当前时间：2026-07-27 00:29:23 星期一休市中
| 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 | 5.46 | 5.36 | -0.16 | -2.90% | 5.36 | 5.53 | 80655 | 4385 | 1.49% |
| 2026-07-23 | 5.27 | 5.52 | 0.25 | 4.74% | 5.20 | 5.53 | 142441 | 7711 | 2.63% |
| 2026-07-22 | 5.31 | 5.27 | 0.09 | 1.74% | 5.23 | 5.43 | 95726 | 5081 | 1.77% |
| 2026-07-21 | 5.25 | 5.18 | -0.07 | -1.33% | 5.12 | 5.28 | 89912 | 4664 | 1.66% |
| 2026-07-20 | 5.30 | 5.25 | -0.05 | -0.94% | 5.19 | 5.41 | 83078 | 4403 | 1.53% |
| 2026-07-17 | 5.43 | 5.30 | -0.15 | -2.75% | 5.28 | 5.51 | 112781 | 6082 | 2.08% |
| 2026-07-16 | 5.46 | 5.45 | -0.01 | -0.18% | 5.35 | 5.48 | 62472 | 3392 | 1.15% |
| 2026-07-15 | 5.38 | 5.46 | 0.07 | 1.30% | 5.35 | 5.51 | 67264 | 3670 | 1.24% |
| 2026-07-14 | 5.32 | 5.39 | 0.07 | 1.32% | 5.29 | 5.40 | 56694 | 3041 | 1.05% |
| 2026-07-13 | 5.49 | 5.32 | -0.21 | -3.80% | 5.31 | 5.49 | 72012 | 3879 | 1.33% |
| 2026-07-10 | 5.16 | 5.53 | 0.33 | 6.35% | 5.11 | 5.55 | 140681 | 7614 | 2.60% |
| 2026-07-09 | 5.32 | 5.20 | -0.11 | -2.07% | 5.16 | 5.33 | 49628 | 2587 | 0.92% |
| 2026-07-08 | 5.35 | 5.31 | -0.04 | -0.75% | 5.25 | 5.39 | 44188 | 2349 | 0.82% |
| 2026-07-07 | 5.42 | 5.35 | -0.10 | -1.83% | 5.26 | 5.44 | 72748 | 3873 | 1.34% |
| 2026-07-06 | 5.43 | 5.45 | 0.02 | 0.37% | 5.40 | 5.53 | 46692 | 2551 | 0.86% |
| 2026-07-03 | 5.41 | 5.43 | 0.02 | 0.37% | 5.38 | 5.50 | 55086 | 2995 | 1.02% |
| 2026-07-02 | 5.30 | 5.41 | 0.13 | 2.46% | 5.25 | 5.55 | 110642 | 6041 | 2.04% |
| 2026-07-01 | 5.09 | 5.28 | 0.16 | 3.13% | 5.09 | 5.32 | 68988 | 3602 | 1.27% |
| 2026-06-30 | 5.18 | 5.12 | -0.08 | -1.54% | 5.08 | 5.18 | 52290 | 2676 | 0.97% |
| 2026-06-29 | 5.13 | 5.20 | 0.01 | 0.19% | 5.03 | 5.28 | 71405 | 3691 | 1.32% |
| 2026-06-26 | 5.30 | 5.19 | -0.12 | -2.26% | 5.19 | 5.30 | 57501 | 3003 | 1.06% |
| 2026-06-25 | 5.52 | 5.31 | -0.22 | -3.98% | 5.28 | 5.53 | 72751 | 3888 | 1.34% |
| 2026-06-24 | 5.45 | 5.53 | 0.04 | 0.73% | 5.45 | 5.62 | 83410 | 4608 | 1.54% |
| 2026-06-23 | 5.40 | 5.49 | 0.07 | 1.29% | 5.38 | 5.57 | 85955 | 4739 | 1.59% |
| 2026-06-22 | 5.35 | 5.42 | 0.07 | 1.31% | 5.20 | 5.43 | 89689 | 4757 | 1.66% |
| 2026-06-18 | 5.40 | 5.35 | -0.06 | -1.11% | 5.30 | 5.42 | 48193 | 2580 | 0.89% |
| 2026-06-17 | 5.48 | 5.41 | -0.10 | -1.81% | 5.37 | 5.52 | 72997 | 3951 | 1.35% |
| 2026-06-16 | 5.58 | 5.51 | -0.09 | -1.61% | 5.50 | 5.60 | 69774 | 3864 | 1.29% |
| 2026-06-15 | 5.60 | 5.60 | 0.00 | 0.00% | 5.56 | 5.78 | 101602 | 5742 | 1.88% |
| 2026-06-12 | 5.41 | 5.60 | 0.20 | 3.70% | 5.34 | 5.82 | 150317 | 8425 | 2.77% |
| 2026-06-11 | 5.48 | 5.40 | -0.10 | -1.82% | 5.33 | 5.52 | 56673 | 3056 | 1.05% |
| 2026-06-10 | 5.41 | 5.50 | 0.06 | 1.10% | 5.36 | 5.54 | 82450 | 4490 | 1.52% |
| 2026-06-09 | 5.50 | 5.44 | 0.00 | 0.00% | 5.39 | 5.52 | 64155 | 3489 | 1.18% |
| 2026-06-08 | 5.48 | 5.44 | -0.14 | -2.51% | 5.39 | 5.59 | 65660 | 3593 | 1.21% |
| 2026-06-05 | 5.50 | 5.58 | 0.07 | 1.27% | 5.48 | 5.61 | 61362 | 3406 | 1.13% |
| 2026-06-04 | 5.61 | 5.51 | -0.12 | -2.13% | 5.46 | 5.62 | 60270 | 3325 | 1.11% |
| 2026-06-03 | 5.66 | 5.63 | -0.05 | -0.88% | 5.56 | 5.73 | 69921 | 3926 | 1.29% |
| 2026-06-02 | 5.86 | 5.68 | -0.17 | -2.91% | 5.66 | 5.86 | 78125 | 4463 | 1.44% |
| 2026-06-01 | 5.62 | 5.85 | 0.21 | 3.72% | 5.59 | 5.88 | 116447 | 6743 | 2.15% |
| 2026-05-29 | 5.70 | 5.64 | -0.06 | -1.05% | 5.51 | 5.73 | 98540 | 5573 | 1.82% |
| 2026-05-28 | 5.74 | 5.70 | -0.03 | -0.52% | 5.66 | 5.81 | 70661 | 4040 | 1.30% |
| 2026-05-27 | 5.80 | 5.73 | -0.12 | -2.05% | 5.68 | 5.85 | 60602 | 3477 | 1.12% |
| 2026-05-26 | 5.91 | 5.85 | -0.06 | -1.02% | 5.78 | 5.91 | 57658 | 3357 | 1.06% |
| 2026-05-25 | 6.02 | 5.91 | -0.10 | -1.66% | 5.83 | 6.04 | 87655 | 5182 | 1.62% |
| 2026-05-22 | 5.96 | 6.01 | 0.07 | 1.18% | 5.90 | 6.05 | 60538 | 3615 | 1.12% |
| 2026-05-21 | 6.05 | 5.94 | -0.14 | -2.30% | 5.92 | 6.15 | 78074 | 4717 | 1.44% |
| 2026-05-20 | 6.23 | 6.08 | -0.16 | -2.56% | 5.98 | 6.24 | 113494 | 6895 | 2.10% |
| 2026-05-19 | 6.15 | 6.24 | 0.10 | 1.63% | 6.12 | 6.42 | 160424 | 10076 | 2.96% |
| 2026-05-18 | 6.30 | 6.14 | -0.13 | -2.07% | 6.05 | 6.30 | 102781 | 6291 | 1.90% |
| 2026-05-15 | 6.33 | 6.27 | -0.07 | -1.10% | 6.23 | 6.36 | 73552 | 4636 | 1.36% |
| 2026-05-14 | 6.50 | 6.34 | -0.17 | -2.61% | 6.32 | 6.51 | 123290 | 7880 | 2.28% |
| 2026-05-13 | 6.58 | 6.51 | -0.05 | -0.76% | 6.49 | 6.63 | 92363 | 6049 | 1.71% |
| 2026-05-12 | 6.69 | 6.56 | -0.14 | -2.09% | 6.55 | 6.70 | 78676 | 5195 | 1.45% |
| 2026-05-11 | 6.75 | 6.70 | -0.02 | -0.30% | 6.66 | 6.75 | 94717 | 6331 | 1.75% |
| 2026-05-08 | 6.68 | 6.72 | 0.03 | 0.45% | 6.66 | 6.75 | 61728 | 4141 | 1.14% |
| 2026-05-07 | 6.95 | 6.69 | -0.25 | -3.60% | 6.66 | 6.96 | 213953 | 14427 | 3.95% |
| 2026-05-06 | 6.92 | 6.94 | 0.10 | 1.46% | 6.86 | 6.96 | 117890 | 8163 | 2.18% |
| 2026-04-30 | 6.85 | 6.84 | -0.06 | -0.87% | 6.81 | 6.92 | 74758 | 5123 | 1.38% |
| 2026-04-29 | 6.78 | 6.90 | 0.07 | 1.02% | 6.78 | 6.92 | 83737 | 5764 | 1.55% |
| 2026-04-28 | 6.87 | 6.83 | -0.05 | -0.73% | 6.79 | 6.95 | 88008 | 6041 | 1.62% |
| 2026-04-27 | 6.97 | 6.88 | -0.08 | -1.15% | 6.77 | 6.97 | 95364 | 6529 | 1.76% |
| 2026-04-24 | 6.95 | 6.96 | -0.04 | -0.57% | 6.85 | 7.02 | 84394 | 5859 | 1.56% |
| 2026-04-23 | 6.94 | 7.00 | 0.03 | 0.43% | 6.89 | 7.11 | 130643 | 9141 | 2.41% |
| 2026-04-22 | 6.75 | 6.97 | 0.17 | 2.50% | 6.70 | 7.03 | 158944 | 10928 | 2.93% |
| 2026-04-21 | 6.74 | 6.80 | 0.07 | 1.04% | 6.62 | 6.80 | 116095 | 7775 | 2.14% |
| 2026-04-20 | 6.77 | 6.73 | -0.03 | -0.44% | 6.69 | 6.78 | 77118 | 5183 | 1.42% |