当前时间：2026-07-29 07:39:06 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-28 | 5.34 | 5.39 | 0.01 | 0.19% | 5.31 | 5.50 | 67756 | 3674 | 1.04% |
| 2026-07-27 | 5.28 | 5.38 | 0.15 | 2.87% | 5.21 | 5.42 | 78165 | 4180 | 1.20% |
| 2026-07-24 | 5.30 | 5.23 | -0.11 | -2.06% | 5.20 | 5.34 | 72721 | 3822 | 1.12% |
| 2026-07-23 | 5.15 | 5.34 | 0.17 | 3.29% | 5.12 | 5.35 | 81425 | 4284 | 1.25% |
| 2026-07-22 | 5.20 | 5.17 | -0.06 | -1.15% | 5.10 | 5.28 | 82966 | 4302 | 1.27% |
| 2026-07-21 | 5.18 | 5.23 | 0.06 | 1.16% | 4.83 | 5.28 | 127352 | 6488 | 1.95% |
| 2026-07-20 | 5.36 | 5.17 | -0.18 | -3.36% | 5.07 | 5.51 | 119486 | 6329 | 1.83% |
| 2026-07-17 | 5.65 | 5.35 | -0.31 | -5.48% | 5.27 | 5.68 | 105549 | 5764 | 1.62% |
| 2026-07-16 | 5.55 | 5.66 | -0.02 | -0.35% | 5.55 | 5.82 | 90598 | 5162 | 1.39% |
| 2026-07-15 | 5.65 | 5.68 | 0.00 | 0.00% | 5.65 | 5.87 | 103930 | 5963 | 1.59% |
| 2026-07-14 | 5.46 | 5.68 | 0.08 | 1.43% | 5.44 | 5.69 | 92325 | 5151 | 1.42% |
| 2026-07-13 | 5.96 | 5.60 | -0.35 | -5.88% | 5.57 | 6.05 | 92423 | 5302 | 1.42% |
| 2026-07-10 | 5.90 | 5.95 | 0.06 | 1.02% | 5.81 | 6.13 | 97990 | 5878 | 1.50% |
| 2026-07-09 | 5.85 | 5.89 | 0.08 | 1.38% | 5.66 | 5.90 | 64669 | 3752 | 0.99% |
| 2026-07-08 | 5.89 | 5.81 | -0.03 | -0.51% | 5.74 | 5.89 | 64107 | 3725 | 0.98% |
| 2026-07-07 | 6.03 | 5.84 | -0.14 | -2.34% | 5.81 | 6.03 | 61559 | 3622 | 0.94% |
| 2026-07-06 | 6.14 | 5.98 | -0.16 | -2.61% | 5.92 | 6.21 | 69605 | 4188 | 1.07% |
| 2026-07-03 | 6.01 | 6.14 | 0.10 | 1.66% | 5.99 | 6.18 | 70092 | 4282 | 1.07% |
| 2026-07-02 | 6.15 | 6.04 | -0.12 | -1.95% | 6.00 | 6.32 | 93155 | 5738 | 1.43% |
| 2026-07-01 | 6.15 | 6.16 | 0.01 | 0.16% | 6.07 | 6.26 | 73361 | 4526 | 1.12% |
| 2026-06-30 | 6.03 | 6.15 | 0.12 | 1.99% | 5.92 | 6.18 | 70449 | 4301 | 1.08% |
| 2026-06-29 | 5.93 | 6.03 | -0.02 | -0.33% | 5.81 | 6.04 | 85616 | 5085 | 1.31% |
| 2026-06-26 | 6.18 | 6.05 | -0.16 | -2.58% | 6.02 | 6.22 | 83085 | 5052 | 1.27% |
| 2026-06-25 | 6.38 | 6.21 | -0.17 | -2.66% | 6.18 | 6.40 | 88104 | 5500 | 1.35% |
| 2026-06-24 | 6.70 | 6.38 | -0.38 | -5.62% | 6.25 | 6.74 | 129484 | 8336 | 1.99% |
| 2026-06-23 | 6.46 | 6.76 | 0.22 | 3.36% | 6.46 | 7.09 | 161754 | 11048 | 2.48% |
| 2026-06-22 | 6.55 | 6.54 | -0.01 | -0.15% | 6.23 | 6.57 | 95009 | 6082 | 1.46% |
| 2026-06-18 | 6.55 | 6.55 | -0.02 | -0.30% | 6.40 | 6.65 | 66960 | 4383 | 1.03% |
| 2026-06-17 | 6.71 | 6.57 | -0.17 | -2.52% | 6.52 | 6.80 | 66313 | 4379 | 1.02% |
| 2026-06-16 | 6.64 | 6.74 | 0.10 | 1.51% | 6.46 | 6.80 | 83326 | 5548 | 1.28% |
| 2026-06-15 | 6.53 | 6.64 | 0.09 | 1.37% | 6.51 | 6.70 | 65477 | 4345 | 1.00% |
| 2026-06-12 | 6.49 | 6.55 | 0.09 | 1.39% | 6.38 | 6.64 | 82151 | 5379 | 1.26% |
| 2026-06-11 | 6.56 | 6.46 | -0.16 | -2.42% | 6.40 | 6.67 | 73508 | 4761 | 1.13% |
| 2026-06-10 | 6.78 | 6.62 | -0.27 | -3.92% | 6.49 | 6.88 | 90096 | 5978 | 1.38% |
| 2026-06-09 | 6.94 | 6.89 | 0.07 | 1.03% | 6.77 | 6.97 | 72937 | 5016 | 1.12% |
| 2026-06-08 | 6.95 | 6.82 | -0.26 | -3.67% | 6.73 | 7.07 | 95092 | 6546 | 1.46% |
| 2026-06-05 | 6.98 | 7.08 | 0.04 | 0.57% | 6.98 | 7.19 | 80182 | 5677 | 1.23% |
| 2026-06-04 | 7.12 | 7.04 | -0.07 | -0.98% | 7.00 | 7.17 | 81478 | 5750 | 1.25% |
| 2026-06-03 | 7.13 | 7.11 | -0.01 | -0.14% | 7.04 | 7.37 | 86035 | 6186 | 1.32% |
| 2026-06-02 | 7.28 | 7.12 | -0.16 | -2.20% | 7.01 | 7.33 | 91148 | 6490 | 1.40% |
| 2026-06-01 | 7.18 | 7.28 | 0.05 | 0.69% | 7.12 | 7.38 | 73912 | 5379 | 1.13% |
| 2026-05-29 | 7.48 | 7.23 | -0.29 | -3.86% | 7.18 | 7.58 | 103648 | 7591 | 1.59% |
| 2026-05-28 | 7.40 | 7.52 | 0.08 | 1.08% | 7.28 | 7.57 | 88464 | 6566 | 1.36% |
| 2026-05-27 | 7.59 | 7.44 | -0.20 | -2.62% | 7.31 | 7.67 | 107631 | 8022 | 1.65% |
| 2026-05-26 | 7.95 | 7.64 | -0.33 | -4.14% | 7.45 | 7.95 | 126516 | 9693 | 1.94% |
| 2026-05-25 | 7.89 | 7.97 | 0.06 | 0.76% | 7.79 | 8.09 | 100225 | 7962 | 1.54% |
| 2026-05-22 | 7.67 | 7.91 | 0.28 | 3.67% | 7.64 | 8.00 | 126601 | 9900 | 1.94% |
| 2026-05-21 | 8.18 | 7.63 | -0.55 | -6.72% | 7.60 | 8.27 | 202510 | 16063 | 3.11% |
| 2026-05-20 | 8.40 | 8.18 | -0.29 | -3.42% | 8.15 | 8.45 | 134839 | 11083 | 2.07% |
| 2026-05-19 | 8.38 | 8.47 | 0.08 | 0.95% | 8.21 | 8.48 | 118404 | 9901 | 1.82% |
| 2026-05-18 | 8.31 | 8.39 | 0.07 | 0.84% | 8.19 | 8.39 | 95930 | 7984 | 1.47% |
| 2026-05-15 | 8.55 | 8.32 | -0.26 | -3.03% | 8.25 | 8.66 | 171674 | 14449 | 2.63% |
| 2026-05-14 | 8.89 | 8.58 | -0.24 | -2.72% | 8.58 | 8.96 | 175023 | 15280 | 2.68% |
| 2026-05-13 | 8.64 | 8.82 | 0.05 | 0.57% | 8.56 | 8.86 | 201964 | 17721 | 3.10% |
| 2026-05-12 | 8.67 | 8.77 | 0.10 | 1.15% | 8.64 | 9.07 | 243998 | 21469 | 3.74% |
| 2026-05-11 | 8.65 | 8.67 | 0.07 | 0.81% | 8.62 | 8.84 | 173558 | 15066 | 2.66% |
| 2026-05-08 | 8.55 | 8.60 | 0.00 | 0.00% | 8.44 | 8.64 | 143759 | 12318 | 2.20% |
| 2026-05-07 | 8.39 | 8.60 | 0.23 | 2.75% | 8.39 | 8.62 | 179737 | 15379 | 2.76% |
| 2026-05-06 | 8.28 | 8.37 | 0.18 | 2.20% | 8.19 | 8.45 | 149274 | 12479 | 2.29% |
| 2026-04-30 | 8.34 | 8.19 | -0.15 | -1.80% | 8.14 | 8.34 | 117813 | 9647 | 1.81% |
| 2026-04-29 | 8.08 | 8.34 | 0.19 | 2.33% | 8.08 | 8.45 | 176198 | 14691 | 2.70% |
| 2026-04-28 | 8.24 | 8.15 | -0.09 | -1.09% | 8.05 | 8.24 | 125795 | 10194 | 1.93% |
| 2026-04-27 | 8.22 | 8.24 | 0.13 | 1.60% | 7.83 | 8.26 | 208772 | 16921 | 3.20% |
| 2026-04-24 | 8.16 | 8.11 | -0.19 | -2.29% | 8.03 | 8.24 | 168465 | 13655 | 2.58% |
| 2026-04-23 | 8.21 | 8.30 | 0.01 | 0.12% | 8.21 | 8.65 | 234526 | 19619 | 3.60% |
| 2026-04-22 | 8.12 | 8.29 | 0.15 | 1.84% | 8.07 | 8.30 | 174790 | 14355 | 2.68% |
| 2026-04-21 | 8.23 | 8.14 | -0.15 | -1.81% | 7.97 | 8.30 | 205156 | 16550 | 3.15% |
| 2026-04-20 | 8.21 | 8.29 | 0.08 | 0.97% | 8.15 | 8.33 | 152348 | 12611 | 2.34% |