当前时间：2026-07-26 19:46:07 星期日休市中
| 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 | 5.98 | 5.54 | -0.62 | -10.06% | 5.54 | 6.03 | 1877508 | 107615 | 2.80% |
| 2026-07-23 | 6.13 | 6.16 | -0.16 | -2.53% | 5.97 | 6.62 | 2894190 | 180063 | 4.32% |
| 2026-07-22 | 5.86 | 6.32 | 0.21 | 3.44% | 5.80 | 6.39 | 2956758 | 182759 | 4.42% |
| 2026-07-21 | 5.73 | 6.11 | 0.39 | 6.82% | 5.31 | 6.25 | 3269089 | 185839 | 4.88% |
| 2026-07-20 | 5.20 | 5.72 | 0.52 | 10.00% | 5.12 | 5.72 | 2526320 | 140535 | 3.77% |
| 2026-07-17 | 5.30 | 5.20 | -0.13 | -2.44% | 5.19 | 5.49 | 1402890 | 74862 | 2.10% |
| 2026-07-16 | 5.77 | 5.50 | -0.26 | -4.51% | 5.47 | 5.88 | 1043896 | 58548 | 1.56% |
| 2026-07-15 | 5.67 | 5.76 | 0.06 | 1.05% | 5.64 | 5.85 | 847404 | 48628 | 1.27% |
| 2026-07-14 | 5.60 | 5.70 | 0.08 | 1.42% | 5.54 | 5.70 | 771259 | 43364 | 1.15% |
| 2026-07-13 | 5.81 | 5.62 | -0.27 | -4.58% | 5.60 | 5.89 | 872189 | 49687 | 1.30% |
| 2026-07-10 | 5.82 | 5.89 | 0.07 | 1.20% | 5.75 | 6.04 | 1024916 | 60876 | 1.53% |
| 2026-07-09 | 5.60 | 5.82 | 0.22 | 3.93% | 5.53 | 5.85 | 1094551 | 62348 | 1.63% |
| 2026-07-08 | 5.76 | 5.60 | -0.14 | -2.44% | 5.59 | 5.76 | 715474 | 40735 | 1.07% |
| 2026-07-07 | 5.96 | 5.74 | -0.23 | -3.85% | 5.72 | 5.96 | 882850 | 51302 | 1.32% |
| 2026-07-06 | 6.14 | 5.97 | -0.21 | -3.40% | 5.96 | 6.22 | 961471 | 58397 | 1.44% |
| 2026-07-03 | 6.23 | 6.18 | -0.01 | -0.16% | 6.12 | 6.28 | 1074820 | 66611 | 1.61% |
| 2026-07-02 | 6.52 | 6.19 | -0.40 | -6.07% | 6.16 | 6.80 | 1751484 | 112217 | 2.62% |
| 2026-07-01 | 6.45 | 6.59 | 0.14 | 2.17% | 6.32 | 6.69 | 1496300 | 97667 | 2.24% |
| 2026-06-30 | 6.51 | 6.45 | -0.14 | -2.12% | 6.30 | 6.53 | 1001697 | 64272 | 1.50% |
| 2026-06-29 | 6.59 | 6.59 | 0.00 | 0.00% | 6.45 | 6.70 | 1278569 | 83989 | 1.91% |
| 2026-06-26 | 6.95 | 6.59 | -0.32 | -4.63% | 6.58 | 7.20 | 1794186 | 123066 | 2.68% |
| 2026-06-25 | 7.03 | 6.91 | -0.16 | -2.26% | 6.86 | 7.13 | 1126210 | 78121 | 1.68% |
| 2026-06-24 | 7.01 | 7.07 | -0.06 | -0.84% | 6.88 | 7.16 | 1439899 | 100882 | 2.15% |
| 2026-06-23 | 7.35 | 7.13 | -0.36 | -4.81% | 7.04 | 7.41 | 1639284 | 118383 | 2.45% |
| 2026-06-22 | 7.58 | 7.49 | -0.10 | -1.32% | 7.40 | 7.68 | 1790992 | 135103 | 2.68% |
| 2026-06-18 | 7.90 | 7.59 | -0.43 | -5.36% | 7.50 | 8.01 | 2033812 | 156523 | 3.04% |
| 2026-06-17 | 8.26 | 8.02 | -0.14 | -1.72% | 7.81 | 8.33 | 2602210 | 210599 | 3.89% |
| 2026-06-16 | 8.33 | 8.16 | -0.08 | -0.97% | 8.14 | 8.78 | 2920013 | 245860 | 4.36% |
| 2026-06-15 | 7.45 | 8.24 | 0.75 | 10.01% | 7.29 | 8.24 | 2763956 | 217532 | 4.13% |
| 2026-06-12 | 7.80 | 7.49 | -0.29 | -3.73% | 7.46 | 7.93 | 2471924 | 188754 | 3.69% |
| 2026-06-11 | 8.04 | 7.78 | -0.44 | -5.35% | 7.68 | 8.25 | 2628129 | 207741 | 3.93% |
| 2026-06-10 | 8.85 | 8.22 | -0.91 | -9.97% | 8.22 | 9.09 | 2720811 | 233900 | 4.06% |
| 2026-06-09 | 8.61 | 9.13 | 0.31 | 3.51% | 8.15 | 9.18 | 3412168 | 298414 | 5.10% |
| 2026-06-08 | 8.16 | 8.82 | 0.36 | 4.26% | 8.03 | 9.13 | 3178546 | 278772 | 4.75% |
| 2026-06-05 | 9.53 | 8.46 | -0.90 | -9.62% | 8.46 | 9.85 | 3307408 | 299897 | 4.94% |
| 2026-06-04 | 9.50 | 9.36 | 0.02 | 0.21% | 9.33 | 9.96 | 4446578 | 427112 | 6.64% |
| 2026-06-03 | 8.24 | 9.34 | 0.85 | 10.01% | 8.10 | 9.34 | 3469769 | 300537 | 5.18% |
| 2026-06-02 | 8.39 | 8.49 | 0.05 | 0.59% | 7.93 | 8.75 | 3201300 | 268701 | 4.78% |
| 2026-06-01 | 9.33 | 8.44 | -0.94 | -10.02% | 8.44 | 9.38 | 3643176 | 315213 | 5.44% |
| 2026-05-29 | 8.90 | 9.38 | 0.17 | 1.85% | 8.66 | 9.70 | 4147278 | 387367 | 6.19% |
| 2026-05-28 | 9.50 | 9.21 | -0.49 | -5.05% | 9.13 | 10.05 | 4557016 | 435247 | 6.81% |
| 2026-05-27 | 9.05 | 9.70 | 0.53 | 5.78% | 8.98 | 9.87 | 4694664 | 444094 | 7.01% |
| 2026-05-26 | 9.49 | 9.17 | 0.13 | 1.44% | 9.15 | 9.89 | 5033831 | 478687 | 7.52% |
| 2026-05-25 | 8.38 | 9.04 | 0.82 | 9.98% | 8.38 | 9.04 | 2428734 | 215190 | 3.63% |
| 2026-05-22 | 7.92 | 8.22 | 0.04 | 0.49% | 7.64 | 8.90 | 5276192 | 440878 | 7.88% |
| 2026-05-21 | 7.03 | 8.18 | 0.74 | 9.95% | 6.85 | 8.18 | 5475000 | 415473 | 8.18% |
| 2026-05-20 | 8.02 | 7.44 | -0.83 | -10.04% | 7.44 | 8.09 | 2899538 | 222205 | 4.33% |
| 2026-05-19 | 7.71 | 8.27 | 0.56 | 7.26% | 6.98 | 8.48 | 5202994 | 415040 | 7.77% |
| 2026-05-18 | 7.23 | 7.71 | 0.70 | 9.99% | 7.23 | 7.71 | 2407024 | 183797 | 3.60% |
| 2026-05-15 | 6.50 | 7.01 | 0.64 | 10.05% | 5.88 | 7.01 | 4434591 | 291135 | 6.62% |
| 2026-05-14 | 6.37 | 6.37 | 0.58 | 10.02% | 6.10 | 6.37 | 2176978 | 138215 | 3.25% |
| 2026-05-13 | 5.45 | 5.79 | 0.53 | 10.08% | 5.41 | 5.79 | 966718 | 55095 | 1.44% |
| 2026-05-12 | 5.18 | 5.26 | 0.08 | 1.54% | 5.15 | 5.35 | 826554 | 43508 | 1.23% |
| 2026-05-11 | 5.14 | 5.18 | 0.05 | 0.97% | 5.11 | 5.23 | 472437 | 24446 | 0.71% |
| 2026-05-08 | 5.10 | 5.13 | 0.03 | 0.59% | 5.07 | 5.35 | 717383 | 37153 | 1.07% |
| 2026-05-07 | 5.00 | 5.10 | 0.10 | 2.00% | 5.00 | 5.11 | 516200 | 26154 | 0.77% |
| 2026-05-06 | 4.87 | 5.00 | 0.12 | 2.46% | 4.86 | 5.02 | 623040 | 30894 | 0.93% |
| 2026-04-30 | 4.92 | 4.88 | -0.05 | -1.01% | 4.83 | 4.93 | 403439 | 19602 | 0.60% |
| 2026-04-29 | 4.84 | 4.93 | 0.07 | 1.44% | 4.81 | 4.96 | 512803 | 25241 | 0.77% |
| 2026-04-28 | 4.98 | 4.86 | -0.15 | -2.99% | 4.78 | 5.03 | 859498 | 41671 | 1.28% |
| 2026-04-27 | 5.15 | 5.01 | -0.47 | -8.58% | 4.98 | 5.15 | 1122682 | 56632 | 1.68% |
| 2026-04-24 | 5.50 | 5.48 | -0.05 | -0.90% | 5.42 | 5.53 | 356419 | 19519 | 0.53% |
| 2026-04-23 | 5.49 | 5.53 | 0.03 | 0.55% | 5.41 | 5.57 | 409190 | 22480 | 0.61% |
| 2026-04-22 | 5.43 | 5.50 | 0.04 | 0.73% | 5.42 | 5.53 | 332758 | 18250 | 0.50% |
| 2026-04-21 | 5.32 | 5.46 | 0.14 | 2.63% | 5.29 | 5.52 | 415468 | 22562 | 0.62% |
| 2026-04-20 | 5.30 | 5.32 | 0.02 | 0.38% | 5.26 | 5.34 | 267510 | 14173 | 0.40% |
| 2026-04-17 | 5.30 | 5.30 | -0.02 | -0.38% | 5.26 | 5.35 | 168315 | 8926 | 0.25% |