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 | 5.30 | 5.38 | 0.02 | 0.37% | 5.23 | 5.42 | 199592 | 10627 | 0.80% |
| 2026-07-28 | 5.30 | 5.36 | 0.14 | 2.68% | 5.29 | 5.53 | 287057 | 15499 | 1.15% |
| 2026-07-27 | 5.01 | 5.22 | 0.18 | 3.57% | 4.98 | 5.23 | 186629 | 9625 | 0.74% |
| 2026-07-24 | 5.14 | 5.04 | -0.14 | -2.70% | 5.04 | 5.20 | 131813 | 6727 | 0.53% |
| 2026-07-23 | 5.08 | 5.18 | 0.07 | 1.37% | 5.07 | 5.20 | 130861 | 6736 | 0.52% |
| 2026-07-22 | 5.23 | 5.11 | -0.14 | -2.67% | 5.03 | 5.25 | 216520 | 11117 | 0.86% |
| 2026-07-21 | 5.17 | 5.25 | 0.09 | 1.74% | 5.09 | 5.31 | 223083 | 11638 | 0.89% |
| 2026-07-20 | 5.14 | 5.16 | 0.02 | 0.39% | 5.07 | 5.31 | 236871 | 12322 | 0.94% |
| 2026-07-17 | 5.52 | 5.14 | -0.36 | -6.55% | 5.13 | 5.55 | 290508 | 15396 | 1.16% |
| 2026-07-16 | 5.39 | 5.50 | 0.10 | 1.85% | 5.33 | 5.54 | 188695 | 10317 | 0.75% |
| 2026-07-15 | 5.40 | 5.40 | -0.01 | -0.18% | 5.36 | 5.49 | 178711 | 9690 | 0.71% |
| 2026-07-14 | 5.40 | 5.41 | 0.02 | 0.37% | 5.33 | 5.53 | 168808 | 9148 | 0.67% |
| 2026-07-13 | 5.65 | 5.39 | -0.26 | -4.60% | 5.37 | 5.73 | 215539 | 11831 | 0.86% |
| 2026-07-10 | 5.47 | 5.65 | 0.18 | 3.29% | 5.42 | 5.80 | 308228 | 17460 | 1.23% |
| 2026-07-09 | 5.40 | 5.47 | 0.07 | 1.30% | 5.33 | 5.50 | 194528 | 10530 | 0.78% |
| 2026-07-08 | 5.41 | 5.40 | -0.03 | -0.55% | 5.30 | 5.49 | 178528 | 9629 | 0.71% |
| 2026-07-07 | 5.56 | 5.43 | -0.13 | -2.34% | 5.40 | 5.65 | 165783 | 9079 | 0.66% |
| 2026-07-06 | 5.53 | 5.56 | -0.01 | -0.18% | 5.44 | 5.61 | 204567 | 11303 | 0.82% |
| 2026-07-03 | 5.62 | 5.57 | -0.01 | -0.18% | 5.48 | 5.70 | 233766 | 13039 | 0.93% |
| 2026-07-02 | 5.52 | 5.58 | 0.05 | 0.90% | 5.48 | 5.70 | 213923 | 12029 | 0.85% |
| 2026-07-01 | 5.59 | 5.53 | -0.06 | -1.07% | 5.48 | 5.62 | 187974 | 10425 | 0.75% |
| 2026-06-30 | 5.47 | 5.59 | 0.12 | 2.19% | 5.40 | 5.61 | 222413 | 12320 | 0.89% |
| 2026-06-29 | 5.45 | 5.47 | 0.02 | 0.37% | 5.32 | 5.55 | 267146 | 14463 | 1.07% |
| 2026-06-26 | 5.65 | 5.45 | -0.24 | -4.22% | 5.45 | 5.69 | 271383 | 15077 | 1.08% |
| 2026-06-25 | 5.60 | 5.69 | 0.03 | 0.53% | 5.52 | 5.99 | 343236 | 19709 | 1.37% |
| 2026-06-24 | 5.88 | 5.66 | -0.19 | -3.25% | 5.58 | 5.90 | 241672 | 13716 | 0.96% |
| 2026-06-23 | 5.70 | 5.85 | 0.10 | 1.74% | 5.70 | 6.22 | 407010 | 24307 | 1.62% |
| 2026-06-22 | 5.94 | 5.75 | -0.15 | -2.54% | 5.57 | 5.98 | 265635 | 15128 | 1.06% |
| 2026-06-18 | 6.07 | 5.90 | -0.18 | -2.96% | 5.85 | 6.08 | 248726 | 14754 | 0.99% |
| 2026-06-17 | 6.14 | 6.08 | -0.08 | -1.30% | 6.06 | 6.20 | 151829 | 9289 | 0.61% |
| 2026-06-16 | 6.12 | 6.16 | -0.01 | -0.16% | 6.00 | 6.24 | 193520 | 11856 | 0.77% |
| 2026-06-15 | 6.19 | 6.17 | 0.01 | 0.16% | 6.11 | 6.31 | 198601 | 12309 | 0.79% |
| 2026-06-12 | 6.07 | 6.16 | 0.15 | 2.50% | 6.03 | 6.20 | 181330 | 11095 | 0.72% |
| 2026-06-11 | 6.07 | 6.01 | -0.05 | -0.83% | 5.95 | 6.17 | 153134 | 9244 | 0.61% |
| 2026-06-10 | 6.20 | 6.06 | -0.16 | -2.57% | 5.92 | 6.29 | 241939 | 14631 | 0.97% |
| 2026-06-09 | 6.43 | 6.22 | -0.24 | -3.72% | 6.19 | 6.46 | 255864 | 16025 | 1.02% |
| 2026-06-08 | 6.15 | 6.46 | 0.17 | 2.70% | 6.12 | 6.50 | 363082 | 22984 | 1.45% |
| 2026-06-05 | 6.38 | 6.29 | -0.09 | -1.41% | 6.23 | 6.42 | 182985 | 11576 | 0.73% |
| 2026-06-04 | 6.56 | 6.38 | -0.26 | -3.92% | 6.35 | 6.68 | 213796 | 13815 | 0.85% |
| 2026-06-03 | 6.49 | 6.64 | 0.15 | 2.31% | 6.40 | 6.85 | 370734 | 24733 | 1.48% |
| 2026-06-02 | 6.63 | 6.49 | -0.14 | -2.11% | 6.40 | 6.75 | 258648 | 16962 | 1.03% |
| 2026-06-01 | 6.34 | 6.63 | 0.22 | 3.43% | 6.31 | 6.75 | 312846 | 20667 | 1.25% |
| 2026-05-29 | 6.30 | 6.41 | 0.12 | 1.91% | 6.15 | 6.66 | 383819 | 24529 | 1.53% |
| 2026-05-28 | 6.53 | 6.29 | -0.24 | -3.68% | 6.23 | 6.54 | 258929 | 16432 | 1.03% |
| 2026-05-27 | 6.61 | 6.53 | -0.10 | -1.51% | 6.50 | 6.69 | 242465 | 15926 | 0.97% |
| 2026-05-26 | 6.80 | 6.63 | -0.20 | -2.93% | 6.52 | 6.81 | 254041 | 16822 | 1.01% |
| 2026-05-25 | 7.05 | 6.83 | -0.17 | -2.43% | 6.75 | 7.11 | 229494 | 15687 | 0.92% |
| 2026-05-22 | 6.84 | 7.00 | 0.17 | 2.49% | 6.84 | 7.05 | 196425 | 13650 | 0.78% |
| 2026-05-21 | 7.22 | 6.83 | -0.42 | -5.79% | 6.82 | 7.26 | 271150 | 19088 | 1.08% |
| 2026-05-20 | 7.15 | 7.25 | 0.08 | 1.12% | 7.07 | 7.33 | 277412 | 20001 | 1.11% |
| 2026-05-19 | 7.04 | 7.17 | 0.13 | 1.85% | 6.95 | 7.21 | 219955 | 15609 | 0.88% |
| 2026-05-18 | 7.10 | 7.04 | -0.09 | -1.26% | 6.98 | 7.20 | 187267 | 13225 | 0.75% |
| 2026-05-15 | 7.21 | 7.13 | -0.11 | -1.52% | 7.08 | 7.30 | 214587 | 15427 | 0.86% |
| 2026-05-14 | 7.24 | 7.24 | 0.02 | 0.28% | 7.14 | 7.35 | 268561 | 19506 | 1.07% |
| 2026-05-13 | 7.26 | 7.22 | 0.01 | 0.14% | 7.18 | 7.34 | 185893 | 13464 | 0.74% |
| 2026-05-12 | 7.36 | 7.21 | -0.12 | -1.64% | 7.21 | 7.58 | 258539 | 18884 | 1.03% |
| 2026-05-11 | 7.17 | 7.33 | 0.15 | 2.09% | 7.14 | 7.40 | 320139 | 23400 | 1.28% |
| 2026-05-08 | 7.08 | 7.18 | 0.11 | 1.56% | 7.06 | 7.25 | 285200 | 20434 | 1.14% |
| 2026-05-07 | 6.90 | 7.07 | 0.20 | 2.91% | 6.88 | 7.24 | 352057 | 24870 | 1.40% |
| 2026-05-06 | 6.83 | 6.87 | -0.02 | -0.29% | 6.83 | 6.94 | 248701 | 17124 | 0.99% |
| 2026-04-30 | 6.64 | 6.89 | 0.28 | 4.24% | 6.63 | 6.99 | 389039 | 26624 | 1.55% |
| 2026-04-29 | 6.46 | 6.61 | 0.11 | 1.69% | 6.44 | 6.72 | 175961 | 11628 | 0.70% |
| 2026-04-28 | 6.65 | 6.50 | -0.17 | -2.55% | 6.45 | 6.66 | 157475 | 10309 | 0.63% |
| 2026-04-27 | 6.59 | 6.67 | 0.06 | 0.91% | 6.56 | 6.69 | 126071 | 8361 | 0.50% |
| 2026-04-24 | 6.65 | 6.61 | -0.07 | -1.05% | 6.53 | 6.69 | 160106 | 10566 | 0.64% |
| 2026-04-23 | 6.84 | 6.68 | -0.17 | -2.48% | 6.63 | 6.85 | 215261 | 14435 | 0.86% |
| 2026-04-22 | 6.92 | 6.85 | -0.07 | -1.01% | 6.83 | 6.95 | 184498 | 12663 | 0.74% |
| 2026-04-21 | 6.79 | 6.92 | 0.14 | 2.06% | 6.76 | 7.13 | 335583 | 23269 | 1.34% |