当前时间：2026-07-30 20:24:09 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-30 | 5.33 | 5.22 | -0.12 | -2.25% | 5.21 | 5.44 | 57267 | 3048 | 0.99% |
| 2026-07-29 | 5.31 | 5.34 | 0.03 | 0.56% | 5.25 | 5.62 | 81902 | 4416 | 1.42% |
| 2026-07-28 | 5.14 | 5.31 | 0.17 | 3.31% | 5.06 | 5.36 | 72645 | 3838 | 1.26% |
| 2026-07-27 | 4.95 | 5.14 | 0.19 | 3.84% | 4.93 | 5.21 | 73569 | 3760 | 1.28% |
| 2026-07-24 | 5.10 | 4.95 | -0.19 | -3.70% | 4.91 | 5.10 | 50803 | 2531 | 0.88% |
| 2026-07-23 | 4.90 | 5.14 | 0.23 | 4.68% | 4.87 | 5.15 | 80088 | 4011 | 1.39% |
| 2026-07-22 | 4.93 | 4.91 | -0.10 | -2.00% | 4.88 | 5.08 | 91138 | 4534 | 1.58% |
| 2026-07-21 | 5.15 | 5.01 | -0.17 | -3.28% | 4.76 | 5.24 | 115207 | 5712 | 2.00% |
| 2026-07-20 | 5.40 | 5.18 | -0.25 | -4.60% | 5.12 | 5.57 | 88729 | 4751 | 1.54% |
| 2026-07-17 | 5.84 | 5.43 | -0.45 | -7.65% | 5.40 | 5.92 | 95784 | 5373 | 1.66% |
| 2026-07-16 | 5.90 | 5.88 | -0.06 | -1.01% | 5.79 | 6.05 | 64292 | 3809 | 1.12% |
| 2026-07-15 | 5.86 | 5.94 | 0.05 | 0.85% | 5.85 | 6.06 | 56872 | 3389 | 0.99% |
| 2026-07-14 | 5.96 | 5.89 | -0.13 | -2.16% | 5.85 | 6.06 | 76806 | 4548 | 1.33% |
| 2026-07-13 | 5.95 | 6.02 | 0.07 | 1.18% | 5.80 | 6.06 | 98611 | 5857 | 1.71% |
| 2026-07-10 | 5.95 | 5.95 | -0.03 | -0.50% | 5.85 | 6.16 | 77310 | 4660 | 1.34% |
| 2026-07-09 | 6.05 | 5.98 | -0.10 | -1.64% | 5.84 | 6.26 | 91973 | 5521 | 1.60% |
| 2026-07-08 | 6.07 | 6.08 | 0.01 | 0.16% | 5.83 | 6.10 | 61408 | 3668 | 1.07% |
| 2026-07-07 | 6.04 | 6.07 | 0.04 | 0.66% | 5.80 | 6.11 | 78127 | 4653 | 1.36% |
| 2026-07-06 | 6.07 | 6.03 | -0.05 | -0.82% | 6.00 | 6.25 | 80824 | 4950 | 1.40% |
| 2026-07-03 | 5.99 | 6.08 | 0.10 | 1.67% | 5.91 | 6.18 | 103202 | 6244 | 1.79% |
| 2026-07-02 | 5.75 | 5.98 | 0.18 | 3.10% | 5.75 | 6.05 | 117500 | 6959 | 2.04% |
| 2026-07-01 | 5.70 | 5.80 | 0.12 | 2.11% | 5.62 | 5.84 | 102003 | 5872 | 1.77% |
| 2026-06-30 | 5.63 | 5.68 | -0.01 | -0.18% | 5.53 | 5.76 | 90036 | 5071 | 1.56% |
| 2026-06-29 | 5.76 | 5.69 | -0.12 | -2.07% | 5.60 | 5.84 | 123268 | 7027 | 2.14% |
| 2026-06-26 | 6.18 | 5.81 | -0.32 | -5.22% | 5.70 | 6.18 | 176282 | 10300 | 3.06% |
| 2026-06-25 | 6.56 | 6.13 | -0.27 | -4.22% | 6.09 | 6.57 | 163360 | 10138 | 2.84% |
| 2026-06-24 | 6.59 | 6.40 | -0.30 | -4.48% | 6.36 | 6.92 | 314989 | 20756 | 5.47% |
| 2026-06-23 | 6.19 | 6.70 | 0.61 | 10.02% | 6.10 | 6.70 | 195917 | 12835 | 3.40% |
| 2026-06-22 | 6.47 | 6.09 | -0.45 | -6.88% | 5.99 | 6.54 | 130319 | 8077 | 2.26% |
| 2026-06-18 | 6.80 | 6.54 | -0.16 | -2.39% | 6.50 | 6.80 | 71023 | 4664 | 1.23% |
| 2026-06-17 | 6.65 | 6.70 | 0.06 | 0.90% | 6.53 | 6.83 | 83696 | 5585 | 1.45% |
| 2026-06-16 | 6.69 | 6.64 | -0.05 | -0.75% | 6.48 | 6.78 | 82666 | 5457 | 1.43% |
| 2026-06-15 | 6.89 | 6.69 | -0.20 | -2.90% | 6.62 | 7.01 | 110086 | 7433 | 1.91% |
| 2026-06-12 | 6.97 | 6.89 | -0.05 | -0.72% | 6.76 | 6.98 | 79846 | 5510 | 1.39% |
| 2026-06-11 | 6.67 | 6.94 | 0.22 | 3.27% | 6.56 | 6.98 | 97339 | 6636 | 1.69% |
| 2026-06-10 | 6.90 | 6.94 | -0.01 | -0.14% | 6.70 | 7.01 | 87618 | 6012 | 1.52% |
| 2026-06-09 | 6.91 | 6.95 | 0.03 | 0.43% | 6.81 | 7.14 | 104790 | 7235 | 1.82% |
| 2026-06-08 | 7.20 | 6.92 | -0.41 | -5.59% | 6.82 | 7.30 | 120920 | 8481 | 2.10% |
| 2026-06-05 | 7.34 | 7.33 | 0.07 | 0.96% | 7.27 | 7.57 | 122958 | 9113 | 2.13% |
| 2026-06-04 | 7.17 | 7.26 | -0.02 | -0.27% | 7.14 | 7.37 | 95183 | 6899 | 1.65% |
| 2026-06-03 | 7.33 | 7.28 | -0.12 | -1.62% | 7.18 | 7.47 | 100486 | 7359 | 1.74% |
| 2026-06-02 | 7.41 | 7.40 | 0.11 | 1.51% | 7.12 | 7.49 | 134259 | 9837 | 2.33% |
| 2026-06-01 | 7.40 | 7.29 | 0.04 | 0.55% | 7.00 | 7.61 | 124485 | 9123 | 2.16% |
| 2026-05-29 | 7.40 | 7.25 | -0.06 | -0.82% | 7.19 | 7.43 | 117679 | 8576 | 2.04% |
| 2026-05-28 | 7.27 | 7.31 | -0.05 | -0.68% | 7.14 | 7.58 | 143625 | 10514 | 2.49% |
| 2026-05-27 | 7.74 | 7.36 | -0.37 | -4.79% | 7.25 | 7.75 | 195144 | 14500 | 3.39% |
| 2026-05-26 | 8.00 | 7.73 | -0.43 | -5.27% | 7.69 | 8.08 | 190292 | 14870 | 3.30% |
| 2026-05-25 | 7.79 | 8.16 | 0.30 | 3.82% | 7.79 | 8.26 | 199416 | 16072 | 3.46% |
| 2026-05-22 | 7.87 | 7.86 | -0.05 | -0.63% | 7.67 | 8.09 | 208656 | 16334 | 3.62% |
| 2026-05-21 | 7.65 | 7.91 | 0.20 | 2.59% | 7.65 | 8.48 | 333582 | 27049 | 5.79% |
| 2026-05-20 | 7.78 | 7.71 | -0.08 | -1.03% | 7.58 | 8.02 | 211771 | 16542 | 3.68% |
| 2026-05-19 | 7.46 | 7.79 | 0.32 | 4.28% | 7.33 | 7.99 | 268568 | 20801 | 4.66% |
| 2026-05-18 | 7.68 | 7.47 | -0.49 | -6.16% | 7.22 | 7.78 | 312549 | 23335 | 5.42% |
| 2026-05-15 | 7.75 | 7.96 | 0.21 | 2.71% | 7.62 | 8.52 | 398052 | 32525 | 6.91% |
| 2026-05-14 | 7.61 | 7.75 | 0.04 | 0.52% | 7.52 | 8.20 | 391380 | 30958 | 6.79% |
| 2026-05-13 | 7.24 | 7.71 | 0.38 | 5.18% | 7.18 | 8.06 | 407689 | 31474 | 7.08% |
| 2026-05-12 | 7.23 | 7.33 | 0.10 | 1.38% | 7.00 | 7.48 | 234127 | 16973 | 4.06% |
| 2026-05-11 | 7.64 | 7.23 | -0.36 | -4.74% | 7.13 | 7.97 | 281317 | 20711 | 4.88% |
| 2026-05-08 | 7.31 | 7.59 | 0.28 | 3.83% | 7.17 | 7.71 | 254696 | 19197 | 4.42% |
| 2026-05-07 | 6.82 | 7.31 | 0.45 | 6.56% | 6.82 | 7.50 | 334367 | 24123 | 5.80% |
| 2026-05-06 | 6.52 | 6.86 | 0.34 | 5.21% | 6.44 | 6.93 | 255799 | 17197 | 4.44% |
| 2026-04-30 | 6.36 | 6.52 | 0.16 | 2.52% | 6.30 | 6.60 | 164926 | 10713 | 2.86% |
| 2026-04-29 | 6.06 | 6.36 | 0.30 | 4.95% | 6.04 | 6.46 | 184976 | 11666 | 3.21% |
| 2026-04-28 | 6.00 | 6.06 | 0.06 | 1.00% | 5.92 | 6.20 | 151311 | 9194 | 2.63% |
| 2026-04-27 | 5.66 | 6.00 | 0.31 | 5.45% | 5.65 | 6.03 | 145510 | 8551 | 2.53% |
| 2026-04-24 | 5.82 | 5.69 | -0.27 | -4.53% | 5.60 | 5.90 | 158239 | 8988 | 2.75% |
| 2026-04-23 | 5.71 | 5.96 | 0.24 | 4.20% | 5.66 | 5.98 | 140347 | 8203 | 2.44% |
| 2026-04-22 | 5.68 | 5.72 | 0.07 | 1.24% | 5.61 | 5.78 | 59714 | 3408 | 1.04% |
| 2026-04-21 | 5.65 | 5.65 | 0.03 | 0.53% | 5.59 | 5.70 | 47775 | 2693 | 0.83% |