当前时间：2026-08-08 17:17:02 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-07 | 5.37 | 5.57 | 0.23 | 4.31% | 5.23 | 5.62 | 82003 | 4452 | 1.91% |
| 2026-08-06 | 5.20 | 5.34 | 0.17 | 3.29% | 5.14 | 5.40 | 72341 | 3822 | 1.69% |
| 2026-08-05 | 5.23 | 5.17 | -0.08 | -1.52% | 5.13 | 5.30 | 51925 | 2693 | 1.21% |
| 2026-08-04 | 5.40 | 5.25 | -0.03 | -0.57% | 5.19 | 5.40 | 49300 | 2590 | 1.15% |
| 2026-08-03 | 5.05 | 5.28 | 0.20 | 3.94% | 5.05 | 5.31 | 61518 | 3214 | 1.44% |
| 2026-07-31 | 5.10 | 5.08 | 0.09 | 1.80% | 4.96 | 5.12 | 60387 | 3043 | 1.41% |
| 2026-07-30 | 5.20 | 4.99 | -0.13 | -2.54% | 4.92 | 5.22 | 55732 | 2822 | 1.30% |
| 2026-07-29 | 5.06 | 5.12 | -0.04 | -0.78% | 5.04 | 5.28 | 54046 | 2771 | 1.26% |
| 2026-07-28 | 5.06 | 5.16 | 0.10 | 1.98% | 5.00 | 5.38 | 96667 | 5031 | 2.26% |
| 2026-07-27 | 4.59 | 5.06 | 0.46 | 10.00% | 4.59 | 5.06 | 102193 | 5069 | 2.38% |
| 2026-07-24 | 4.53 | 4.60 | 0.12 | 2.68% | 4.53 | 4.93 | 103544 | 4906 | 2.42% |
| 2026-07-23 | 4.16 | 4.48 | 0.41 | 10.07% | 4.10 | 4.48 | 88769 | 3863 | 2.07% |
| 2026-07-22 | 3.89 | 4.07 | -0.11 | -2.63% | 3.85 | 4.20 | 101839 | 4081 | 2.38% |
| 2026-07-21 | 4.34 | 4.18 | -0.46 | -9.91% | 4.18 | 4.44 | 128960 | 5424 | 3.01% |
| 2026-07-20 | 5.08 | 4.64 | -0.51 | -9.90% | 4.64 | 5.13 | 78412 | 3827 | 1.83% |
| 2026-07-17 | 5.26 | 5.15 | -0.09 | -1.72% | 4.94 | 5.29 | 84610 | 4320 | 1.97% |
| 2026-07-16 | 5.30 | 5.24 | -0.15 | -2.78% | 5.13 | 5.36 | 93571 | 4889 | 2.18% |
| 2026-07-15 | 5.48 | 5.39 | -0.21 | -3.75% | 5.19 | 5.65 | 92659 | 5007 | 2.16% |
| 2026-07-14 | 5.87 | 5.60 | -0.23 | -3.95% | 5.53 | 5.88 | 79049 | 4465 | 1.84% |
| 2026-07-13 | 5.80 | 5.83 | -0.01 | -0.17% | 5.53 | 5.94 | 122082 | 6995 | 2.85% |
| 2026-07-10 | 5.91 | 5.84 | -0.10 | -1.68% | 5.68 | 5.98 | 131943 | 7675 | 3.08% |
| 2026-07-09 | 5.65 | 5.94 | 0.41 | 7.41% | 5.60 | 6.07 | 167100 | 9750 | 3.90% |
| 2026-07-08 | 5.19 | 5.53 | 0.12 | 2.22% | 5.11 | 5.70 | 146917 | 7988 | 3.43% |
| 2026-07-07 | 5.36 | 5.41 | 0.04 | 0.74% | 5.13 | 5.69 | 127027 | 6871 | 2.96% |
| 2026-07-06 | 5.60 | 5.37 | -0.04 | -0.74% | 5.29 | 5.87 | 119732 | 6641 | 2.79% |
| 2026-07-03 | 5.20 | 5.41 | 0.26 | 5.05% | 5.15 | 5.41 | 82145 | 4363 | 1.92% |
| 2026-07-02 | 5.17 | 5.15 | 0.09 | 1.78% | 5.04 | 5.30 | 94674 | 4915 | 2.21% |
| 2026-07-01 | 4.76 | 5.06 | 0.24 | 4.98% | 4.70 | 5.06 | 100574 | 5040 | 2.35% |
| 2026-06-30 | 4.92 | 4.82 | -0.11 | -2.23% | 4.68 | 4.95 | 77426 | 3717 | 1.81% |
| 2026-06-29 | 5.16 | 4.93 | -0.25 | -4.83% | 4.92 | 5.16 | 92079 | 4572 | 2.15% |
| 2026-06-26 | 4.80 | 5.18 | 0.17 | 3.39% | 4.80 | 5.26 | 143836 | 7434 | 3.36% |
| 2026-06-25 | 4.67 | 5.01 | 0.24 | 5.03% | 4.53 | 5.01 | 149608 | 7081 | 3.49% |
| 2026-06-24 | 4.90 | 4.77 | -0.25 | -4.98% | 4.77 | 4.99 | 75353 | 3636 | 1.76% |
| 2026-06-23 | 4.77 | 5.02 | 0.19 | 3.93% | 4.76 | 5.07 | 92410 | 4612 | 2.16% |
| 2026-06-22 | 4.95 | 4.83 | -0.25 | -4.92% | 4.83 | 4.98 | 87763 | 4263 | 2.05% |
| 2026-06-18 | 5.00 | 5.08 | -0.11 | -2.12% | 4.93 | 5.17 | 107406 | 5390 | 2.51% |
| 2026-06-17 | 5.46 | 5.19 | -0.27 | -4.95% | 5.19 | 5.46 | 124066 | 6539 | 2.89% |
| 2026-06-16 | 5.25 | 5.46 | 0.17 | 3.21% | 5.03 | 5.53 | 192177 | 10094 | 4.48% |
| 2026-06-15 | 5.17 | 5.29 | 0.00 | 0.00% | 5.05 | 5.38 | 138546 | 7237 | 3.23% |
| 2026-06-12 | 5.46 | 5.29 | -0.08 | -1.49% | 5.10 | 5.51 | 168400 | 8782 | 3.93% |
| 2026-06-11 | 5.40 | 5.37 | -0.28 | -4.96% | 5.37 | 5.66 | 93657 | 5095 | 2.19% |
| 2026-06-10 | 5.83 | 5.65 | -0.30 | -5.04% | 5.65 | 5.85 | 98274 | 5594 | 2.29% |
| 2026-06-09 | 5.99 | 5.95 | 0.05 | 0.85% | 5.74 | 6.18 | 183932 | 10938 | 4.29% |
| 2026-06-08 | 5.55 | 5.90 | 0.28 | 4.98% | 5.40 | 5.90 | 176590 | 10244 | 4.12% |
| 2026-06-05 | 5.73 | 5.62 | -0.11 | -1.92% | 5.60 | 5.85 | 144948 | 8303 | 3.38% |
| 2026-06-04 | 5.99 | 5.73 | -0.18 | -3.05% | 5.61 | 6.09 | 162566 | 9391 | 3.79% |
| 2026-06-03 | 6.12 | 5.91 | -0.04 | -0.67% | 5.78 | 6.20 | 235879 | 14155 | 5.50% |
| 2026-06-02 | 5.90 | 5.95 | 0.28 | 4.94% | 5.75 | 5.95 | 173809 | 10295 | 4.06% |
| 2026-06-01 | 5.33 | 5.67 | 0.27 | 5.00% | 5.33 | 5.67 | 155248 | 8657 | 3.62% |
| 2026-05-29 | 5.18 | 5.40 | 0.22 | 4.25% | 5.14 | 5.44 | 161099 | 8607 | 3.76% |
| 2026-05-28 | 5.00 | 5.18 | 0.01 | 0.19% | 4.95 | 5.28 | 154678 | 7968 | 3.61% |
| 2026-05-27 | 5.30 | 5.17 | -0.27 | -4.96% | 5.17 | 5.34 | 150182 | 7796 | 3.50% |
| 2026-05-26 | 5.77 | 5.44 | -0.29 | -5.06% | 5.44 | 5.87 | 242189 | 13492 | 5.65% |
| 2026-05-25 | 5.30 | 5.73 | 0.27 | 4.95% | 5.28 | 5.73 | 260165 | 14310 | 6.07% |
| 2026-05-22 | 5.33 | 5.46 | 0.20 | 3.80% | 5.33 | 5.52 | 230576 | 12614 | 5.38% |
| 2026-05-21 | 5.30 | 5.26 | -0.15 | -2.77% | 5.23 | 5.58 | 219860 | 11828 | 5.13% |
| 2026-05-20 | 5.65 | 5.41 | -0.15 | -2.70% | 5.28 | 5.79 | 364116 | 19992 | 8.50% |
| 2026-05-19 | 5.60 | 5.56 | -0.08 | -1.42% | 5.41 | 5.90 | 350508 | 19828 | 8.18% |
| 2026-05-18 | 5.26 | 5.64 | 0.27 | 5.03% | 5.11 | 5.64 | 277237 | 15103 | 6.47% |
| 2026-05-15 | 5.37 | 5.37 | 0.26 | 5.09% | 4.85 | 5.37 | 495050 | 25118 | 11.55% |
| 2026-05-14 | 5.11 | 5.11 | 0.24 | 4.93% | 5.00 | 5.11 | 98388 | 5018 | 2.30% |
| 2026-05-13 | 4.87 | 4.87 | 0.23 | 4.96% | 4.63 | 4.87 | 439649 | 21106 | 10.26% |
| 2026-05-12 | 4.48 | 4.64 | 0.22 | 4.98% | 4.46 | 4.64 | 176982 | 8090 | 4.13% |
| 2026-05-11 | 4.25 | 4.42 | -0.05 | -1.12% | 4.25 | 4.54 | 752287 | 32438 | 17.55% |
| 2026-05-08 | 4.47 | 4.47 | -0.23 | -4.89% | 4.47 | 4.47 | 4792 | 214 | 0.11% |
| 2026-05-07 | 4.70 | 4.70 | -0.25 | -5.05% | 4.70 | 4.70 | 1394 | 65 | 0.03% |
| 2026-05-06 | 4.95 | 4.95 | -0.26 | -4.99% | 4.95 | 4.95 | 2325 | 115 | 0.05% |