当前时间：2026-07-27 08:22:39 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-24 | 5.17 | 5.14 | -0.04 | -0.77% | 5.12 | 5.22 | 382684 | 19774 | 0.16% |
| 2026-07-23 | 5.11 | 5.18 | 0.07 | 1.37% | 5.10 | 5.19 | 526547 | 27140 | 0.23% |
| 2026-07-22 | 5.21 | 5.25 | 0.03 | 0.57% | 5.17 | 5.26 | 659120 | 34379 | 0.28% |
| 2026-07-21 | 5.25 | 5.22 | 0.00 | 0.00% | 5.19 | 5.30 | 996425 | 52255 | 0.43% |
| 2026-07-20 | 5.16 | 5.22 | 0.05 | 0.97% | 5.15 | 5.24 | 720720 | 37517 | 0.31% |
| 2026-07-17 | 5.17 | 5.17 | 0.00 | 0.00% | 5.14 | 5.23 | 572254 | 29667 | 0.25% |
| 2026-07-16 | 5.23 | 5.17 | -0.07 | -1.34% | 5.14 | 5.26 | 557180 | 28857 | 0.24% |
| 2026-07-15 | 5.19 | 5.24 | 0.05 | 0.96% | 5.16 | 5.25 | 673806 | 35193 | 0.29% |
| 2026-07-14 | 5.09 | 5.19 | 0.09 | 1.76% | 5.08 | 5.20 | 1069632 | 55173 | 0.46% |
| 2026-07-13 | 5.05 | 5.10 | 0.04 | 0.79% | 5.04 | 5.12 | 658154 | 33532 | 0.28% |
| 2026-07-10 | 5.04 | 5.06 | -0.01 | -0.20% | 5.00 | 5.09 | 521822 | 26363 | 0.22% |
| 2026-07-09 | 5.06 | 5.07 | 0.00 | 0.00% | 5.01 | 5.10 | 521400 | 26402 | 0.22% |
| 2026-07-08 | 5.00 | 5.07 | 0.06 | 1.20% | 4.96 | 5.09 | 715913 | 36237 | 0.31% |
| 2026-07-07 | 4.99 | 5.01 | 0.02 | 0.40% | 4.93 | 5.03 | 775761 | 38761 | 0.33% |
| 2026-07-06 | 4.87 | 4.99 | 0.13 | 2.67% | 4.83 | 5.00 | 716343 | 35376 | 0.31% |
| 2026-07-03 | 4.83 | 4.86 | 0.03 | 0.62% | 4.82 | 4.91 | 510541 | 24854 | 0.22% |
| 2026-07-02 | 4.80 | 4.83 | 0.02 | 0.42% | 4.78 | 4.87 | 429703 | 20747 | 0.18% |
| 2026-07-01 | 4.72 | 4.81 | 0.09 | 1.91% | 4.71 | 4.85 | 540849 | 25897 | 0.23% |
| 2026-06-30 | 4.80 | 4.72 | -0.11 | -2.28% | 4.71 | 4.81 | 481944 | 22807 | 0.21% |
| 2026-06-29 | 4.72 | 4.83 | 0.07 | 1.47% | 4.64 | 4.84 | 573113 | 27216 | 0.25% |
| 2026-06-26 | 4.83 | 4.76 | -0.07 | -1.45% | 4.74 | 4.83 | 462429 | 22091 | 0.20% |
| 2026-06-25 | 4.85 | 4.83 | -0.02 | -0.41% | 4.79 | 4.89 | 512557 | 24794 | 0.22% |
| 2026-06-24 | 4.95 | 4.85 | -0.09 | -1.82% | 4.84 | 4.98 | 522925 | 25571 | 0.22% |
| 2026-06-23 | 4.90 | 4.94 | 0.04 | 0.82% | 4.88 | 5.01 | 646537 | 32125 | 0.28% |
| 2026-06-22 | 4.90 | 4.90 | 0.01 | 0.20% | 4.80 | 4.91 | 554501 | 26875 | 0.24% |
| 2026-06-18 | 4.96 | 4.89 | -0.08 | -1.61% | 4.88 | 4.96 | 513780 | 25213 | 0.22% |
| 2026-06-17 | 4.94 | 4.97 | 0.02 | 0.40% | 4.91 | 4.97 | 482680 | 23832 | 0.21% |
| 2026-06-16 | 5.05 | 4.95 | -0.10 | -1.98% | 4.94 | 5.06 | 589991 | 29373 | 0.25% |
| 2026-06-15 | 5.05 | 5.05 | 0.01 | 0.20% | 5.04 | 5.15 | 623271 | 31690 | 0.27% |
| 2026-06-12 | 4.98 | 5.04 | 0.07 | 1.41% | 4.96 | 5.07 | 665138 | 33428 | 0.29% |
| 2026-06-11 | 4.99 | 4.97 | -0.03 | -0.60% | 4.96 | 5.02 | 323451 | 16116 | 0.14% |
| 2026-06-10 | 4.95 | 5.00 | 0.05 | 1.01% | 4.93 | 5.03 | 487404 | 24257 | 0.21% |
| 2026-06-09 | 4.93 | 4.95 | 0.02 | 0.41% | 4.92 | 5.01 | 442902 | 21978 | 0.19% |
| 2026-06-08 | 5.01 | 4.93 | -0.11 | -2.18% | 4.89 | 5.02 | 849033 | 41947 | 0.37% |
| 2026-06-05 | 5.00 | 5.04 | 0.04 | 0.80% | 5.00 | 5.09 | 462384 | 23390 | 0.20% |
| 2026-06-04 | 5.06 | 5.00 | -0.07 | -1.38% | 4.99 | 5.10 | 594250 | 29906 | 0.26% |
| 2026-06-03 | 5.13 | 5.07 | -0.07 | -1.36% | 5.03 | 5.14 | 636565 | 32263 | 0.27% |
| 2026-06-02 | 5.12 | 5.14 | 0.00 | 0.00% | 5.11 | 5.19 | 594149 | 30611 | 0.26% |
| 2026-06-01 | 5.11 | 5.14 | 0.01 | 0.19% | 5.04 | 5.14 | 601289 | 30695 | 0.26% |
| 2026-05-29 | 5.01 | 5.13 | 0.11 | 2.19% | 5.01 | 5.14 | 685270 | 34964 | 0.29% |
| 2026-05-28 | 5.04 | 5.02 | -0.02 | -0.40% | 5.01 | 5.06 | 391806 | 19713 | 0.17% |
| 2026-05-27 | 5.08 | 5.04 | -0.04 | -0.79% | 5.02 | 5.10 | 456505 | 23035 | 0.20% |
| 2026-05-26 | 5.09 | 5.08 | 0.00 | 0.00% | 5.06 | 5.11 | 374397 | 19038 | 0.16% |
| 2026-05-25 | 5.10 | 5.08 | -0.03 | -0.59% | 5.05 | 5.13 | 409097 | 20846 | 0.18% |
| 2026-05-22 | 5.10 | 5.11 | 0.02 | 0.39% | 5.05 | 5.11 | 448050 | 22735 | 0.19% |
| 2026-05-21 | 5.11 | 5.09 | -0.02 | -0.39% | 5.07 | 5.16 | 486161 | 24921 | 0.21% |
| 2026-05-20 | 5.15 | 5.11 | -0.04 | -0.78% | 5.10 | 5.16 | 412413 | 21155 | 0.18% |
| 2026-05-19 | 5.06 | 5.15 | 0.09 | 1.78% | 5.05 | 5.16 | 650395 | 33394 | 0.28% |
| 2026-05-18 | 5.09 | 5.06 | -0.04 | -0.78% | 5.03 | 5.10 | 508094 | 25713 | 0.22% |
| 2026-05-15 | 5.12 | 5.10 | -0.01 | -0.20% | 5.07 | 5.13 | 639249 | 32608 | 0.27% |
| 2026-05-14 | 5.13 | 5.11 | -0.01 | -0.20% | 5.11 | 5.16 | 601426 | 30877 | 0.26% |
| 2026-05-13 | 5.13 | 5.12 | -0.02 | -0.39% | 5.08 | 5.14 | 505274 | 25826 | 0.22% |
| 2026-05-12 | 5.11 | 5.14 | 0.03 | 0.59% | 5.10 | 5.15 | 476340 | 24458 | 0.20% |
| 2026-05-11 | 5.11 | 5.11 | 0.00 | 0.00% | 5.08 | 5.13 | 459943 | 23470 | 0.20% |
| 2026-05-08 | 5.06 | 5.11 | 0.05 | 0.99% | 5.04 | 5.11 | 584184 | 29699 | 0.25% |
| 2026-05-07 | 5.06 | 5.06 | 0.00 | 0.00% | 5.04 | 5.10 | 505982 | 25642 | 0.22% |
| 2026-05-06 | 5.01 | 5.06 | 0.06 | 1.20% | 4.99 | 5.06 | 793748 | 39933 | 0.34% |
| 2026-04-30 | 4.95 | 5.00 | 0.07 | 1.42% | 4.95 | 5.02 | 834009 | 41634 | 0.36% |
| 2026-04-29 | 4.90 | 4.93 | 0.03 | 0.61% | 4.89 | 4.93 | 312354 | 15347 | 0.13% |
| 2026-04-28 | 4.87 | 4.90 | 0.03 | 0.62% | 4.86 | 4.90 | 276622 | 13511 | 0.12% |
| 2026-04-27 | 4.90 | 4.87 | -0.03 | -0.61% | 4.87 | 4.91 | 339964 | 16610 | 0.15% |
| 2026-04-24 | 4.91 | 4.90 | -0.02 | -0.41% | 4.88 | 4.92 | 266630 | 13066 | 0.11% |
| 2026-04-23 | 4.91 | 4.92 | 0.02 | 0.41% | 4.88 | 4.93 | 294980 | 14482 | 0.13% |
| 2026-04-22 | 4.92 | 4.90 | -0.03 | -0.61% | 4.90 | 4.94 | 292618 | 14358 | 0.13% |
| 2026-04-21 | 4.89 | 4.93 | 0.04 | 0.82% | 4.89 | 4.94 | 362431 | 17832 | 0.16% |
| 2026-04-20 | 4.93 | 4.89 | -0.04 | -0.81% | 4.88 | 4.94 | 755210 | 37004 | 0.32% |