当前时间：2026-08-06 20:57:24 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-06 | 5.22 | 5.23 | 0.01 | 0.19% | 5.17 | 5.26 | 47095 | 2453 | 0.32% |
| 2026-08-05 | 5.24 | 5.22 | -0.04 | -0.76% | 5.20 | 5.28 | 47301 | 2473 | 0.32% |
| 2026-08-04 | 5.33 | 5.26 | -0.07 | -1.31% | 5.25 | 5.36 | 61674 | 3253 | 0.42% |
| 2026-08-03 | 5.19 | 5.33 | 0.13 | 2.50% | 5.18 | 5.35 | 92077 | 4868 | 0.62% |
| 2026-07-31 | 5.20 | 5.20 | 0.00 | 0.00% | 5.15 | 5.22 | 63391 | 3291 | 0.43% |
| 2026-07-30 | 5.14 | 5.20 | 0.06 | 1.17% | 5.13 | 5.21 | 83771 | 4341 | 0.57% |
| 2026-07-29 | 5.05 | 5.14 | 0.09 | 1.78% | 5.04 | 5.15 | 73652 | 3777 | 0.50% |
| 2026-07-28 | 5.06 | 5.05 | 0.00 | 0.00% | 5.00 | 5.08 | 43899 | 2212 | 0.30% |
| 2026-07-27 | 5.00 | 5.05 | 0.05 | 1.00% | 4.98 | 5.07 | 53670 | 2703 | 0.36% |
| 2026-07-24 | 5.11 | 5.00 | -0.13 | -2.53% | 5.00 | 5.14 | 74846 | 3789 | 0.51% |
| 2026-07-23 | 5.10 | 5.13 | 0.04 | 0.79% | 5.07 | 5.17 | 76477 | 3927 | 0.52% |
| 2026-07-22 | 5.10 | 5.09 | -0.01 | -0.20% | 5.04 | 5.11 | 46566 | 2361 | 0.31% |
| 2026-07-21 | 5.11 | 5.10 | -0.01 | -0.20% | 5.08 | 5.17 | 72249 | 3697 | 0.49% |
| 2026-07-20 | 5.10 | 5.11 | -0.03 | -0.58% | 5.06 | 5.19 | 85177 | 4367 | 0.58% |
| 2026-07-17 | 5.08 | 5.14 | 0.03 | 0.59% | 5.08 | 5.22 | 87170 | 4496 | 0.59% |
| 2026-07-16 | 5.13 | 5.11 | -0.02 | -0.39% | 5.06 | 5.15 | 51007 | 2602 | 0.34% |
| 2026-07-15 | 5.05 | 5.13 | 0.05 | 0.98% | 5.03 | 5.16 | 54824 | 2809 | 0.37% |
| 2026-07-14 | 5.02 | 5.08 | 0.05 | 0.99% | 4.99 | 5.09 | 58785 | 2974 | 0.40% |
| 2026-07-13 | 5.04 | 5.03 | 0.02 | 0.40% | 4.95 | 5.09 | 64598 | 3248 | 0.44% |
| 2026-07-10 | 4.94 | 5.01 | 0.05 | 1.01% | 4.89 | 5.04 | 46883 | 2332 | 0.32% |
| 2026-07-09 | 5.05 | 4.96 | -0.09 | -1.78% | 4.92 | 5.05 | 47887 | 2378 | 0.32% |
| 2026-07-08 | 5.00 | 5.05 | 0.06 | 1.20% | 4.96 | 5.07 | 46041 | 2315 | 0.31% |
| 2026-07-07 | 5.04 | 4.99 | -0.05 | -0.99% | 4.95 | 5.04 | 38426 | 1919 | 0.26% |
| 2026-07-06 | 5.04 | 5.04 | 0.00 | 0.00% | 4.98 | 5.07 | 46827 | 2354 | 0.32% |
| 2026-07-03 | 4.98 | 5.04 | 0.10 | 2.02% | 4.95 | 5.08 | 59452 | 2989 | 0.40% |
| 2026-07-02 | 4.88 | 4.94 | 0.03 | 0.61% | 4.86 | 4.96 | 56191 | 2769 | 0.38% |
| 2026-07-01 | 4.84 | 4.91 | 0.08 | 1.66% | 4.79 | 4.93 | 52267 | 2549 | 0.36% |
| 2026-06-30 | 4.91 | 4.83 | -0.09 | -1.83% | 4.81 | 4.92 | 54833 | 2653 | 0.37% |
| 2026-06-29 | 4.83 | 4.92 | 0.07 | 1.44% | 4.71 | 4.97 | 87304 | 4236 | 0.59% |
| 2026-06-26 | 4.92 | 4.85 | -0.07 | -1.42% | 4.84 | 4.95 | 49091 | 2391 | 0.33% |
| 2026-06-25 | 4.98 | 4.92 | -0.07 | -1.40% | 4.88 | 4.99 | 50842 | 2505 | 0.35% |
| 2026-06-24 | 5.03 | 4.99 | -0.05 | -0.99% | 4.96 | 5.07 | 51762 | 2586 | 0.35% |
| 2026-06-23 | 5.06 | 5.04 | -0.04 | -0.79% | 5.02 | 5.13 | 65146 | 3308 | 0.44% |
| 2026-06-22 | 5.04 | 5.08 | 0.01 | 0.20% | 4.92 | 5.10 | 90511 | 4524 | 0.61% |
| 2026-06-18 | 4.98 | 5.07 | 0.06 | 1.20% | 4.95 | 5.10 | 62221 | 3133 | 0.42% |
| 2026-06-17 | 5.05 | 5.01 | -0.07 | -1.38% | 4.99 | 5.08 | 43737 | 2195 | 0.30% |
| 2026-06-16 | 5.15 | 5.08 | -0.09 | -1.74% | 5.07 | 5.15 | 56129 | 2858 | 0.38% |
| 2026-06-15 | 5.17 | 5.17 | 0.02 | 0.39% | 5.14 | 5.23 | 77250 | 4001 | 0.52% |
| 2026-06-12 | 5.06 | 5.15 | 0.17 | 3.41% | 4.97 | 5.15 | 94745 | 4813 | 0.64% |
| 2026-06-11 | 4.96 | 4.98 | 0.01 | 0.20% | 4.92 | 5.01 | 64603 | 3202 | 0.44% |
| 2026-06-10 | 5.08 | 4.97 | -0.16 | -3.12% | 4.94 | 5.10 | 113066 | 5646 | 0.77% |
| 2026-06-09 | 5.08 | 5.13 | 0.05 | 0.98% | 5.04 | 5.15 | 85210 | 4340 | 0.58% |
| 2026-06-08 | 5.15 | 5.08 | -0.18 | -3.42% | 5.03 | 5.19 | 187346 | 9589 | 1.27% |
| 2026-06-05 | 5.30 | 5.26 | -0.07 | -1.31% | 5.24 | 5.33 | 162671 | 8588 | 1.11% |
| 2026-06-04 | 5.53 | 5.33 | -0.23 | -4.14% | 5.29 | 5.62 | 263634 | 14240 | 1.79% |
| 2026-06-03 | 5.95 | 5.56 | -0.37 | -6.24% | 5.51 | 5.99 | 480146 | 27470 | 3.26% |
| 2026-06-02 | 5.69 | 5.93 | 0.54 | 10.02% | 5.66 | 5.93 | 404575 | 23782 | 2.75% |
| 2026-06-01 | 5.23 | 5.39 | 0.17 | 3.26% | 5.20 | 5.45 | 93670 | 4996 | 0.64% |
| 2026-05-29 | 5.17 | 5.22 | 0.04 | 0.77% | 5.16 | 5.33 | 57866 | 3044 | 0.39% |
| 2026-05-28 | 5.19 | 5.18 | 0.00 | 0.00% | 5.11 | 5.21 | 42015 | 2168 | 0.29% |
| 2026-05-27 | 5.25 | 5.18 | -0.09 | -1.71% | 5.16 | 5.28 | 39189 | 2039 | 0.27% |
| 2026-05-26 | 5.26 | 5.27 | 0.00 | 0.00% | 5.20 | 5.28 | 35856 | 1878 | 0.24% |
| 2026-05-25 | 5.29 | 5.27 | -0.02 | -0.38% | 5.23 | 5.32 | 32318 | 1704 | 0.22% |
| 2026-05-22 | 5.31 | 5.29 | -0.02 | -0.38% | 5.25 | 5.33 | 41312 | 2182 | 0.28% |
| 2026-05-21 | 5.39 | 5.31 | -0.08 | -1.48% | 5.31 | 5.42 | 43709 | 2348 | 0.30% |
| 2026-05-20 | 5.39 | 5.39 | 0.02 | 0.37% | 5.32 | 5.42 | 49802 | 2673 | 0.34% |
| 2026-05-19 | 5.34 | 5.37 | 0.03 | 0.56% | 5.32 | 5.40 | 48818 | 2615 | 0.33% |
| 2026-05-18 | 5.34 | 5.34 | 0.00 | 0.00% | 5.26 | 5.34 | 45624 | 2415 | 0.31% |
| 2026-05-15 | 5.41 | 5.34 | -0.07 | -1.29% | 5.33 | 5.42 | 47106 | 2530 | 0.32% |
| 2026-05-14 | 5.55 | 5.41 | -0.13 | -2.35% | 5.41 | 5.55 | 65538 | 3577 | 0.45% |
| 2026-05-13 | 5.54 | 5.54 | 0.01 | 0.18% | 5.49 | 5.57 | 52372 | 2892 | 0.36% |
| 2026-05-12 | 5.63 | 5.53 | -0.09 | -1.60% | 5.52 | 5.64 | 63328 | 3520 | 0.43% |
| 2026-05-11 | 5.60 | 5.62 | 0.03 | 0.54% | 5.56 | 5.70 | 95017 | 5350 | 0.65% |
| 2026-05-08 | 5.59 | 5.59 | -0.01 | -0.18% | 5.56 | 5.61 | 46902 | 2619 | 0.32% |
| 2026-05-07 | 5.60 | 5.60 | 0.01 | 0.18% | 5.55 | 5.63 | 46729 | 2610 | 0.32% |
| 2026-05-06 | 5.56 | 5.59 | 0.02 | 0.36% | 5.56 | 5.62 | 57335 | 3205 | 0.39% |
| 2026-04-30 | 5.60 | 5.57 | -0.03 | -0.54% | 5.53 | 5.61 | 58946 | 3282 | 0.40% |
| 2026-04-29 | 5.52 | 5.60 | 0.03 | 0.54% | 5.50 | 5.63 | 56698 | 3168 | 0.39% |
| 2026-04-28 | 5.53 | 5.57 | 0.02 | 0.36% | 5.51 | 5.58 | 59726 | 3313 | 0.41% |