当前时间：2026-07-29 06:41:32 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 | 5.76 | 5.92 | 0.06 | 1.02% | 5.76 | 6.03 | 34563 | 2049 | 1.45% |
| 2026-07-27 | 5.66 | 5.86 | 0.10 | 1.74% | 5.65 | 5.89 | 36050 | 2075 | 1.51% |
| 2026-07-24 | 5.75 | 5.76 | -0.05 | -0.86% | 5.71 | 5.83 | 21105 | 1218 | 0.89% |
| 2026-07-23 | 5.55 | 5.81 | 0.23 | 4.12% | 5.55 | 5.81 | 35245 | 2008 | 1.48% |
| 2026-07-22 | 5.64 | 5.58 | -0.08 | -1.41% | 5.55 | 5.65 | 25111 | 1403 | 1.06% |
| 2026-07-21 | 5.71 | 5.66 | -0.05 | -0.88% | 5.53 | 5.72 | 48087 | 2688 | 2.02% |
| 2026-07-20 | 5.90 | 5.71 | -0.19 | -3.22% | 5.60 | 6.13 | 83134 | 4899 | 3.49% |
| 2026-07-17 | 5.92 | 5.90 | -0.01 | -0.17% | 5.71 | 5.93 | 76534 | 4449 | 3.22% |
| 2026-07-16 | 5.66 | 5.91 | 0.21 | 3.68% | 5.63 | 5.93 | 69352 | 4054 | 2.91% |
| 2026-07-15 | 5.63 | 5.70 | 0.06 | 1.06% | 5.56 | 5.70 | 64300 | 3617 | 2.70% |
| 2026-07-14 | 5.59 | 5.64 | -0.01 | -0.18% | 5.50 | 5.69 | 35577 | 1984 | 1.50% |
| 2026-07-13 | 5.63 | 5.65 | -0.06 | -1.05% | 5.60 | 5.76 | 49347 | 2790 | 2.07% |
| 2026-07-10 | 5.68 | 5.71 | 0.00 | 0.00% | 5.62 | 5.87 | 65850 | 3781 | 2.77% |
| 2026-07-09 | 5.95 | 5.71 | -0.30 | -4.99% | 5.66 | 6.05 | 86997 | 5081 | 3.66% |
| 2026-07-08 | 5.70 | 6.01 | 0.31 | 5.44% | 5.60 | 6.04 | 53799 | 3125 | 2.26% |
| 2026-07-07 | 5.82 | 5.70 | -0.11 | -1.89% | 5.52 | 5.91 | 59964 | 3402 | 2.52% |
| 2026-07-06 | 6.03 | 5.81 | -0.24 | -3.97% | 5.79 | 6.36 | 96687 | 5905 | 4.06% |
| 2026-07-03 | 5.97 | 6.05 | 0.04 | 0.67% | 5.95 | 6.17 | 76759 | 4648 | 3.23% |
| 2026-07-02 | 5.90 | 6.01 | 0.10 | 1.69% | 5.88 | 6.13 | 74010 | 4468 | 3.11% |
| 2026-07-01 | 5.93 | 5.91 | -0.01 | -0.17% | 5.81 | 6.04 | 63300 | 3763 | 2.66% |
| 2026-06-30 | 5.75 | 5.92 | 0.20 | 3.50% | 5.74 | 6.01 | 72727 | 4297 | 3.06% |
| 2026-06-29 | 5.41 | 5.72 | 0.27 | 4.95% | 5.35 | 5.72 | 42476 | 2371 | 1.79% |
| 2026-06-26 | 5.54 | 5.45 | -0.13 | -2.33% | 5.35 | 5.65 | 47603 | 2606 | 2.00% |
| 2026-06-25 | 5.67 | 5.58 | -0.16 | -2.79% | 5.56 | 5.88 | 52231 | 2974 | 2.19% |
| 2026-06-24 | 5.88 | 5.74 | -0.08 | -1.37% | 5.72 | 6.06 | 118720 | 7053 | 4.99% |
| 2026-06-23 | 5.55 | 5.82 | 0.28 | 5.05% | 5.48 | 5.82 | 74359 | 4292 | 3.12% |
| 2026-06-22 | 5.28 | 5.54 | 0.26 | 4.92% | 5.17 | 5.54 | 69827 | 3727 | 2.93% |
| 2026-06-18 | 5.48 | 5.28 | -0.25 | -4.52% | 5.28 | 5.53 | 59906 | 3201 | 2.52% |
| 2026-06-17 | 5.72 | 5.53 | -0.24 | -4.16% | 5.51 | 5.77 | 51426 | 2879 | 2.16% |
| 2026-06-16 | 5.67 | 5.77 | 0.05 | 0.87% | 5.55 | 5.81 | 50220 | 2851 | 2.11% |
| 2026-06-15 | 5.70 | 5.72 | 0.02 | 0.35% | 5.64 | 5.87 | 41474 | 2378 | 1.74% |
| 2026-06-12 | 5.63 | 5.70 | 0.10 | 1.79% | 5.52 | 5.77 | 44295 | 2497 | 1.86% |
| 2026-06-11 | 5.83 | 5.60 | -0.22 | -3.78% | 5.55 | 5.83 | 67727 | 3813 | 2.85% |
| 2026-06-10 | 5.96 | 5.82 | -0.17 | -2.84% | 5.81 | 5.98 | 57945 | 3395 | 2.44% |
| 2026-06-09 | 6.08 | 5.99 | -0.02 | -0.33% | 5.95 | 6.21 | 86269 | 5215 | 3.63% |
| 2026-06-08 | 5.74 | 6.01 | 0.18 | 3.09% | 5.74 | 6.10 | 111130 | 6674 | 4.67% |
| 2026-06-05 | 5.71 | 5.83 | 0.15 | 2.64% | 5.54 | 5.96 | 105611 | 6146 | 4.44% |
| 2026-06-04 | 5.93 | 5.68 | -0.25 | -4.22% | 5.63 | 6.02 | 86207 | 4990 | 3.62% |
| 2026-06-03 | 6.03 | 5.93 | -0.07 | -1.17% | 5.90 | 6.08 | 69993 | 4183 | 2.94% |
| 2026-06-02 | 6.08 | 6.00 | -0.08 | -1.32% | 5.86 | 6.13 | 76355 | 4557 | 3.21% |
| 2026-06-01 | 5.91 | 6.08 | 0.08 | 1.33% | 5.73 | 6.12 | 92749 | 5521 | 3.90% |
| 2026-05-29 | 6.01 | 6.00 | 0.00 | 0.00% | 5.93 | 6.18 | 78244 | 4741 | 3.29% |
| 2026-05-28 | 5.91 | 6.00 | 0.15 | 2.56% | 5.87 | 6.13 | 81447 | 4898 | 3.42% |
| 2026-05-27 | 5.79 | 5.85 | 0.08 | 1.39% | 5.78 | 5.94 | 75817 | 4440 | 3.19% |
| 2026-05-26 | 5.92 | 5.77 | -0.19 | -3.19% | 5.74 | 5.94 | 67179 | 3913 | 2.82% |
| 2026-05-25 | 5.90 | 5.96 | 0.01 | 0.17% | 5.81 | 6.12 | 104689 | 6240 | 4.40% |
| 2026-05-22 | 6.00 | 5.95 | -0.25 | -4.03% | 5.89 | 6.06 | 122603 | 7309 | 5.15% |
| 2026-05-21 | 6.21 | 6.20 | -0.33 | -5.05% | 6.20 | 6.33 | 154804 | 9628 | 6.51% |
| 2026-05-20 | 6.31 | 6.53 | 0.22 | 3.49% | 6.19 | 6.63 | 245161 | 15730 | 10.30% |
| 2026-05-19 | 6.08 | 6.31 | 0.19 | 3.10% | 6.01 | 6.43 | 221178 | 13961 | 9.29% |
| 2026-05-18 | 5.69 | 6.12 | 0.29 | 4.97% | 5.61 | 6.12 | 234583 | 13936 | 9.86% |
| 2026-05-15 | 6.30 | 5.83 | -0.17 | -2.83% | 5.70 | 6.30 | 398774 | 23528 | 16.76% |
| 2026-05-14 | 5.74 | 6.00 | 0.29 | 5.08% | 5.74 | 6.00 | 266149 | 15531 | 11.18% |
| 2026-05-13 | 5.71 | 5.71 | -0.30 | -4.99% | 5.71 | 5.71 | 10282 | 587 | 0.43% |
| 2026-05-12 | 6.01 | 6.01 | -0.32 | -5.06% | 6.01 | 6.01 | 1099 | 66 | 0.05% |
| 2026-05-11 | 6.33 | 6.33 | -0.33 | -4.95% | 6.33 | 6.33 | 2904 | 183 | 0.12% |
| 2026-05-08 | 6.66 | 6.66 | -0.35 | -4.99% | 6.66 | 6.66 | 4113 | 273 | 0.17% |
| 2026-05-07 | 7.01 | 7.01 | -0.37 | -5.01% | 7.01 | 7.01 | 2709 | 189 | 0.11% |
| 2026-05-06 | 7.38 | 7.38 | -0.39 | -5.02% | 7.38 | 7.38 | 2004 | 147 | 0.08% |
| 2026-04-30 | 7.77 | 7.77 | -0.41 | -5.01% | 7.77 | 7.77 | 1671 | 129 | 0.07% |
| 2026-04-29 | 8.18 | 8.18 | -0.43 | -4.99% | 8.18 | 8.18 | 475 | 38 | 0.02% |
| 2026-04-27 | 8.38 | 8.61 | 0.30 | 3.61% | 8.28 | 8.66 | 74467 | 6342 | 3.13% |
| 2026-04-24 | 8.20 | 8.31 | 0.10 | 1.22% | 8.15 | 8.35 | 37953 | 3133 | 1.59% |
| 2026-04-23 | 8.35 | 8.21 | -0.16 | -1.91% | 8.20 | 8.35 | 48391 | 3993 | 2.03% |
| 2026-04-22 | 8.48 | 8.37 | -0.15 | -1.76% | 8.25 | 8.51 | 50831 | 4251 | 2.14% |
| 2026-04-21 | 8.51 | 8.52 | 0.02 | 0.24% | 8.43 | 8.55 | 23456 | 1994 | 0.99% |
| 2026-04-20 | 8.44 | 8.50 | 0.06 | 0.71% | 8.38 | 8.51 | 32218 | 2725 | 1.35% |