当前时间：2026-08-07 06:27:23 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 | 4.92 | 4.96 | 0.02 | 0.40% | 4.91 | 4.96 | 346851 | 17111 | 0.26% |
| 2026-08-05 | 4.95 | 4.94 | -0.03 | -0.60% | 4.91 | 4.97 | 492350 | 24265 | 0.37% |
| 2026-08-04 | 5.02 | 4.97 | -0.05 | -1.00% | 4.96 | 5.03 | 612993 | 30516 | 0.46% |
| 2026-08-03 | 5.03 | 5.02 | -0.05 | -0.99% | 4.99 | 5.05 | 682820 | 34245 | 0.51% |
| 2026-07-31 | 5.07 | 5.07 | 0.00 | 0.00% | 4.96 | 5.08 | 848586 | 42449 | 0.63% |
| 2026-07-30 | 5.14 | 5.07 | -0.07 | -1.36% | 5.05 | 5.16 | 792316 | 40419 | 0.59% |
| 2026-07-29 | 5.31 | 5.42 | 0.09 | 1.69% | 5.30 | 5.42 | 632127 | 33926 | 0.47% |
| 2026-07-28 | 5.36 | 5.33 | -0.03 | -0.56% | 5.28 | 5.36 | 427702 | 22725 | 0.32% |
| 2026-07-27 | 5.33 | 5.36 | 0.00 | 0.00% | 5.30 | 5.37 | 425666 | 22685 | 0.32% |
| 2026-07-24 | 5.44 | 5.36 | -0.09 | -1.65% | 5.35 | 5.47 | 498083 | 26859 | 0.37% |
| 2026-07-23 | 5.35 | 5.45 | 0.06 | 1.11% | 5.32 | 5.47 | 438093 | 23764 | 0.33% |
| 2026-07-22 | 5.29 | 5.39 | 0.07 | 1.32% | 5.28 | 5.39 | 542737 | 28954 | 0.40% |
| 2026-07-21 | 5.33 | 5.32 | -0.02 | -0.37% | 5.24 | 5.41 | 686306 | 36545 | 0.51% |
| 2026-07-20 | 5.15 | 5.34 | 0.17 | 3.29% | 5.13 | 5.34 | 797730 | 41834 | 0.59% |
| 2026-07-17 | 5.05 | 5.17 | 0.12 | 2.38% | 5.02 | 5.24 | 718134 | 37144 | 0.54% |
| 2026-07-16 | 4.99 | 5.05 | 0.05 | 1.00% | 4.98 | 5.08 | 506045 | 25487 | 0.38% |
| 2026-07-15 | 5.21 | 5.00 | -0.47 | -8.59% | 4.93 | 5.21 | 1203176 | 60711 | 0.90% |
| 2026-07-14 | 5.39 | 5.47 | 0.06 | 1.11% | 5.35 | 5.49 | 492326 | 26859 | 0.37% |
| 2026-07-13 | 5.39 | 5.41 | 0.01 | 0.19% | 5.36 | 5.46 | 475105 | 25699 | 0.35% |
| 2026-07-10 | 5.31 | 5.40 | 0.09 | 1.69% | 5.28 | 5.47 | 485957 | 26197 | 0.36% |
| 2026-07-09 | 5.33 | 5.31 | -0.05 | -0.93% | 5.26 | 5.37 | 305623 | 16209 | 0.23% |
| 2026-07-08 | 5.28 | 5.36 | 0.05 | 0.94% | 5.27 | 5.40 | 319090 | 17109 | 0.24% |
| 2026-07-07 | 5.40 | 5.31 | -0.10 | -1.85% | 5.29 | 5.40 | 287100 | 15289 | 0.21% |
| 2026-07-06 | 5.40 | 5.41 | -0.06 | -1.10% | 5.35 | 5.45 | 346283 | 18699 | 0.26% |
| 2026-07-03 | 5.47 | 5.47 | 0.01 | 0.18% | 5.37 | 5.49 | 492416 | 26693 | 0.37% |
| 2026-07-02 | 5.36 | 5.46 | 0.10 | 1.87% | 5.29 | 5.50 | 567843 | 30751 | 0.42% |
| 2026-07-01 | 5.25 | 5.36 | 0.10 | 1.90% | 5.22 | 5.37 | 455671 | 24252 | 0.34% |
| 2026-06-30 | 5.23 | 5.26 | -0.02 | -0.38% | 5.18 | 5.29 | 415074 | 21717 | 0.31% |
| 2026-06-29 | 5.23 | 5.28 | 0.04 | 0.76% | 5.14 | 5.30 | 462875 | 24235 | 0.35% |
| 2026-06-26 | 5.30 | 5.24 | -0.06 | -1.13% | 5.20 | 5.35 | 462775 | 24399 | 0.35% |
| 2026-06-25 | 5.36 | 5.30 | -0.10 | -1.85% | 5.28 | 5.42 | 504978 | 26945 | 0.38% |
| 2026-06-24 | 5.50 | 5.40 | -0.13 | -2.35% | 5.38 | 5.53 | 488682 | 26540 | 0.36% |
| 2026-06-23 | 5.67 | 5.53 | -0.19 | -3.32% | 5.52 | 5.78 | 666808 | 37534 | 0.50% |
| 2026-06-22 | 5.72 | 5.72 | -0.04 | -0.69% | 5.58 | 5.73 | 671230 | 37996 | 0.50% |
| 2026-06-18 | 6.02 | 5.76 | -0.28 | -4.64% | 5.75 | 6.08 | 862094 | 50706 | 0.64% |
| 2026-06-17 | 6.14 | 6.04 | -0.10 | -1.63% | 6.02 | 6.19 | 615111 | 37504 | 0.46% |
| 2026-06-16 | 6.12 | 6.14 | -0.02 | -0.32% | 6.05 | 6.21 | 672788 | 41216 | 0.50% |
| 2026-06-15 | 6.26 | 6.16 | -0.10 | -1.60% | 6.10 | 6.29 | 700147 | 43246 | 0.52% |
| 2026-06-12 | 6.23 | 6.26 | -0.04 | -0.63% | 6.10 | 6.34 | 1036129 | 64683 | 0.77% |
| 2026-06-11 | 5.92 | 6.30 | 0.33 | 5.53% | 5.91 | 6.35 | 990676 | 61137 | 0.74% |
| 2026-06-10 | 5.93 | 5.97 | -0.01 | -0.17% | 5.86 | 6.03 | 574996 | 34230 | 0.43% |
| 2026-06-09 | 5.97 | 5.98 | 0.03 | 0.50% | 5.84 | 5.99 | 512379 | 30316 | 0.38% |
| 2026-06-08 | 5.83 | 5.95 | -0.04 | -0.67% | 5.81 | 6.02 | 591261 | 35039 | 0.44% |
| 2026-06-05 | 6.22 | 5.99 | -0.25 | -4.01% | 5.97 | 6.34 | 962073 | 58518 | 0.72% |
| 2026-06-04 | 6.33 | 6.24 | -0.18 | -2.80% | 6.21 | 6.42 | 801510 | 50304 | 0.60% |
| 2026-06-03 | 6.32 | 6.42 | 0.03 | 0.47% | 6.22 | 6.44 | 1158450 | 73107 | 0.86% |
| 2026-06-02 | 6.60 | 6.39 | -0.31 | -4.63% | 6.37 | 6.60 | 1233165 | 79392 | 0.92% |
| 2026-06-01 | 6.55 | 6.70 | 0.23 | 3.55% | 6.28 | 6.73 | 1805624 | 117977 | 1.35% |
| 2026-05-29 | 6.10 | 6.47 | 0.37 | 6.07% | 6.06 | 6.60 | 2054216 | 132358 | 1.53% |
| 2026-05-28 | 6.00 | 6.10 | 0.10 | 1.67% | 5.95 | 6.20 | 1164054 | 70938 | 0.87% |
| 2026-05-27 | 6.03 | 6.00 | -0.08 | -1.32% | 5.96 | 6.11 | 907524 | 54725 | 0.68% |
| 2026-05-26 | 5.89 | 6.08 | 0.17 | 2.88% | 5.85 | 6.15 | 1050929 | 63441 | 0.78% |
| 2026-05-25 | 5.72 | 5.91 | 0.16 | 2.78% | 5.66 | 5.95 | 1015322 | 59190 | 0.76% |
| 2026-05-22 | 5.69 | 5.75 | 0.04 | 0.70% | 5.64 | 5.81 | 912798 | 52361 | 0.68% |
| 2026-05-21 | 5.90 | 5.71 | -0.32 | -5.31% | 5.71 | 5.95 | 1623022 | 94735 | 1.21% |
| 2026-05-20 | 6.47 | 6.03 | -0.67 | -10.00% | 6.03 | 6.52 | 2182957 | 134906 | 1.63% |
| 2026-05-19 | 6.15 | 6.70 | 0.55 | 8.94% | 6.10 | 6.77 | 2706526 | 176551 | 2.02% |
| 2026-05-18 | 6.08 | 6.15 | 0.08 | 1.32% | 6.04 | 6.20 | 1029335 | 63146 | 0.77% |
| 2026-05-15 | 6.00 | 6.07 | 0.04 | 0.66% | 5.92 | 6.11 | 953634 | 57364 | 0.71% |
| 2026-05-14 | 6.01 | 6.03 | 0.03 | 0.50% | 5.97 | 6.18 | 1012189 | 61555 | 0.75% |
| 2026-05-13 | 5.99 | 6.00 | 0.03 | 0.50% | 5.96 | 6.11 | 962947 | 58064 | 0.72% |
| 2026-05-12 | 5.92 | 5.97 | 0.05 | 0.84% | 5.90 | 6.03 | 654014 | 39099 | 0.49% |
| 2026-05-11 | 5.90 | 5.92 | 0.06 | 1.02% | 5.81 | 5.97 | 577870 | 34155 | 0.43% |
| 2026-05-08 | 5.83 | 5.86 | 0.02 | 0.34% | 5.80 | 5.98 | 635393 | 37433 | 0.47% |
| 2026-05-07 | 5.78 | 5.84 | 0.08 | 1.39% | 5.75 | 5.89 | 721042 | 42027 | 0.54% |
| 2026-05-06 | 5.70 | 5.76 | 0.06 | 1.05% | 5.67 | 5.78 | 836920 | 47964 | 0.62% |
| 2026-04-30 | 5.69 | 5.70 | -0.02 | -0.35% | 5.62 | 5.75 | 583604 | 33226 | 0.44% |
| 2026-04-29 | 5.84 | 5.72 | -0.17 | -2.89% | 5.67 | 5.84 | 1012052 | 58007 | 0.75% |