当前时间：2026-07-29 09:32:01 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 | 5.25 | 5.20 | -0.07 | -1.33% | 5.10 | 5.27 | 93234 | 4811 | 0.59% |
| 2026-07-27 | 5.17 | 5.27 | 0.06 | 1.15% | 5.16 | 5.31 | 96249 | 5055 | 0.61% |
| 2026-07-24 | 5.35 | 5.21 | -0.21 | -3.87% | 5.21 | 5.48 | 92219 | 4903 | 0.58% |
| 2026-07-23 | 5.24 | 5.42 | 0.13 | 2.46% | 5.23 | 5.45 | 102766 | 5532 | 0.65% |
| 2026-07-22 | 5.23 | 5.29 | 0.04 | 0.76% | 5.17 | 5.34 | 138830 | 7294 | 0.87% |
| 2026-07-21 | 5.36 | 5.25 | -0.13 | -2.42% | 5.24 | 5.44 | 167317 | 8925 | 1.05% |
| 2026-07-20 | 5.28 | 5.38 | 0.16 | 3.07% | 5.26 | 5.44 | 159328 | 8562 | 1.00% |
| 2026-07-17 | 5.26 | 5.22 | -0.04 | -0.76% | 5.21 | 5.45 | 165094 | 8817 | 1.04% |
| 2026-07-16 | 5.36 | 5.26 | -0.06 | -1.13% | 5.17 | 5.38 | 109254 | 5752 | 0.69% |
| 2026-07-15 | 5.19 | 5.32 | 0.14 | 2.70% | 5.13 | 5.33 | 131416 | 6945 | 0.83% |
| 2026-07-14 | 5.16 | 5.18 | 0.02 | 0.39% | 5.13 | 5.32 | 148056 | 7761 | 0.93% |
| 2026-07-13 | 5.01 | 5.16 | 0.15 | 2.99% | 4.98 | 5.24 | 128362 | 6585 | 0.81% |
| 2026-07-10 | 5.01 | 5.01 | 0.00 | 0.00% | 4.87 | 5.07 | 72900 | 3642 | 0.46% |
| 2026-07-09 | 5.16 | 5.01 | -0.20 | -3.84% | 5.01 | 5.26 | 106324 | 5436 | 0.67% |
| 2026-07-08 | 5.19 | 5.21 | 0.03 | 0.58% | 5.16 | 5.34 | 103203 | 5424 | 0.65% |
| 2026-07-07 | 5.27 | 5.18 | -0.10 | -1.89% | 5.13 | 5.32 | 78840 | 4095 | 0.50% |
| 2026-07-06 | 5.15 | 5.28 | 0.12 | 2.33% | 5.09 | 5.35 | 92856 | 4858 | 0.58% |
| 2026-07-03 | 5.12 | 5.16 | 0.07 | 1.38% | 5.08 | 5.20 | 68479 | 3525 | 0.43% |
| 2026-07-02 | 4.96 | 5.09 | 0.12 | 2.41% | 4.96 | 5.12 | 91042 | 4598 | 0.57% |
| 2026-07-01 | 4.75 | 4.97 | 0.22 | 4.63% | 4.68 | 4.98 | 96702 | 4715 | 0.61% |
| 2026-06-30 | 4.84 | 4.75 | -0.08 | -1.66% | 4.67 | 4.84 | 85168 | 4030 | 0.54% |
| 2026-06-29 | 4.74 | 4.83 | 0.08 | 1.68% | 4.61 | 4.91 | 93246 | 4438 | 0.59% |
| 2026-06-26 | 4.88 | 4.75 | -0.12 | -2.46% | 4.70 | 4.90 | 102322 | 4878 | 0.64% |
| 2026-06-25 | 4.87 | 4.87 | -0.08 | -1.62% | 4.84 | 4.99 | 80980 | 3951 | 0.51% |
| 2026-06-24 | 5.04 | 4.95 | -0.08 | -1.59% | 4.88 | 5.05 | 92724 | 4582 | 0.58% |
| 2026-06-23 | 4.95 | 5.03 | 0.03 | 0.60% | 4.93 | 5.09 | 100675 | 5066 | 0.63% |
| 2026-06-22 | 4.95 | 5.00 | 0.04 | 0.81% | 4.78 | 5.03 | 141063 | 6900 | 0.89% |
| 2026-06-18 | 5.01 | 4.96 | -0.08 | -1.59% | 4.92 | 5.02 | 91812 | 4550 | 0.58% |
| 2026-06-17 | 5.15 | 5.04 | -0.10 | -1.95% | 4.99 | 5.15 | 113305 | 5705 | 0.71% |
| 2026-06-16 | 5.24 | 5.14 | -0.14 | -2.65% | 5.08 | 5.26 | 131058 | 6743 | 0.83% |
| 2026-06-15 | 5.44 | 5.28 | -0.16 | -2.94% | 5.24 | 5.45 | 154365 | 8229 | 0.97% |
| 2026-06-12 | 5.22 | 5.44 | 0.19 | 3.62% | 5.22 | 5.50 | 180536 | 9744 | 1.14% |
| 2026-06-11 | 5.36 | 5.25 | -0.04 | -0.76% | 5.23 | 5.43 | 126053 | 6682 | 0.79% |
| 2026-06-10 | 5.47 | 5.29 | -0.18 | -3.29% | 5.22 | 5.48 | 119280 | 6329 | 0.75% |
| 2026-06-09 | 5.70 | 5.47 | -0.29 | -5.03% | 5.44 | 5.73 | 130996 | 7257 | 0.83% |
| 2026-06-08 | 5.76 | 5.76 | -0.11 | -1.87% | 5.69 | 5.91 | 164325 | 9490 | 1.03% |
| 2026-06-05 | 5.84 | 5.87 | 0.01 | 0.17% | 5.76 | 5.94 | 182906 | 10712 | 1.15% |
| 2026-06-04 | 5.73 | 5.86 | 0.16 | 2.81% | 5.67 | 5.95 | 255749 | 14842 | 1.61% |
| 2026-06-03 | 5.66 | 5.70 | 0.03 | 0.53% | 5.55 | 5.80 | 157745 | 8896 | 0.99% |
| 2026-06-02 | 5.71 | 5.67 | -0.04 | -0.70% | 5.62 | 5.75 | 189247 | 10769 | 1.19% |
| 2026-06-01 | 5.46 | 5.71 | 0.28 | 5.16% | 5.42 | 5.73 | 243832 | 13735 | 1.54% |
| 2026-05-29 | 5.34 | 5.43 | 0.08 | 1.50% | 5.33 | 5.45 | 92507 | 5009 | 0.58% |
| 2026-05-28 | 5.28 | 5.35 | 0.07 | 1.33% | 5.25 | 5.43 | 98798 | 5302 | 0.62% |
| 2026-05-27 | 5.31 | 5.28 | -0.04 | -0.75% | 5.21 | 5.38 | 88828 | 4692 | 0.56% |
| 2026-05-26 | 5.36 | 5.32 | -0.10 | -1.85% | 5.29 | 5.41 | 85872 | 4582 | 0.54% |
| 2026-05-25 | 5.47 | 5.42 | 0.14 | 2.65% | 5.35 | 5.53 | 118473 | 6453 | 0.75% |
| 2026-05-22 | 5.27 | 5.28 | 0.04 | 0.76% | 5.21 | 5.33 | 65927 | 3471 | 0.42% |
| 2026-05-21 | 5.42 | 5.24 | -0.18 | -3.32% | 5.23 | 5.43 | 105979 | 5649 | 0.67% |
| 2026-05-20 | 5.56 | 5.44 | -0.14 | -2.51% | 5.39 | 5.59 | 102456 | 5602 | 0.65% |
| 2026-05-19 | 5.54 | 5.58 | 0.03 | 0.54% | 5.54 | 5.64 | 90616 | 5063 | 0.57% |
| 2026-05-18 | 5.49 | 5.55 | 0.04 | 0.73% | 5.47 | 5.57 | 109059 | 6021 | 0.69% |
| 2026-05-15 | 5.48 | 5.51 | 0.02 | 0.36% | 5.41 | 5.57 | 96482 | 5293 | 0.61% |
| 2026-05-14 | 5.54 | 5.49 | -0.06 | -1.08% | 5.45 | 5.57 | 102887 | 5658 | 0.65% |
| 2026-05-13 | 5.55 | 5.55 | 0.00 | 0.00% | 5.52 | 5.59 | 86116 | 4788 | 0.54% |
| 2026-05-12 | 5.69 | 5.55 | -0.15 | -2.63% | 5.54 | 5.73 | 151624 | 8514 | 0.95% |
| 2026-05-11 | 5.72 | 5.70 | -0.01 | -0.18% | 5.62 | 5.74 | 141712 | 8048 | 0.89% |
| 2026-05-08 | 5.71 | 5.71 | 0.00 | 0.00% | 5.67 | 5.77 | 97931 | 5585 | 0.62% |
| 2026-05-07 | 5.90 | 5.71 | -0.21 | -3.55% | 5.69 | 5.90 | 161532 | 9286 | 1.02% |
| 2026-05-06 | 5.88 | 5.92 | 0.03 | 0.51% | 5.83 | 5.95 | 120700 | 7105 | 0.76% |
| 2026-04-30 | 5.98 | 5.89 | -0.05 | -0.84% | 5.84 | 5.99 | 128063 | 7551 | 0.81% |
| 2026-04-29 | 5.95 | 5.94 | -0.02 | -0.34% | 5.89 | 5.98 | 146861 | 8723 | 0.92% |
| 2026-04-28 | 5.82 | 5.96 | 0.00 | 0.00% | 5.76 | 5.98 | 164547 | 9695 | 1.04% |
| 2026-04-27 | 5.86 | 5.96 | 0.10 | 1.71% | 5.81 | 6.02 | 161809 | 9625 | 1.02% |
| 2026-04-24 | 5.85 | 5.86 | 0.01 | 0.17% | 5.77 | 5.90 | 111762 | 6519 | 0.70% |
| 2026-04-23 | 5.71 | 5.85 | 0.13 | 2.27% | 5.68 | 5.87 | 172430 | 10011 | 1.09% |
| 2026-04-22 | 5.75 | 5.72 | -0.02 | -0.35% | 5.70 | 5.76 | 66011 | 3778 | 0.42% |
| 2026-04-21 | 5.66 | 5.74 | 0.05 | 0.88% | 5.66 | 5.77 | 103337 | 5908 | 0.65% |
| 2026-04-20 | 5.67 | 5.69 | 0.03 | 0.53% | 5.60 | 5.73 | 104712 | 5929 | 0.66% |