当前时间：2026-08-03 09:32:28 星期一交易中
| 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 | 5.01 | 5.13 | 0.09 | 1.79% | 5.01 | 5.15 | 63011 | 3222 | 2.02% |
| 2026-07-30 | 5.07 | 5.04 | -0.04 | -0.79% | 5.01 | 5.17 | 92362 | 4708 | 2.97% |
| 2026-07-29 | 4.93 | 5.08 | 0.16 | 3.25% | 4.92 | 5.11 | 84330 | 4254 | 2.71% |
| 2026-07-28 | 4.84 | 4.92 | 0.08 | 1.65% | 4.79 | 4.97 | 63414 | 3113 | 2.04% |
| 2026-07-27 | 4.73 | 4.84 | 0.16 | 3.42% | 4.67 | 4.85 | 68683 | 3295 | 2.21% |
| 2026-07-24 | 4.80 | 4.68 | -0.19 | -3.90% | 4.64 | 4.89 | 76539 | 3616 | 2.46% |
| 2026-07-23 | 4.63 | 4.87 | 0.19 | 4.06% | 4.62 | 4.89 | 89640 | 4258 | 2.88% |
| 2026-07-22 | 4.77 | 4.68 | -0.08 | -1.68% | 4.65 | 4.82 | 81566 | 3851 | 2.62% |
| 2026-07-21 | 4.82 | 4.76 | -0.11 | -2.26% | 4.61 | 4.90 | 114870 | 5440 | 3.69% |
| 2026-07-20 | 5.05 | 4.87 | -0.18 | -3.56% | 4.79 | 5.20 | 105511 | 5282 | 3.39% |
| 2026-07-17 | 5.29 | 5.05 | -0.23 | -4.36% | 4.97 | 5.42 | 108273 | 5597 | 3.48% |
| 2026-07-16 | 5.24 | 5.28 | 0.07 | 1.34% | 5.12 | 5.34 | 69069 | 3630 | 2.22% |
| 2026-07-15 | 5.05 | 5.21 | 0.12 | 2.36% | 5.01 | 5.26 | 86952 | 4508 | 2.79% |
| 2026-07-14 | 4.91 | 5.09 | 0.18 | 3.67% | 4.88 | 5.11 | 96796 | 4847 | 3.11% |
| 2026-07-13 | 5.08 | 4.91 | -0.15 | -2.96% | 4.91 | 5.14 | 73527 | 3656 | 2.36% |
| 2026-07-10 | 4.86 | 5.06 | 0.14 | 2.85% | 4.79 | 5.15 | 88118 | 4430 | 2.83% |
| 2026-07-09 | 4.90 | 4.92 | -0.02 | -0.40% | 4.80 | 5.00 | 60970 | 2978 | 1.96% |
| 2026-07-08 | 4.92 | 4.94 | 0.00 | 0.00% | 4.84 | 4.98 | 58283 | 2867 | 1.87% |
| 2026-07-07 | 5.18 | 4.94 | -0.21 | -4.08% | 4.90 | 5.19 | 70766 | 3521 | 2.27% |
| 2026-07-06 | 5.23 | 5.15 | -0.03 | -0.58% | 5.13 | 5.30 | 62963 | 3272 | 2.02% |
| 2026-07-03 | 5.12 | 5.18 | 0.11 | 2.17% | 5.06 | 5.23 | 72895 | 3763 | 2.34% |
| 2026-07-02 | 5.06 | 5.07 | 0.00 | 0.00% | 5.03 | 5.25 | 86043 | 4412 | 2.76% |
| 2026-07-01 | 4.89 | 5.07 | 0.18 | 3.68% | 4.85 | 5.14 | 87924 | 4410 | 2.83% |
| 2026-06-30 | 4.94 | 4.89 | -0.04 | -0.81% | 4.81 | 4.99 | 66915 | 3271 | 2.15% |
| 2026-06-29 | 4.95 | 4.93 | 0.03 | 0.61% | 4.71 | 4.99 | 85631 | 4164 | 2.75% |
| 2026-06-26 | 4.92 | 4.90 | 0.00 | 0.00% | 4.78 | 4.97 | 95974 | 4697 | 3.08% |
| 2026-06-25 | 5.12 | 4.90 | -0.23 | -4.48% | 4.86 | 5.14 | 132301 | 6568 | 4.25% |
| 2026-06-24 | 5.59 | 5.13 | -0.40 | -7.23% | 5.08 | 5.59 | 127671 | 6682 | 4.10% |
| 2026-06-23 | 5.51 | 5.53 | 0.02 | 0.36% | 5.46 | 5.74 | 104435 | 5850 | 3.36% |
| 2026-06-22 | 5.43 | 5.51 | 0.07 | 1.29% | 5.20 | 5.52 | 74123 | 3972 | 2.38% |
| 2026-06-18 | 5.40 | 5.44 | -0.02 | -0.37% | 5.29 | 5.50 | 72108 | 3912 | 2.32% |
| 2026-06-17 | 5.57 | 5.46 | -0.10 | -1.80% | 5.40 | 5.57 | 61888 | 3380 | 1.99% |
| 2026-06-16 | 5.65 | 5.56 | -0.07 | -1.24% | 5.40 | 5.66 | 78299 | 4303 | 2.52% |
| 2026-06-15 | 5.77 | 5.63 | -0.12 | -2.09% | 5.60 | 5.90 | 69986 | 4002 | 2.25% |
| 2026-06-12 | 5.68 | 5.75 | 0.11 | 1.95% | 5.57 | 5.79 | 61511 | 3513 | 1.98% |
| 2026-06-11 | 5.66 | 5.64 | -0.04 | -0.70% | 5.53 | 5.72 | 61911 | 3471 | 1.99% |
| 2026-06-10 | 5.75 | 5.68 | -0.02 | -0.35% | 5.54 | 5.75 | 61674 | 3466 | 1.98% |
| 2026-06-09 | 5.78 | 5.70 | -0.09 | -1.55% | 5.64 | 5.84 | 70483 | 4040 | 2.26% |
| 2026-06-08 | 5.88 | 5.79 | -0.15 | -2.53% | 5.69 | 6.02 | 91137 | 5342 | 2.93% |
| 2026-06-05 | 5.81 | 5.94 | 0.17 | 2.95% | 5.77 | 5.97 | 87981 | 5179 | 2.83% |
| 2026-06-04 | 5.92 | 5.77 | -0.20 | -3.35% | 5.73 | 6.02 | 71079 | 4137 | 2.28% |
| 2026-06-03 | 6.09 | 5.97 | -0.13 | -2.13% | 5.87 | 6.10 | 100840 | 6003 | 3.24% |
| 2026-06-02 | 6.39 | 6.10 | -0.27 | -4.24% | 6.06 | 6.44 | 118915 | 7333 | 3.82% |
| 2026-06-01 | 6.14 | 6.37 | 0.16 | 2.58% | 6.05 | 6.45 | 96711 | 6123 | 3.11% |
| 2026-05-29 | 6.17 | 6.21 | 0.00 | 0.00% | 6.16 | 6.40 | 105733 | 6619 | 3.40% |
| 2026-05-28 | 6.23 | 6.21 | -0.01 | -0.16% | 6.05 | 6.35 | 72992 | 4524 | 2.35% |
| 2026-05-27 | 6.38 | 6.22 | -0.16 | -2.51% | 6.07 | 6.38 | 79551 | 4919 | 2.56% |
| 2026-05-26 | 6.47 | 6.38 | -0.12 | -1.85% | 6.32 | 6.54 | 53714 | 3438 | 1.73% |
| 2026-05-25 | 6.55 | 6.50 | -0.10 | -1.52% | 6.40 | 6.67 | 65695 | 4279 | 2.11% |
| 2026-05-22 | 6.50 | 6.60 | 0.15 | 2.33% | 6.42 | 6.63 | 56956 | 3722 | 1.83% |
| 2026-05-21 | 6.75 | 6.45 | -0.30 | -4.44% | 6.40 | 6.82 | 69052 | 4571 | 2.22% |
| 2026-05-20 | 6.87 | 6.75 | -0.11 | -1.60% | 6.69 | 6.87 | 53428 | 3600 | 1.72% |
| 2026-05-19 | 6.94 | 6.86 | -0.03 | -0.44% | 6.78 | 6.99 | 63193 | 4352 | 2.03% |
| 2026-05-18 | 6.83 | 6.89 | 0.12 | 1.77% | 6.67 | 6.93 | 83623 | 5696 | 2.69% |
| 2026-05-15 | 6.77 | 6.77 | -0.03 | -0.44% | 6.68 | 6.88 | 58950 | 4004 | 1.89% |
| 2026-05-14 | 6.88 | 6.80 | -0.05 | -0.73% | 6.73 | 6.92 | 67743 | 4622 | 2.18% |
| 2026-05-13 | 6.83 | 6.85 | 0.01 | 0.15% | 6.75 | 6.90 | 56957 | 3898 | 1.83% |
| 2026-05-12 | 6.93 | 6.84 | -0.08 | -1.16% | 6.82 | 7.01 | 85138 | 5874 | 2.74% |
| 2026-05-11 | 7.03 | 6.92 | -0.08 | -1.14% | 6.85 | 7.04 | 68141 | 4718 | 2.19% |
| 2026-05-08 | 6.90 | 7.00 | 0.12 | 1.74% | 6.86 | 7.00 | 67164 | 4657 | 2.16% |
| 2026-05-07 | 6.96 | 6.88 | -0.02 | -0.29% | 6.85 | 6.96 | 82414 | 5690 | 2.65% |
| 2026-05-06 | 6.85 | 6.90 | 0.07 | 1.02% | 6.80 | 6.95 | 109966 | 7564 | 3.53% |
| 2026-04-30 | 6.71 | 6.83 | 0.12 | 1.79% | 6.66 | 6.87 | 121545 | 8277 | 3.91% |
| 2026-04-29 | 6.50 | 6.71 | 0.26 | 4.03% | 6.50 | 6.74 | 131849 | 8797 | 4.24% |
| 2026-04-28 | 6.43 | 6.45 | 0.01 | 0.16% | 6.37 | 6.51 | 71314 | 4592 | 2.29% |
| 2026-04-27 | 6.27 | 6.44 | 0.17 | 2.71% | 6.19 | 6.47 | 98646 | 6257 | 3.17% |