当前时间：2026-07-29 13:01:32 星期三交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-28 | 5.30 | 5.29 | -0.02 | -0.38% | 5.25 | 5.32 | 170156 | 8982 | 0.82% |
| 2026-07-27 | 5.24 | 5.36 | 0.11 | 2.10% | 5.22 | 5.37 | 238039 | 12673 | 1.14% |
| 2026-07-24 | 5.43 | 5.25 | -0.21 | -3.85% | 5.23 | 5.46 | 325808 | 17351 | 1.57% |
| 2026-07-23 | 5.32 | 5.46 | 0.13 | 2.44% | 5.30 | 5.46 | 309069 | 16687 | 1.49% |
| 2026-07-22 | 5.38 | 5.33 | -0.09 | -1.66% | 5.27 | 5.40 | 259850 | 13827 | 1.25% |
| 2026-07-21 | 5.38 | 5.42 | 0.02 | 0.37% | 5.35 | 5.48 | 399706 | 21664 | 1.92% |
| 2026-07-20 | 5.33 | 5.40 | 0.07 | 1.31% | 5.28 | 5.42 | 401550 | 21514 | 1.93% |
| 2026-07-17 | 5.39 | 5.33 | -0.08 | -1.48% | 5.32 | 5.47 | 392234 | 21181 | 1.89% |
| 2026-07-16 | 5.34 | 5.41 | 0.05 | 0.93% | 5.27 | 5.44 | 311146 | 16677 | 1.50% |
| 2026-07-15 | 5.18 | 5.36 | 0.17 | 3.28% | 5.17 | 5.36 | 316875 | 16797 | 1.52% |
| 2026-07-14 | 5.17 | 5.19 | 0.02 | 0.39% | 5.14 | 5.22 | 189220 | 9805 | 0.91% |
| 2026-07-13 | 5.23 | 5.17 | -0.08 | -1.52% | 5.17 | 5.26 | 237924 | 12373 | 1.14% |
| 2026-07-10 | 5.25 | 5.25 | -0.03 | -0.57% | 5.13 | 5.32 | 284880 | 14895 | 1.37% |
| 2026-07-09 | 5.24 | 5.28 | 0.04 | 0.76% | 5.22 | 5.29 | 204515 | 10745 | 0.98% |
| 2026-07-08 | 5.26 | 5.24 | -0.04 | -0.76% | 5.21 | 5.33 | 173692 | 9145 | 0.83% |
| 2026-07-07 | 5.38 | 5.28 | -0.14 | -2.58% | 5.23 | 5.39 | 202497 | 10726 | 0.97% |
| 2026-07-06 | 5.44 | 5.42 | 0.02 | 0.37% | 5.34 | 5.47 | 231401 | 12469 | 1.11% |
| 2026-07-03 | 5.38 | 5.40 | 0.06 | 1.12% | 5.33 | 5.41 | 213489 | 11472 | 1.03% |
| 2026-07-02 | 5.43 | 5.34 | -0.12 | -2.20% | 5.34 | 5.51 | 351463 | 18956 | 1.69% |
| 2026-07-01 | 5.19 | 5.46 | 0.27 | 5.20% | 5.16 | 5.53 | 495485 | 26745 | 2.38% |
| 2026-06-30 | 5.19 | 5.19 | -0.02 | -0.38% | 5.13 | 5.26 | 206047 | 10685 | 0.99% |
| 2026-06-29 | 5.18 | 5.21 | 0.01 | 0.19% | 5.11 | 5.27 | 255663 | 13306 | 1.23% |
| 2026-06-26 | 5.44 | 5.20 | -0.29 | -5.28% | 5.20 | 5.49 | 340182 | 18087 | 1.64% |
| 2026-06-25 | 5.37 | 5.49 | 0.10 | 1.86% | 5.30 | 5.54 | 468945 | 25509 | 2.25% |
| 2026-06-24 | 5.52 | 5.39 | -0.18 | -3.23% | 5.36 | 5.62 | 389044 | 21208 | 1.87% |
| 2026-06-23 | 5.54 | 5.57 | 0.03 | 0.54% | 5.51 | 5.69 | 565140 | 31668 | 2.72% |
| 2026-06-22 | 5.20 | 5.54 | 0.28 | 5.32% | 5.18 | 5.57 | 557757 | 30095 | 2.68% |
| 2026-06-18 | 5.47 | 5.26 | -0.19 | -3.49% | 5.24 | 5.47 | 278714 | 14805 | 1.34% |
| 2026-06-17 | 5.48 | 5.45 | -0.06 | -1.09% | 5.40 | 5.54 | 257184 | 14053 | 1.24% |
| 2026-06-16 | 5.35 | 5.51 | 0.12 | 2.23% | 5.31 | 5.55 | 396071 | 21603 | 1.90% |
| 2026-06-15 | 5.23 | 5.39 | 0.17 | 3.26% | 5.22 | 5.52 | 435266 | 23471 | 2.09% |
| 2026-06-12 | 5.05 | 5.22 | 0.18 | 3.57% | 5.03 | 5.24 | 366543 | 18940 | 1.76% |
| 2026-06-11 | 5.13 | 5.04 | -0.10 | -1.95% | 5.00 | 5.18 | 237450 | 12038 | 1.14% |
| 2026-06-10 | 5.10 | 5.14 | 0.02 | 0.39% | 5.06 | 5.15 | 220796 | 11280 | 1.06% |
| 2026-06-09 | 5.17 | 5.12 | -0.03 | -0.58% | 5.08 | 5.17 | 191189 | 9795 | 0.92% |
| 2026-06-08 | 5.24 | 5.15 | -0.16 | -3.01% | 5.12 | 5.30 | 266376 | 13870 | 1.28% |
| 2026-06-05 | 5.37 | 5.31 | -0.07 | -1.30% | 5.31 | 5.43 | 216896 | 11634 | 1.04% |
| 2026-06-04 | 5.46 | 5.38 | -0.12 | -2.18% | 5.33 | 5.54 | 333563 | 18039 | 1.60% |
| 2026-06-03 | 5.56 | 5.50 | -0.07 | -1.26% | 5.49 | 5.59 | 249277 | 13765 | 1.20% |
| 2026-06-02 | 5.63 | 5.57 | -0.09 | -1.59% | 5.54 | 5.66 | 269175 | 15049 | 1.29% |
| 2026-06-01 | 5.56 | 5.66 | 0.07 | 1.25% | 5.50 | 5.66 | 293630 | 16431 | 1.41% |
| 2026-05-29 | 5.50 | 5.59 | 0.09 | 1.64% | 5.46 | 5.63 | 362818 | 20249 | 1.74% |
| 2026-05-28 | 5.59 | 5.50 | -0.08 | -1.43% | 5.41 | 5.60 | 276842 | 15219 | 1.33% |
| 2026-05-27 | 5.59 | 5.58 | -0.05 | -0.89% | 5.53 | 5.68 | 258478 | 14448 | 1.24% |
| 2026-05-26 | 5.57 | 5.63 | 0.03 | 0.54% | 5.54 | 5.69 | 309228 | 17375 | 1.49% |
| 2026-05-25 | 5.58 | 5.60 | 0.04 | 0.72% | 5.51 | 5.62 | 248709 | 13840 | 1.20% |
| 2026-05-22 | 5.65 | 5.56 | -0.10 | -1.77% | 5.53 | 5.70 | 296575 | 16547 | 1.43% |
| 2026-05-21 | 5.70 | 5.66 | -0.01 | -0.18% | 5.66 | 5.84 | 414198 | 23845 | 1.99% |
| 2026-05-20 | 5.76 | 5.67 | -0.12 | -2.07% | 5.61 | 5.76 | 298428 | 16945 | 1.43% |
| 2026-05-19 | 5.76 | 5.79 | 0.03 | 0.52% | 5.71 | 5.80 | 249079 | 14345 | 1.20% |
| 2026-05-18 | 5.73 | 5.76 | 0.00 | 0.00% | 5.70 | 5.80 | 224019 | 12885 | 1.08% |
| 2026-05-15 | 5.86 | 5.76 | -0.11 | -1.87% | 5.70 | 5.91 | 434430 | 25212 | 2.09% |
| 2026-05-14 | 6.12 | 5.87 | -0.24 | -3.93% | 5.87 | 6.14 | 542530 | 32569 | 2.61% |
| 2026-05-13 | 6.13 | 6.11 | -0.04 | -0.65% | 6.09 | 6.15 | 368784 | 22526 | 1.77% |
| 2026-05-12 | 6.16 | 6.15 | -0.02 | -0.32% | 6.10 | 6.22 | 476671 | 29368 | 2.29% |
| 2026-05-11 | 6.11 | 6.17 | 0.05 | 0.82% | 6.06 | 6.19 | 537293 | 32929 | 2.58% |
| 2026-05-08 | 6.15 | 6.12 | -0.03 | -0.49% | 6.10 | 6.17 | 344777 | 21124 | 1.66% |
| 2026-05-07 | 6.19 | 6.15 | -0.04 | -0.65% | 6.13 | 6.22 | 386741 | 23793 | 1.86% |
| 2026-05-06 | 6.09 | 6.19 | 0.08 | 1.31% | 6.08 | 6.20 | 533781 | 32877 | 2.57% |
| 2026-04-30 | 6.19 | 6.11 | -0.14 | -2.24% | 6.10 | 6.29 | 728885 | 44981 | 3.50% |
| 2026-04-29 | 6.19 | 6.25 | 0.03 | 0.48% | 6.08 | 6.27 | 978217 | 60252 | 4.70% |
| 2026-04-28 | 6.22 | 6.22 | -0.15 | -2.35% | 6.18 | 6.36 | 1100757 | 68770 | 5.29% |
| 2026-04-27 | 6.92 | 6.37 | -0.71 | -10.03% | 6.37 | 6.94 | 1293987 | 83573 | 6.22% |
| 2026-04-24 | 7.22 | 7.08 | -0.20 | -2.75% | 7.05 | 7.24 | 732309 | 52069 | 3.52% |
| 2026-04-23 | 7.45 | 7.28 | -0.17 | -2.28% | 7.23 | 7.49 | 1239844 | 90792 | 5.96% |
| 2026-04-22 | 6.94 | 7.45 | 0.46 | 6.58% | 6.90 | 7.69 | 2224237 | 164311 | 10.69% |
| 2026-04-21 | 7.11 | 6.99 | -0.15 | -2.10% | 6.94 | 7.11 | 640535 | 44792 | 3.08% |
| 2026-04-20 | 7.13 | 7.14 | 0.02 | 0.28% | 7.07 | 7.17 | 622023 | 44243 | 2.99% |