当前时间：2026-07-30 21:35:20 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-30 | 5.65 | 5.62 | -0.13 | -2.26% | 5.61 | 5.75 | 283806 | 16119 | 2.61% |
| 2026-07-29 | 5.63 | 5.75 | 0.00 | 0.00% | 5.58 | 5.85 | 399530 | 22849 | 3.67% |
| 2026-07-28 | 5.47 | 5.75 | 0.22 | 3.98% | 5.43 | 5.98 | 560019 | 31983 | 5.15% |
| 2026-07-27 | 5.41 | 5.53 | 0.17 | 3.17% | 5.31 | 5.53 | 338361 | 18491 | 3.11% |
| 2026-07-24 | 5.50 | 5.36 | -0.18 | -3.25% | 5.35 | 5.64 | 449115 | 24465 | 4.13% |
| 2026-07-23 | 5.01 | 5.54 | 0.50 | 9.92% | 5.01 | 5.54 | 439886 | 23558 | 4.04% |
| 2026-07-22 | 5.11 | 5.04 | -0.12 | -2.33% | 5.02 | 5.15 | 165026 | 8375 | 1.52% |
| 2026-07-21 | 5.16 | 5.16 | -0.03 | -0.58% | 4.98 | 5.20 | 272449 | 13870 | 2.50% |
| 2026-07-20 | 5.07 | 5.19 | 0.13 | 2.57% | 5.00 | 5.19 | 294324 | 15059 | 2.71% |
| 2026-07-17 | 5.02 | 5.06 | -0.01 | -0.20% | 4.98 | 5.16 | 263052 | 13390 | 2.42% |
| 2026-07-16 | 4.98 | 5.07 | 0.04 | 0.80% | 4.95 | 5.14 | 168120 | 8526 | 1.55% |
| 2026-07-15 | 5.02 | 5.03 | -0.02 | -0.40% | 4.99 | 5.15 | 143132 | 7245 | 1.32% |
| 2026-07-14 | 4.95 | 5.05 | 0.08 | 1.61% | 4.85 | 5.05 | 168801 | 8339 | 1.55% |
| 2026-07-13 | 5.18 | 4.97 | -0.28 | -5.33% | 4.96 | 5.24 | 204181 | 10354 | 1.88% |
| 2026-07-10 | 5.09 | 5.25 | 0.13 | 2.54% | 5.06 | 5.38 | 254443 | 13328 | 2.34% |
| 2026-07-09 | 5.11 | 5.12 | 0.01 | 0.20% | 4.92 | 5.15 | 202379 | 10201 | 1.86% |
| 2026-07-08 | 5.23 | 5.13 | -0.13 | -2.47% | 5.13 | 5.28 | 192669 | 10007 | 1.77% |
| 2026-07-07 | 5.43 | 5.26 | -0.22 | -4.01% | 5.22 | 5.52 | 229492 | 12255 | 2.11% |
| 2026-07-06 | 5.70 | 5.48 | -0.28 | -4.86% | 5.46 | 5.74 | 288498 | 16043 | 2.65% |
| 2026-07-03 | 5.73 | 5.76 | -0.02 | -0.35% | 5.68 | 5.84 | 295387 | 16974 | 2.72% |
| 2026-07-02 | 5.89 | 5.78 | -0.22 | -3.67% | 5.76 | 6.12 | 431308 | 25449 | 3.97% |
| 2026-07-01 | 6.07 | 6.00 | -0.07 | -1.15% | 5.89 | 6.15 | 573601 | 34460 | 5.27% |
| 2026-06-30 | 6.31 | 6.07 | 0.23 | 3.94% | 5.73 | 6.31 | 875952 | 52253 | 8.05% |
| 2026-06-29 | 5.70 | 5.84 | 0.53 | 9.98% | 5.69 | 5.84 | 121411 | 7060 | 1.12% |
| 2026-06-26 | 5.48 | 5.31 | -0.15 | -2.75% | 5.30 | 5.56 | 179834 | 9690 | 1.65% |
| 2026-06-25 | 5.60 | 5.46 | -0.14 | -2.50% | 5.40 | 5.60 | 184889 | 10097 | 1.70% |
| 2026-06-24 | 5.68 | 5.60 | -0.12 | -2.10% | 5.49 | 5.71 | 180097 | 10041 | 1.66% |
| 2026-06-23 | 5.76 | 5.72 | -0.08 | -1.38% | 5.67 | 5.85 | 156141 | 9026 | 1.44% |
| 2026-06-22 | 5.70 | 5.80 | 0.06 | 1.05% | 5.55 | 5.80 | 190511 | 10781 | 1.75% |
| 2026-06-18 | 5.79 | 5.74 | -0.13 | -2.21% | 5.71 | 5.85 | 141440 | 8145 | 1.30% |
| 2026-06-17 | 5.98 | 5.87 | -0.17 | -2.81% | 5.83 | 6.07 | 206463 | 12211 | 1.90% |
| 2026-06-16 | 5.85 | 6.04 | 0.18 | 3.07% | 5.82 | 6.10 | 272507 | 16364 | 2.51% |
| 2026-06-15 | 5.76 | 5.86 | 0.12 | 2.09% | 5.76 | 5.87 | 150287 | 8764 | 1.38% |
| 2026-06-12 | 5.69 | 5.74 | 0.11 | 1.95% | 5.57 | 5.79 | 293209 | 16774 | 2.70% |
| 2026-06-11 | 5.70 | 5.63 | -0.14 | -2.43% | 5.58 | 5.78 | 206189 | 11655 | 1.90% |
| 2026-06-10 | 5.99 | 5.77 | -0.29 | -4.79% | 5.68 | 6.01 | 236995 | 13754 | 2.18% |
| 2026-06-09 | 6.04 | 6.06 | 0.04 | 0.66% | 5.98 | 6.14 | 174314 | 10533 | 1.60% |
| 2026-06-08 | 6.12 | 6.02 | -0.25 | -3.99% | 5.95 | 6.27 | 206997 | 12608 | 1.90% |
| 2026-06-05 | 6.29 | 6.27 | -0.06 | -0.95% | 6.16 | 6.40 | 194514 | 12219 | 1.79% |
| 2026-06-04 | 6.45 | 6.33 | -0.15 | -2.31% | 6.29 | 6.48 | 175213 | 11128 | 1.61% |
| 2026-06-03 | 6.47 | 6.48 | -0.01 | -0.15% | 6.43 | 6.56 | 183799 | 11936 | 1.69% |
| 2026-06-02 | 6.63 | 6.49 | -0.17 | -2.55% | 6.31 | 6.66 | 222888 | 14362 | 2.05% |
| 2026-06-01 | 6.53 | 6.66 | 0.06 | 0.91% | 6.52 | 6.72 | 163780 | 10883 | 1.51% |
| 2026-05-29 | 6.85 | 6.60 | -0.26 | -3.79% | 6.56 | 6.85 | 268719 | 17955 | 2.47% |
| 2026-05-28 | 6.73 | 6.86 | 0.16 | 2.39% | 6.67 | 6.89 | 250440 | 17019 | 2.30% |
| 2026-05-27 | 6.71 | 6.70 | -0.04 | -0.59% | 6.67 | 6.83 | 195543 | 13203 | 1.80% |
| 2026-05-26 | 6.89 | 6.74 | -0.19 | -2.74% | 6.64 | 6.89 | 213783 | 14350 | 1.97% |
| 2026-05-25 | 6.88 | 6.93 | 0.08 | 1.17% | 6.79 | 7.02 | 199659 | 13779 | 1.84% |
| 2026-05-22 | 6.75 | 6.85 | 0.14 | 2.09% | 6.67 | 6.87 | 201032 | 13669 | 1.85% |
| 2026-05-21 | 7.10 | 6.71 | -0.39 | -5.49% | 6.70 | 7.15 | 364667 | 25275 | 3.35% |
| 2026-05-20 | 7.45 | 7.10 | -0.39 | -5.21% | 7.04 | 7.45 | 375307 | 26839 | 3.45% |
| 2026-05-19 | 7.42 | 7.49 | 0.07 | 0.94% | 7.30 | 7.49 | 242669 | 17945 | 2.23% |
| 2026-05-18 | 7.44 | 7.42 | -0.03 | -0.40% | 7.30 | 7.49 | 230797 | 17077 | 2.12% |
| 2026-05-15 | 7.59 | 7.45 | -0.15 | -1.97% | 7.40 | 7.64 | 334162 | 24978 | 3.07% |
| 2026-05-14 | 7.90 | 7.60 | -0.32 | -4.04% | 7.58 | 8.07 | 517228 | 40302 | 4.76% |
| 2026-05-13 | 7.81 | 7.92 | 0.09 | 1.15% | 7.74 | 8.01 | 501214 | 39776 | 4.61% |
| 2026-05-12 | 7.79 | 7.83 | 0.03 | 0.38% | 7.70 | 7.94 | 421518 | 32979 | 3.88% |
| 2026-05-11 | 7.84 | 7.80 | 0.05 | 0.65% | 7.75 | 7.90 | 341530 | 26747 | 3.14% |
| 2026-05-08 | 7.80 | 7.75 | -0.10 | -1.27% | 7.66 | 7.81 | 283209 | 21852 | 2.60% |
| 2026-05-07 | 7.66 | 7.85 | 0.20 | 2.61% | 7.62 | 7.86 | 322480 | 25033 | 2.96% |
| 2026-05-06 | 7.58 | 7.65 | 0.21 | 2.82% | 7.55 | 7.70 | 305820 | 23304 | 2.81% |
| 2026-04-30 | 7.61 | 7.44 | -0.12 | -1.59% | 7.41 | 7.69 | 278496 | 20871 | 2.56% |
| 2026-04-29 | 7.41 | 7.56 | -0.05 | -0.66% | 7.38 | 7.63 | 247387 | 18636 | 2.27% |
| 2026-04-28 | 7.75 | 7.61 | -0.17 | -2.19% | 7.56 | 7.80 | 269389 | 20555 | 2.48% |
| 2026-04-27 | 7.71 | 7.78 | 0.01 | 0.13% | 7.63 | 7.82 | 228147 | 17682 | 2.10% |
| 2026-04-24 | 8.01 | 7.77 | -0.33 | -4.07% | 7.75 | 8.09 | 362053 | 28400 | 3.33% |
| 2026-04-23 | 8.10 | 8.10 | -0.05 | -0.61% | 7.88 | 8.30 | 424986 | 34174 | 3.91% |
| 2026-04-22 | 8.07 | 8.15 | 0.10 | 1.24% | 7.99 | 8.15 | 393454 | 31827 | 3.62% |
| 2026-04-21 | 8.20 | 8.05 | -0.14 | -1.71% | 7.96 | 8.20 | 335387 | 26928 | 3.08% |