当前时间：2026-08-01 05:43:36 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-31 | 5.10 | 5.21 | -0.04 | -0.76% | 4.95 | 5.22 | 451422 | 22780 | 8.38% |
| 2026-07-30 | 4.73 | 5.25 | 0.48 | 10.06% | 4.72 | 5.25 | 200408 | 10338 | 3.72% |
| 2026-07-29 | 4.80 | 4.77 | 0.14 | 3.02% | 4.67 | 4.99 | 127434 | 6087 | 2.37% |
| 2026-07-28 | 4.50 | 4.63 | 0.09 | 1.98% | 4.49 | 4.68 | 69576 | 3215 | 1.29% |
| 2026-07-27 | 4.41 | 4.54 | 0.12 | 2.71% | 4.37 | 4.57 | 55305 | 2504 | 1.03% |
| 2026-07-24 | 4.61 | 4.42 | -0.20 | -4.33% | 4.42 | 4.61 | 52812 | 2367 | 0.98% |
| 2026-07-23 | 4.44 | 4.62 | 0.14 | 3.13% | 4.42 | 4.63 | 70334 | 3184 | 1.31% |
| 2026-07-22 | 4.40 | 4.48 | 0.04 | 0.90% | 4.40 | 4.53 | 64736 | 2892 | 1.20% |
| 2026-07-21 | 4.53 | 4.44 | -0.12 | -2.63% | 4.30 | 4.55 | 98717 | 4371 | 1.83% |
| 2026-07-20 | 4.63 | 4.56 | -0.11 | -2.36% | 4.49 | 4.80 | 104177 | 4841 | 1.93% |
| 2026-07-17 | 4.83 | 4.67 | -0.21 | -4.30% | 4.63 | 5.07 | 128931 | 6200 | 2.39% |
| 2026-07-16 | 4.82 | 4.88 | 0.02 | 0.41% | 4.75 | 4.94 | 58868 | 2869 | 1.09% |
| 2026-07-15 | 4.75 | 4.86 | 0.09 | 1.89% | 4.73 | 4.96 | 73964 | 3598 | 1.37% |
| 2026-07-14 | 4.69 | 4.77 | 0.11 | 2.36% | 4.63 | 4.78 | 56612 | 2671 | 1.05% |
| 2026-07-13 | 4.82 | 4.66 | -0.18 | -3.72% | 4.62 | 4.86 | 63692 | 2996 | 1.18% |
| 2026-07-10 | 4.75 | 4.84 | 0.12 | 2.54% | 4.63 | 4.96 | 77774 | 3765 | 1.44% |
| 2026-07-09 | 4.76 | 4.72 | -0.04 | -0.84% | 4.61 | 4.81 | 58845 | 2762 | 1.09% |
| 2026-07-08 | 4.78 | 4.76 | -0.04 | -0.83% | 4.69 | 4.83 | 55512 | 2636 | 1.03% |
| 2026-07-07 | 4.90 | 4.80 | -0.12 | -2.44% | 4.74 | 4.91 | 70750 | 3413 | 1.31% |
| 2026-07-06 | 5.10 | 4.92 | -0.18 | -3.53% | 4.89 | 5.15 | 95125 | 4737 | 1.77% |
| 2026-07-03 | 4.86 | 5.10 | 0.29 | 6.03% | 4.82 | 5.11 | 128334 | 6392 | 2.38% |
| 2026-07-02 | 4.96 | 4.81 | -0.07 | -1.43% | 4.79 | 5.04 | 98128 | 4792 | 1.82% |
| 2026-07-01 | 4.60 | 4.88 | 0.28 | 6.09% | 4.53 | 5.03 | 144714 | 6978 | 2.69% |
| 2026-06-30 | 4.59 | 4.60 | 0.02 | 0.44% | 4.50 | 4.65 | 74075 | 3385 | 1.38% |
| 2026-06-29 | 4.60 | 4.58 | 0.01 | 0.22% | 4.39 | 4.63 | 102768 | 4651 | 1.91% |
| 2026-06-26 | 4.63 | 4.57 | -0.15 | -3.18% | 4.56 | 4.72 | 85344 | 3937 | 1.58% |
| 2026-06-25 | 4.78 | 4.72 | -0.09 | -1.87% | 4.68 | 4.85 | 84986 | 4030 | 1.58% |
| 2026-06-24 | 5.15 | 4.81 | -0.31 | -6.05% | 4.78 | 5.16 | 128453 | 6270 | 2.38% |
| 2026-06-23 | 5.01 | 5.12 | 0.05 | 0.99% | 5.01 | 5.30 | 112965 | 5838 | 2.10% |
| 2026-06-22 | 5.05 | 5.07 | 0.07 | 1.40% | 4.93 | 5.15 | 139864 | 7037 | 2.60% |
| 2026-06-18 | 5.00 | 5.00 | -0.05 | -0.99% | 4.93 | 5.07 | 75677 | 3793 | 1.40% |
| 2026-06-17 | 5.24 | 5.05 | -0.19 | -3.63% | 4.99 | 5.27 | 126709 | 6419 | 2.35% |
| 2026-06-16 | 5.22 | 5.24 | -0.01 | -0.19% | 5.09 | 5.28 | 74146 | 3848 | 1.38% |
| 2026-06-15 | 5.41 | 5.25 | -0.12 | -2.23% | 5.22 | 5.47 | 73775 | 3919 | 1.37% |
| 2026-06-12 | 5.36 | 5.37 | 0.04 | 0.75% | 5.27 | 5.41 | 58182 | 3119 | 1.08% |
| 2026-06-11 | 5.38 | 5.33 | -0.05 | -0.93% | 5.23 | 5.44 | 55755 | 2951 | 1.04% |
| 2026-06-10 | 5.47 | 5.38 | -0.08 | -1.47% | 5.30 | 5.47 | 62997 | 3378 | 1.17% |
| 2026-06-09 | 5.57 | 5.46 | -0.09 | -1.62% | 5.44 | 5.59 | 53975 | 2959 | 1.00% |
| 2026-06-08 | 5.65 | 5.55 | -0.15 | -2.63% | 5.50 | 5.76 | 80813 | 4530 | 1.50% |
| 2026-06-05 | 5.65 | 5.70 | 0.04 | 0.71% | 5.60 | 5.84 | 72083 | 4143 | 1.34% |
| 2026-06-04 | 5.83 | 5.66 | -0.19 | -3.25% | 5.65 | 5.89 | 69692 | 3992 | 1.29% |
| 2026-06-03 | 5.90 | 5.85 | -0.07 | -1.18% | 5.72 | 5.90 | 85087 | 4925 | 1.58% |
| 2026-06-02 | 6.10 | 5.92 | -0.11 | -1.82% | 5.86 | 6.10 | 77414 | 4589 | 1.44% |
| 2026-06-01 | 5.80 | 6.03 | 0.14 | 2.38% | 5.76 | 6.08 | 100880 | 6052 | 1.87% |
| 2026-05-29 | 5.84 | 5.89 | 0.05 | 0.86% | 5.83 | 6.04 | 96128 | 5725 | 1.78% |
| 2026-05-28 | 5.91 | 5.84 | -0.13 | -2.18% | 5.81 | 5.97 | 78364 | 4604 | 1.45% |
| 2026-05-27 | 5.89 | 5.97 | 0.01 | 0.17% | 5.83 | 6.04 | 88297 | 5237 | 1.64% |
| 2026-05-26 | 6.02 | 5.96 | -0.08 | -1.32% | 5.89 | 6.15 | 82789 | 4953 | 1.54% |
| 2026-05-25 | 5.93 | 6.04 | 0.08 | 1.34% | 5.89 | 6.05 | 61137 | 3647 | 1.14% |
| 2026-05-22 | 5.95 | 5.96 | 0.02 | 0.34% | 5.89 | 6.08 | 63370 | 3765 | 1.18% |
| 2026-05-21 | 6.14 | 5.94 | -0.16 | -2.62% | 5.92 | 6.19 | 95734 | 5790 | 1.78% |
| 2026-05-20 | 6.24 | 6.10 | -0.14 | -2.24% | 6.08 | 6.24 | 52521 | 3220 | 0.98% |
| 2026-05-19 | 6.15 | 6.24 | 0.08 | 1.30% | 6.15 | 6.30 | 59797 | 3710 | 1.11% |
| 2026-05-18 | 6.12 | 6.16 | 0.02 | 0.33% | 6.00 | 6.18 | 63578 | 3863 | 1.18% |
| 2026-05-15 | 6.20 | 6.14 | -0.06 | -0.97% | 6.08 | 6.21 | 75341 | 4633 | 1.40% |
| 2026-05-14 | 6.25 | 6.20 | -0.06 | -0.96% | 6.20 | 6.33 | 85639 | 5355 | 1.59% |
| 2026-05-13 | 6.18 | 6.26 | 0.06 | 0.97% | 6.15 | 6.34 | 84100 | 5267 | 1.56% |
| 2026-05-12 | 6.35 | 6.20 | -0.15 | -2.36% | 6.18 | 6.36 | 99602 | 6231 | 1.85% |
| 2026-05-11 | 6.50 | 6.35 | -0.17 | -2.61% | 6.32 | 6.50 | 108186 | 6924 | 2.01% |
| 2026-05-08 | 6.31 | 6.52 | 0.22 | 3.49% | 6.25 | 6.61 | 169131 | 10999 | 3.14% |
| 2026-05-07 | 6.36 | 6.30 | -0.02 | -0.32% | 6.25 | 6.44 | 88473 | 5595 | 1.64% |
| 2026-05-06 | 6.26 | 6.32 | 0.01 | 0.16% | 6.22 | 6.39 | 97671 | 6172 | 1.81% |
| 2026-04-30 | 6.18 | 6.31 | 0.10 | 1.61% | 6.18 | 6.33 | 102742 | 6443 | 1.91% |
| 2026-04-29 | 6.00 | 6.21 | 0.32 | 5.43% | 5.98 | 6.36 | 193189 | 12032 | 3.59% |
| 2026-04-28 | 5.93 | 5.89 | -0.04 | -0.67% | 5.85 | 5.93 | 51953 | 3059 | 0.96% |
| 2026-04-27 | 5.75 | 5.93 | 0.18 | 3.13% | 5.71 | 5.96 | 94867 | 5541 | 1.76% |
| 2026-04-24 | 5.75 | 5.75 | -0.01 | -0.17% | 5.64 | 5.77 | 67077 | 3822 | 1.25% |
| 2026-04-23 | 5.86 | 5.76 | -0.10 | -1.71% | 5.75 | 5.86 | 55176 | 3188 | 1.02% |