当前时间：2026-08-01 08:03:30 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-31 | 5.76 | 5.91 | 0.09 | 1.55% | 5.72 | 6.02 | 3432196 | 203685 | 2.77% |
| 2026-07-30 | 6.10 | 5.82 | -0.35 | -5.67% | 5.80 | 6.21 | 4517125 | 268917 | 3.64% |
| 2026-07-29 | 5.88 | 6.17 | 0.23 | 3.87% | 5.83 | 6.26 | 5292184 | 322064 | 4.27% |
| 2026-07-28 | 6.11 | 5.94 | -0.28 | -4.50% | 5.93 | 6.21 | 4334472 | 262162 | 3.50% |
| 2026-07-27 | 6.03 | 6.22 | -0.07 | -1.11% | 6.02 | 6.49 | 5531180 | 343205 | 4.46% |
| 2026-07-24 | 6.74 | 6.29 | -0.70 | -10.01% | 6.29 | 6.84 | 6239326 | 406064 | 5.03% |
| 2026-07-23 | 6.80 | 6.99 | 0.04 | 0.58% | 6.63 | 7.50 | 9831306 | 689621 | 7.93% |
| 2026-07-22 | 6.35 | 6.95 | 0.33 | 4.98% | 6.32 | 7.07 | 8820822 | 601181 | 7.12% |
| 2026-07-21 | 6.32 | 6.62 | 0.24 | 3.76% | 6.00 | 6.81 | 10122623 | 644810 | 8.17% |
| 2026-07-20 | 5.68 | 6.38 | 0.58 | 10.00% | 5.45 | 6.38 | 8558762 | 518305 | 6.90% |
| 2026-07-17 | 5.69 | 5.80 | 0.11 | 1.93% | 5.59 | 5.98 | 6545386 | 380807 | 5.28% |
| 2026-07-16 | 5.70 | 5.69 | -0.09 | -1.56% | 5.55 | 5.88 | 4309592 | 245464 | 3.48% |
| 2026-07-15 | 5.83 | 5.78 | -0.10 | -1.70% | 5.70 | 6.02 | 3986898 | 233256 | 3.22% |
| 2026-07-14 | 5.80 | 5.88 | -0.10 | -1.67% | 5.62 | 5.97 | 4963945 | 287893 | 4.00% |
| 2026-07-13 | 6.40 | 5.98 | -0.66 | -9.94% | 5.98 | 6.47 | 5772377 | 354708 | 4.66% |
| 2026-07-10 | 6.48 | 6.64 | 0.07 | 1.07% | 6.30 | 6.84 | 6535786 | 435678 | 5.27% |
| 2026-07-09 | 6.82 | 6.57 | -0.38 | -5.47% | 6.42 | 7.07 | 6163962 | 411775 | 4.97% |
| 2026-07-08 | 6.90 | 6.95 | -0.05 | -0.71% | 6.78 | 7.18 | 4274980 | 299427 | 3.45% |
| 2026-07-07 | 7.22 | 7.00 | -0.39 | -5.28% | 6.90 | 7.55 | 5943068 | 423382 | 4.79% |
| 2026-07-06 | 7.60 | 7.39 | -0.28 | -3.65% | 7.36 | 7.94 | 6013054 | 459196 | 4.85% |
| 2026-07-03 | 7.30 | 7.67 | 0.34 | 4.64% | 7.18 | 7.70 | 6478304 | 484827 | 5.23% |
| 2026-07-02 | 8.00 | 7.33 | -0.46 | -5.91% | 7.30 | 8.20 | 8610636 | 661696 | 6.95% |
| 2026-07-01 | 7.01 | 7.79 | 0.71 | 10.03% | 6.90 | 7.79 | 7048530 | 520649 | 5.69% |
| 2026-06-30 | 6.97 | 7.08 | 0.04 | 0.57% | 6.55 | 7.26 | 6922352 | 479936 | 5.58% |
| 2026-06-29 | 7.10 | 7.04 | -0.28 | -3.83% | 6.92 | 7.35 | 5191888 | 368101 | 4.19% |
| 2026-06-26 | 7.36 | 7.32 | -0.15 | -2.01% | 7.17 | 7.87 | 6978078 | 525624 | 5.63% |
| 2026-06-25 | 7.70 | 7.47 | -0.35 | -4.48% | 7.46 | 8.10 | 7460420 | 576510 | 6.02% |
| 2026-06-24 | 8.18 | 7.82 | -0.52 | -6.24% | 7.81 | 8.25 | 6757211 | 539085 | 5.45% |
| 2026-06-23 | 8.22 | 8.34 | -0.03 | -0.36% | 7.86 | 8.51 | 8628104 | 709345 | 6.96% |
| 2026-06-22 | 7.91 | 8.37 | 0.15 | 1.82% | 7.58 | 8.88 | 9859951 | 825583 | 7.95% |
| 2026-06-18 | 8.94 | 8.22 | -0.91 | -9.97% | 8.22 | 9.30 | 10067946 | 872339 | 8.12% |
| 2026-06-17 | 8.85 | 9.13 | 0.43 | 4.94% | 8.47 | 9.37 | 9708892 | 877695 | 7.83% |
| 2026-06-16 | 8.71 | 8.70 | -0.03 | -0.34% | 8.48 | 8.90 | 6764912 | 589529 | 5.46% |
| 2026-06-15 | 8.18 | 8.73 | 0.64 | 7.91% | 8.00 | 8.77 | 6513060 | 550808 | 5.25% |
| 2026-06-12 | 7.91 | 8.09 | 0.10 | 1.25% | 7.80 | 8.20 | 5242680 | 418910 | 4.23% |
| 2026-06-11 | 7.68 | 7.99 | 0.23 | 2.96% | 7.68 | 8.15 | 6327931 | 503987 | 5.10% |
| 2026-06-10 | 7.50 | 7.76 | 0.05 | 0.65% | 7.42 | 8.15 | 7419731 | 578932 | 5.99% |
| 2026-06-09 | 7.20 | 7.71 | 0.44 | 6.05% | 6.91 | 7.78 | 7452503 | 548853 | 6.01% |
| 2026-06-08 | 7.65 | 7.27 | -0.66 | -8.32% | 7.16 | 8.10 | 6278660 | 472819 | 5.07% |
| 2026-06-05 | 8.72 | 7.93 | -0.88 | -9.99% | 7.93 | 9.00 | 8005704 | 668967 | 6.46% |
| 2026-06-04 | 8.90 | 8.81 | -0.29 | -3.19% | 8.71 | 9.40 | 7627568 | 688018 | 6.15% |
| 2026-06-03 | 8.32 | 9.10 | -0.08 | -0.87% | 8.32 | 9.92 | 12197774 | 1078644 | 9.84% |
| 2026-06-02 | 8.10 | 9.18 | 0.81 | 9.68% | 7.93 | 9.19 | 10089825 | 874205 | 8.14% |
| 2026-06-01 | 8.63 | 8.37 | -0.26 | -3.01% | 7.77 | 8.70 | 9490346 | 780027 | 7.66% |
| 2026-05-29 | 7.88 | 8.63 | 0.63 | 7.88% | 7.75 | 8.79 | 11180220 | 934862 | 9.02% |
| 2026-05-28 | 7.73 | 8.00 | 0.29 | 3.76% | 7.50 | 8.22 | 10734411 | 850204 | 8.66% |
| 2026-05-27 | 7.00 | 7.71 | 0.55 | 7.68% | 7.00 | 7.80 | 9597919 | 716625 | 7.74% |
| 2026-05-26 | 7.39 | 7.16 | -0.24 | -3.24% | 7.10 | 7.64 | 8150112 | 598648 | 6.57% |
| 2026-05-25 | 6.80 | 7.40 | 0.51 | 7.40% | 6.80 | 7.44 | 8799928 | 629514 | 7.10% |
| 2026-05-22 | 7.00 | 6.89 | -0.16 | -2.27% | 6.68 | 7.16 | 7944990 | 549692 | 6.41% |
| 2026-05-21 | 6.90 | 7.05 | -0.49 | -6.50% | 6.90 | 7.83 | 9645388 | 700457 | 7.78% |
| 2026-05-20 | 7.56 | 7.54 | -0.84 | -10.02% | 7.54 | 8.18 | 5635818 | 433530 | 4.55% |
| 2026-05-19 | 7.93 | 8.38 | 0.45 | 5.67% | 7.75 | 8.64 | 12910502 | 1067753 | 10.41% |
| 2026-05-18 | 7.68 | 7.93 | 0.01 | 0.13% | 7.63 | 8.12 | 11762916 | 928028 | 9.49% |
| 2026-05-15 | 6.99 | 7.92 | 0.72 | 10.00% | 6.73 | 7.92 | 15251770 | 1114929 | 12.30% |
| 2026-05-14 | 8.11 | 7.20 | -0.17 | -2.31% | 7.20 | 8.11 | 18564704 | 1451711 | 14.98% |
| 2026-05-13 | 7.14 | 7.37 | 0.67 | 10.00% | 7.08 | 7.37 | 2435885 | 177108 | 1.97% |
| 2026-05-12 | 6.68 | 6.70 | 0.61 | 10.02% | 6.40 | 6.70 | 6831486 | 452870 | 5.51% |
| 2026-05-11 | 6.00 | 6.09 | 0.55 | 9.93% | 5.88 | 6.09 | 2783118 | 168121 | 2.25% |
| 2026-05-08 | 5.54 | 5.54 | 0.50 | 9.92% | 5.32 | 5.54 | 12160814 | 667518 | 9.81% |
| 2026-05-07 | 4.98 | 5.04 | 0.46 | 10.04% | 4.88 | 5.04 | 3340447 | 166533 | 2.69% |
| 2026-05-06 | 4.58 | 4.58 | 0.42 | 10.10% | 4.51 | 4.58 | 3298102 | 150956 | 2.66% |
| 2026-04-30 | 4.24 | 4.16 | -0.13 | -3.03% | 4.15 | 4.25 | 2040293 | 85365 | 1.65% |
| 2026-04-29 | 4.12 | 4.29 | 0.25 | 6.19% | 4.12 | 4.40 | 3619153 | 155106 | 2.92% |
| 2026-04-28 | 4.03 | 4.04 | -0.01 | -0.25% | 3.97 | 4.06 | 1620128 | 64946 | 1.31% |
| 2026-04-27 | 4.04 | 4.05 | -0.02 | -0.49% | 4.00 | 4.10 | 1461497 | 59345 | 1.18% |
| 2026-04-24 | 4.18 | 4.07 | -0.14 | -3.33% | 4.06 | 4.20 | 2085600 | 85700 | 1.68% |
| 2026-04-23 | 4.15 | 4.21 | 0.06 | 1.45% | 4.09 | 4.22 | 2493146 | 103950 | 2.01% |