当前时间：2026-07-30 02:14:09 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-29 | 5.88 | 5.97 | 0.03 | 0.51% | 5.88 | 6.08 | 60272 | 3618 | 0.76% |
| 2026-07-28 | 5.82 | 5.94 | 0.11 | 1.89% | 5.73 | 6.01 | 76614 | 4537 | 0.96% |
| 2026-07-27 | 5.49 | 5.83 | 0.29 | 5.23% | 5.45 | 5.88 | 126276 | 7285 | 1.58% |
| 2026-07-24 | 5.53 | 5.54 | -0.05 | -0.89% | 5.43 | 5.68 | 59293 | 3281 | 0.74% |
| 2026-07-23 | 5.40 | 5.59 | 0.11 | 2.01% | 5.40 | 5.62 | 67521 | 3759 | 0.85% |
| 2026-07-22 | 5.58 | 5.48 | -0.09 | -1.62% | 5.45 | 5.62 | 67405 | 3715 | 0.84% |
| 2026-07-21 | 5.58 | 5.57 | -0.03 | -0.54% | 5.38 | 5.61 | 126034 | 6925 | 1.58% |
| 2026-07-20 | 5.70 | 5.60 | -0.09 | -1.58% | 5.45 | 5.82 | 90832 | 5118 | 1.14% |
| 2026-07-17 | 5.98 | 5.69 | -0.27 | -4.53% | 5.61 | 6.02 | 99345 | 5772 | 1.24% |
| 2026-07-16 | 5.92 | 5.96 | 0.02 | 0.34% | 5.86 | 6.10 | 70498 | 4226 | 0.88% |
| 2026-07-15 | 5.80 | 5.94 | -0.04 | -0.67% | 5.78 | 5.98 | 90658 | 5342 | 1.14% |
| 2026-07-14 | 5.88 | 5.98 | 0.09 | 1.53% | 5.79 | 5.98 | 66020 | 3891 | 0.83% |
| 2026-07-13 | 6.02 | 5.89 | -0.19 | -3.13% | 5.85 | 6.06 | 82924 | 4900 | 1.04% |
| 2026-07-10 | 5.89 | 6.08 | 0.17 | 2.88% | 5.81 | 6.20 | 102948 | 6232 | 1.29% |
| 2026-07-09 | 5.94 | 5.91 | -0.02 | -0.34% | 5.70 | 6.00 | 97588 | 5717 | 1.22% |
| 2026-07-08 | 6.11 | 5.93 | -0.19 | -3.10% | 5.92 | 6.12 | 75727 | 4527 | 0.95% |
| 2026-07-07 | 6.28 | 6.12 | -0.24 | -3.77% | 6.08 | 6.38 | 109289 | 6738 | 1.37% |
| 2026-07-06 | 6.60 | 6.36 | -0.19 | -2.90% | 6.30 | 6.73 | 126489 | 8154 | 1.59% |
| 2026-07-03 | 6.37 | 6.55 | 0.20 | 3.15% | 6.32 | 6.70 | 146025 | 9570 | 1.83% |
| 2026-07-02 | 6.40 | 6.35 | -0.05 | -0.78% | 6.31 | 6.58 | 105818 | 6806 | 1.33% |
| 2026-07-01 | 6.25 | 6.40 | 0.17 | 2.73% | 6.10 | 6.58 | 160661 | 10179 | 2.01% |
| 2026-06-30 | 6.20 | 6.23 | -0.03 | -0.48% | 6.12 | 6.35 | 113009 | 7026 | 1.42% |
| 2026-06-29 | 6.11 | 6.26 | 0.22 | 3.64% | 5.98 | 6.40 | 163052 | 10125 | 2.04% |
| 2026-06-26 | 6.16 | 6.04 | -0.14 | -2.27% | 6.04 | 6.19 | 74860 | 4560 | 0.94% |
| 2026-06-25 | 6.31 | 6.18 | -0.16 | -2.52% | 6.14 | 6.35 | 95990 | 5961 | 1.20% |
| 2026-06-24 | 6.50 | 6.34 | -0.16 | -2.46% | 6.23 | 6.51 | 94738 | 5979 | 1.19% |
| 2026-06-23 | 6.42 | 6.50 | 0.00 | 0.00% | 6.42 | 6.64 | 93723 | 6129 | 1.17% |
| 2026-06-22 | 6.80 | 6.50 | -0.33 | -4.83% | 6.35 | 6.82 | 169607 | 11003 | 2.13% |
| 2026-06-18 | 6.96 | 6.83 | -0.14 | -2.01% | 6.79 | 6.96 | 82508 | 5662 | 1.03% |
| 2026-06-17 | 7.03 | 6.97 | -0.10 | -1.41% | 6.90 | 7.05 | 106421 | 7412 | 1.33% |
| 2026-06-16 | 7.36 | 7.07 | -0.30 | -4.07% | 7.07 | 7.41 | 131411 | 9379 | 1.65% |
| 2026-06-15 | 7.16 | 7.37 | 0.23 | 3.22% | 7.13 | 7.70 | 173603 | 12996 | 2.18% |
| 2026-06-12 | 7.02 | 7.14 | 0.16 | 2.29% | 6.93 | 7.21 | 115651 | 8231 | 1.45% |
| 2026-06-11 | 7.07 | 6.98 | -0.16 | -2.24% | 6.88 | 7.18 | 109440 | 7682 | 1.37% |
| 2026-06-10 | 7.08 | 7.14 | -0.03 | -0.42% | 6.95 | 7.22 | 128683 | 9112 | 1.61% |
| 2026-06-09 | 7.16 | 7.17 | 0.02 | 0.28% | 7.11 | 7.31 | 106221 | 7635 | 1.33% |
| 2026-06-08 | 7.58 | 7.15 | -0.55 | -7.14% | 6.97 | 7.59 | 188553 | 13672 | 2.36% |
| 2026-06-05 | 7.73 | 7.70 | -0.07 | -0.90% | 7.49 | 7.84 | 145612 | 11146 | 1.82% |
| 2026-06-04 | 7.72 | 7.77 | 0.05 | 0.65% | 7.61 | 7.89 | 101517 | 7889 | 1.27% |
| 2026-06-03 | 7.74 | 7.72 | -0.09 | -1.15% | 7.63 | 7.89 | 107709 | 8347 | 1.35% |
| 2026-06-02 | 7.97 | 7.81 | -0.20 | -2.50% | 7.70 | 8.05 | 123135 | 9593 | 1.54% |
| 2026-06-01 | 7.86 | 8.01 | 0.16 | 2.04% | 7.77 | 8.15 | 133014 | 10693 | 1.67% |
| 2026-05-29 | 7.94 | 7.85 | -0.07 | -0.88% | 7.80 | 8.15 | 139775 | 11126 | 1.75% |
| 2026-05-28 | 8.04 | 7.92 | -0.11 | -1.37% | 7.70 | 8.14 | 172713 | 13595 | 2.16% |
| 2026-05-27 | 8.15 | 8.03 | -0.16 | -1.95% | 7.96 | 8.22 | 138954 | 11210 | 1.74% |
| 2026-05-26 | 8.50 | 8.19 | -0.40 | -4.66% | 8.06 | 8.50 | 210151 | 17223 | 2.63% |
| 2026-05-25 | 8.54 | 8.59 | -0.06 | -0.69% | 8.37 | 8.72 | 206541 | 17604 | 2.59% |
| 2026-05-22 | 8.16 | 8.65 | 0.59 | 7.32% | 8.00 | 8.86 | 346266 | 29556 | 4.34% |
| 2026-05-21 | 8.26 | 8.06 | -0.20 | -2.42% | 8.04 | 8.45 | 154806 | 12800 | 1.94% |
| 2026-05-20 | 7.90 | 8.26 | 0.30 | 3.77% | 7.80 | 8.54 | 298949 | 24549 | 3.75% |
| 2026-05-19 | 7.96 | 7.96 | -0.02 | -0.25% | 7.92 | 8.10 | 112627 | 8993 | 1.41% |
| 2026-05-18 | 8.12 | 7.98 | -0.09 | -1.12% | 7.91 | 8.15 | 150601 | 12092 | 1.89% |
| 2026-05-15 | 7.98 | 8.07 | 0.08 | 1.00% | 7.95 | 8.25 | 133927 | 10885 | 1.68% |
| 2026-05-14 | 8.21 | 7.99 | -0.20 | -2.44% | 7.96 | 8.21 | 113393 | 9122 | 1.42% |
| 2026-05-13 | 7.96 | 8.19 | 0.21 | 2.63% | 7.90 | 8.25 | 156526 | 12635 | 1.96% |
| 2026-05-12 | 8.11 | 7.98 | -0.16 | -1.97% | 7.97 | 8.23 | 135100 | 10861 | 1.69% |
| 2026-05-11 | 8.10 | 8.14 | -0.04 | -0.49% | 7.88 | 8.21 | 174675 | 14102 | 2.19% |
| 2026-05-08 | 7.78 | 8.18 | 0.40 | 5.14% | 7.73 | 8.24 | 219407 | 17664 | 2.75% |
| 2026-05-07 | 7.68 | 7.78 | 0.06 | 0.78% | 7.68 | 7.90 | 105310 | 8200 | 1.32% |
| 2026-05-06 | 7.55 | 7.72 | 0.17 | 2.25% | 7.50 | 7.79 | 125902 | 9666 | 1.58% |
| 2026-04-30 | 7.38 | 7.55 | 0.10 | 1.34% | 7.38 | 7.67 | 119755 | 9035 | 1.50% |
| 2026-04-29 | 7.15 | 7.45 | 0.32 | 4.49% | 7.11 | 7.57 | 192864 | 14383 | 2.42% |
| 2026-04-28 | 7.26 | 7.13 | -0.13 | -1.79% | 7.04 | 7.26 | 87149 | 6212 | 1.09% |
| 2026-04-27 | 6.94 | 7.26 | 0.27 | 3.86% | 6.89 | 7.27 | 127302 | 9052 | 1.60% |
| 2026-04-24 | 7.06 | 6.99 | -0.07 | -0.99% | 6.89 | 7.06 | 92117 | 6416 | 1.15% |
| 2026-04-23 | 7.04 | 7.06 | 0.02 | 0.28% | 7.01 | 7.30 | 156346 | 11172 | 1.96% |
| 2026-04-22 | 7.05 | 7.04 | -0.06 | -0.85% | 6.98 | 7.08 | 65860 | 4622 | 0.83% |
| 2026-04-21 | 7.15 | 7.10 | -0.03 | -0.42% | 7.03 | 7.16 | 59457 | 4203 | 0.75% |