10 | 5.35 | 5.31 | -0.06 | -1.12% | 5.25 | 5.35 | 134027 | 7085 | 2.16% |
| 2026-06-09 | 5.39 | 5.37 | -0.02 | -0.37% | 5.33 | 5.44 | 122215 | 6566 | 1.97% |
| 2026-06-08 | 5.52 | 5.39 | -0.21 | -3.75% | 5.33 | 5.60 | 192052 | 10460 | 3.09% |
| 2026-06-05 | 5.57 | 5.60 | 0.02 | 0.36% | 5.52 | 5.68 | 148113 | 8299 | 2.38% |
| 2026-06-04 | 5.72 | 5.58 | -0.14 | -2.45% | 5.52 | 5.74 | 181205 | 10141 | 2.91% |
| 2026-06-03 | 5.76 | 5.72 | -0.04 | -0.69% | 5.68 | 5.82 | 147428 | 8472 | 2.37% |
| 2026-06-02 | 5.85 | 5.76 | -0.09 | -1.54% | 5.72 | 5.87 | 160300 | 9239 | 2.58% |
| 2026-06-01 | 5.68 | 5.85 | 0.18 | 3.17% | 5.63 | 5.86 | 228007 | 13183 | 3.67% |
| 2026-05-29 | 5.77 | 5.67 | -0.10 | -1.73% | 5.65 | 5.79 | 205707 | 11747 | 3.31% |
| 2026-05-28 | 5.73 | 5.77 | 0.05 | 0.87% | 5.66 | 5.79 | 172371 | 9902 | 2.77% |
| 2026-05-27 | 5.76 | 5.72 | -0.06 | -1.04% | 5.71 | 5.82 | 148490 | 8539 | 2.39% |
| 2026-05-26 | 5.83 | 5.78 | -0.09 | -1.53% | 5.70 | 5.87 | 191693 | 11019 | 3.08% |
| 2026-05-25 | 5.83 | 5.87 | 0.08 | 1.38% | 5.81 | 6.00 | 176731 | 10415 | 2.84% |
| 2026-05-22 | 5.81 | 5.79 | 0.01 | 0.17% | 5.74 | 5.84 | 160017 | 9269 | 2.57% |
| 2026-05-21 | 5.89 | 5.78 | -0.10 | -1.70% | 5.77 | 5.98 | 203471 | 11993 | 3.27% |
| 2026-05-20 | 5.98 | 5.88 | -0.13 | -2.16% | 5.85 | 5.98 | 180062 | 10607 | 2.90% |
| 2026-05-19 | 6.02 | 6.01 | -0.01 | -0.17% | 5.91 | 6.03 | 202749 | 12091 | 3.26% |
| 2026-05-18 | 6.00 | 6.02 | -0.01 | -0.17% | 5.93 | 6.05 | 189697 | 11380 | 3.05% |
| 2026-05-15 | 6.16 | 6.03 | -0.15 | -2.43% | 6.00 | 6.20 | 312792 | 18988 | 5.03% |
| 2026-05-14 | 6.29 | 6.18 | -0.10 | -1.59% | 6.18 | 6.40 | 387797 | 24379 | 6.24% |
| 2026-05-13 | 6.25 | 6.38 | 0.14 | 2.24% | 6.23 | 6.40 | 347481 | 22106 | 5.59% |
| 2026-05-12 | 6.32 | 6.24 | -0.08 | -1.27% | 6.23 | 6.33 | 252415 | 15802 | 4.06% |
| 2026-05-11 | 6.43 | 6.32 | -0.09 | -1.40% | 6.29 | 6.43 | 409541 | 25927 | 6.59% |
| 2026-05-08 | 6.32 | 6.41 | 0.11 | 1.75% | 6.32 | 6.46 | 561826 | 35888 | 9.03% |
| 2026-05-07 | 6.25 | 6.30 | 0.07 | 1.12% | 6.19 | 6.33 | 322146 | 20155 | 5.18% |
| 2026-05-06 | 6.20 | 6.23 | 0.07 | 1.14% | 6.17 | 6.27 | 242565 | 15095 | 3.90% |
| 2026-04-30 | 6.21 | 6.16 | -0.06 | -0.96% | 6.13 | 6.24 | 190520 | 11743 | 3.06% |
| 2026-04-29 | 6.14 | 6.22 | 0.08 | 1.30% | 6.14 | 6.25 | 223424 | 13895 | 3.59% |
| 2026-04-28 | 6.20 | 6.14 | -0.07 | -1.13% | 6.11 | 6.23 | 187554 | 11518 | 3.02% |
| 2026-04-27 | 6.19 | 6.21 | 0.00 | 0.00% | 6.13 | 6.24 | 171419 | 10633 | 2.76% |