当前时间：2026-07-29 06:25:22 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-28 | 5.11 | 5.13 | 0.02 | 0.39% | 5.07 | 5.16 | 53252 | 2725 | 0.53% |
| 2026-07-27 | 5.09 | 5.11 | 0.03 | 0.59% | 5.07 | 5.15 | 73044 | 3742 | 0.72% |
| 2026-07-24 | 5.18 | 5.08 | -0.12 | -2.31% | 5.08 | 5.21 | 65951 | 3381 | 0.65% |
| 2026-07-23 | 5.13 | 5.20 | 0.05 | 0.97% | 5.09 | 5.21 | 78908 | 4077 | 0.78% |
| 2026-07-22 | 5.10 | 5.15 | 0.05 | 0.98% | 5.02 | 5.16 | 119055 | 6063 | 1.18% |
| 2026-07-21 | 5.23 | 5.10 | -0.13 | -2.49% | 5.06 | 5.28 | 172045 | 8874 | 1.71% |
| 2026-07-20 | 5.20 | 5.36 | 0.15 | 2.88% | 5.20 | 5.39 | 189906 | 10091 | 1.88% |
| 2026-07-17 | 5.26 | 5.21 | -0.07 | -1.33% | 5.18 | 5.40 | 135525 | 7155 | 1.34% |
| 2026-07-16 | 5.19 | 5.28 | 0.09 | 1.73% | 5.13 | 5.30 | 144802 | 7572 | 1.44% |
| 2026-07-15 | 5.07 | 5.19 | 0.12 | 2.37% | 5.04 | 5.21 | 105949 | 5457 | 1.05% |
| 2026-07-14 | 4.96 | 5.07 | 0.10 | 2.01% | 4.96 | 5.08 | 83774 | 4216 | 0.83% |
| 2026-07-13 | 4.98 | 4.97 | -0.03 | -0.60% | 4.93 | 5.01 | 71750 | 3566 | 0.71% |
| 2026-07-10 | 4.91 | 5.00 | 0.07 | 1.42% | 4.85 | 5.04 | 104355 | 5184 | 1.03% |
| 2026-07-09 | 5.00 | 4.93 | -0.09 | -1.79% | 4.88 | 5.01 | 73292 | 3609 | 0.73% |
| 2026-07-08 | 5.00 | 5.02 | 0.04 | 0.80% | 4.90 | 5.07 | 55278 | 2769 | 0.55% |
| 2026-07-07 | 5.12 | 4.98 | -0.14 | -2.73% | 4.96 | 5.12 | 72963 | 3655 | 0.72% |
| 2026-07-06 | 5.06 | 5.12 | 0.08 | 1.59% | 5.01 | 5.14 | 89007 | 4534 | 0.88% |
| 2026-07-03 | 4.90 | 5.04 | 0.13 | 2.65% | 4.90 | 5.06 | 101721 | 5095 | 1.01% |
| 2026-07-02 | 4.90 | 4.91 | 0.01 | 0.20% | 4.87 | 4.98 | 78670 | 3872 | 0.78% |
| 2026-07-01 | 4.83 | 4.90 | 0.08 | 1.66% | 4.80 | 4.94 | 103765 | 5066 | 1.03% |
| 2026-06-30 | 4.94 | 4.82 | -0.13 | -2.63% | 4.79 | 4.98 | 100627 | 4878 | 1.00% |
| 2026-06-29 | 4.88 | 4.95 | 0.04 | 0.81% | 4.75 | 5.00 | 122384 | 5992 | 1.21% |
| 2026-06-26 | 4.96 | 4.91 | -0.05 | -1.01% | 4.85 | 5.00 | 121220 | 5951 | 1.20% |
| 2026-06-25 | 5.10 | 4.96 | -0.12 | -2.36% | 4.92 | 5.10 | 108353 | 5402 | 1.07% |
| 2026-06-24 | 5.22 | 5.08 | -0.13 | -2.50% | 5.07 | 5.23 | 80301 | 4108 | 0.80% |
| 2026-06-23 | 5.23 | 5.21 | -0.06 | -1.14% | 5.17 | 5.38 | 101117 | 5333 | 1.00% |
| 2026-06-22 | 5.27 | 5.27 | -0.01 | -0.19% | 5.10 | 5.30 | 112001 | 5807 | 1.11% |
| 2026-06-18 | 5.40 | 5.28 | -0.15 | -2.76% | 5.25 | 5.41 | 101302 | 5377 | 1.00% |
| 2026-06-17 | 5.47 | 5.43 | -0.04 | -0.73% | 5.32 | 5.49 | 133845 | 7217 | 1.33% |
| 2026-06-16 | 5.60 | 5.47 | -0.16 | -2.84% | 5.40 | 5.62 | 142890 | 7845 | 1.42% |
| 2026-06-15 | 5.59 | 5.63 | 0.08 | 1.44% | 5.56 | 5.66 | 130349 | 7311 | 1.29% |
| 2026-06-12 | 5.56 | 5.55 | 0.02 | 0.36% | 5.49 | 5.64 | 211379 | 11747 | 2.09% |
| 2026-06-11 | 5.60 | 5.53 | -0.09 | -1.60% | 5.51 | 5.65 | 90929 | 5047 | 0.90% |
| 2026-06-10 | 5.69 | 5.62 | -0.07 | -1.23% | 5.57 | 5.70 | 85488 | 4799 | 0.85% |
| 2026-06-09 | 5.74 | 5.69 | -0.05 | -0.87% | 5.66 | 5.77 | 89767 | 5130 | 0.89% |
| 2026-06-08 | 5.88 | 5.74 | -0.16 | -2.71% | 5.66 | 5.90 | 106901 | 6154 | 1.06% |
| 2026-06-05 | 5.90 | 5.90 | 0.03 | 0.51% | 5.87 | 5.96 | 68799 | 4066 | 0.68% |
| 2026-06-04 | 6.01 | 5.87 | -0.15 | -2.49% | 5.84 | 6.06 | 72314 | 4279 | 0.72% |
| 2026-06-03 | 6.07 | 6.02 | -0.06 | -0.99% | 5.98 | 6.07 | 62445 | 3753 | 0.62% |
| 2026-06-02 | 6.21 | 6.08 | -0.14 | -2.25% | 6.07 | 6.24 | 87665 | 5376 | 0.87% |
| 2026-06-01 | 6.09 | 6.22 | 0.18 | 2.98% | 5.98 | 6.24 | 108345 | 6639 | 1.07% |
| 2026-05-29 | 5.96 | 6.04 | 0.08 | 1.34% | 5.96 | 6.10 | 92375 | 5582 | 0.92% |
| 2026-05-28 | 5.97 | 5.96 | -0.01 | -0.17% | 5.92 | 6.03 | 61282 | 3659 | 0.61% |
| 2026-05-27 | 6.10 | 5.97 | -0.15 | -2.45% | 5.94 | 6.12 | 81635 | 4896 | 0.81% |
| 2026-05-26 | 6.12 | 6.12 | 0.00 | 0.00% | 6.00 | 6.14 | 65742 | 3997 | 0.65% |
| 2026-05-25 | 6.18 | 6.12 | -0.02 | -0.33% | 6.10 | 6.18 | 48682 | 2979 | 0.48% |
| 2026-05-22 | 6.18 | 6.14 | -0.03 | -0.49% | 6.11 | 6.22 | 66847 | 4113 | 0.66% |
| 2026-05-21 | 6.25 | 6.17 | -0.09 | -1.44% | 6.17 | 6.35 | 66773 | 4182 | 0.66% |
| 2026-05-20 | 6.37 | 6.26 | -0.13 | -2.03% | 6.24 | 6.38 | 70246 | 4402 | 0.70% |
| 2026-05-19 | 6.31 | 6.39 | 0.06 | 0.95% | 6.31 | 6.42 | 53588 | 3416 | 0.53% |
| 2026-05-18 | 6.42 | 6.33 | -0.10 | -1.56% | 6.27 | 6.42 | 69335 | 4399 | 0.69% |
| 2026-05-15 | 6.57 | 6.43 | -0.12 | -1.83% | 6.38 | 6.58 | 92567 | 5999 | 0.92% |
| 2026-05-14 | 6.66 | 6.55 | -0.10 | -1.50% | 6.53 | 6.66 | 81596 | 5358 | 0.81% |
| 2026-05-13 | 6.64 | 6.65 | 0.01 | 0.15% | 6.63 | 6.67 | 51090 | 3394 | 0.51% |
| 2026-05-12 | 6.71 | 6.64 | -0.06 | -0.90% | 6.64 | 6.72 | 63194 | 4209 | 0.63% |
| 2026-05-11 | 6.66 | 6.70 | 0.03 | 0.45% | 6.64 | 6.71 | 59154 | 3949 | 0.59% |
| 2026-05-08 | 6.65 | 6.67 | 0.02 | 0.30% | 6.63 | 6.69 | 63307 | 4215 | 0.63% |
| 2026-05-07 | 6.69 | 6.65 | -0.01 | -0.15% | 6.64 | 6.69 | 62057 | 4131 | 0.62% |
| 2026-05-06 | 6.67 | 6.66 | 0.00 | 0.00% | 6.64 | 6.69 | 88736 | 5913 | 0.88% |
| 2026-04-30 | 6.76 | 6.66 | -0.14 | -2.06% | 6.64 | 6.77 | 96686 | 6457 | 0.96% |
| 2026-04-29 | 6.69 | 6.80 | 0.10 | 1.49% | 6.67 | 6.80 | 65643 | 4437 | 0.65% |
| 2026-04-28 | 6.71 | 6.70 | -0.01 | -0.15% | 6.63 | 6.73 | 74302 | 4958 | 0.74% |
| 2026-04-27 | 6.71 | 6.71 | -0.03 | -0.45% | 6.66 | 6.76 | 50504 | 3381 | 0.50% |
| 2026-04-24 | 6.76 | 6.74 | -0.01 | -0.15% | 6.67 | 6.76 | 60114 | 4033 | 0.60% |
| 2026-04-23 | 6.81 | 6.75 | -0.07 | -1.03% | 6.72 | 6.82 | 70117 | 4740 | 0.69% |
| 2026-04-22 | 6.88 | 6.82 | -0.06 | -0.87% | 6.80 | 6.88 | 59602 | 4070 | 0.59% |
| 2026-04-21 | 6.86 | 6.88 | 0.01 | 0.15% | 6.86 | 6.93 | 48208 | 3327 | 0.48% |
| 2026-04-20 | 6.93 | 6.87 | -0.05 | -0.72% | 6.86 | 6.96 | 76973 | 5318 | 0.76% |