当前时间：2026-08-08 15:15:55 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 | 5.23 | 5.30 | 0.02 | 0.38% | 5.08 | 5.32 | 129963 | 6762 | 3.38% |
| 2026-08-06 | 5.16 | 5.28 | 0.13 | 2.52% | 5.12 | 5.28 | 140463 | 7284 | 3.66% |
| 2026-08-05 | 5.12 | 5.15 | 0.03 | 0.59% | 5.09 | 5.17 | 140042 | 7179 | 3.64% |
| 2026-08-04 | 5.13 | 5.12 | 0.00 | 0.00% | 5.07 | 5.16 | 104941 | 5381 | 2.73% |
| 2026-08-03 | 4.92 | 5.12 | 0.19 | 3.85% | 4.89 | 5.13 | 124352 | 6296 | 3.24% |
| 2026-07-31 | 4.79 | 4.93 | 0.14 | 2.92% | 4.79 | 4.95 | 110228 | 5411 | 2.87% |
| 2026-07-30 | 4.97 | 4.79 | -0.13 | -2.64% | 4.75 | 5.01 | 129284 | 6294 | 3.36% |
| 2026-07-29 | 4.81 | 4.92 | 0.10 | 2.07% | 4.81 | 4.95 | 113404 | 5537 | 2.95% |
| 2026-07-28 | 4.72 | 4.82 | 0.03 | 0.63% | 4.72 | 4.91 | 90246 | 4365 | 2.35% |
| 2026-07-27 | 4.63 | 4.79 | 0.13 | 2.79% | 4.60 | 4.81 | 104241 | 4948 | 2.71% |
| 2026-07-24 | 4.70 | 4.66 | -0.14 | -2.92% | 4.61 | 4.76 | 109495 | 5118 | 2.85% |
| 2026-07-23 | 4.53 | 4.80 | 0.27 | 5.96% | 4.51 | 4.83 | 187066 | 8797 | 4.87% |
| 2026-07-22 | 4.58 | 4.53 | -0.08 | -1.74% | 4.51 | 4.71 | 135450 | 6229 | 3.52% |
| 2026-07-21 | 4.58 | 4.61 | 0.03 | 0.66% | 4.28 | 4.63 | 182046 | 8166 | 4.74% |
| 2026-07-20 | 4.88 | 4.58 | -0.33 | -6.72% | 4.52 | 4.97 | 187345 | 8886 | 4.88% |
| 2026-07-17 | 5.00 | 4.91 | -0.09 | -1.80% | 4.78 | 5.07 | 154268 | 7614 | 4.01% |
| 2026-07-16 | 4.95 | 5.00 | -0.01 | -0.20% | 4.89 | 5.08 | 127170 | 6356 | 3.31% |
| 2026-07-15 | 4.97 | 5.01 | -0.06 | -1.18% | 4.88 | 5.13 | 184766 | 9274 | 4.81% |
| 2026-07-14 | 4.85 | 5.07 | -0.06 | -1.17% | 4.66 | 5.09 | 217159 | 10688 | 5.65% |
| 2026-07-13 | 5.44 | 5.13 | -0.57 | -10.00% | 5.13 | 5.48 | 316634 | 16647 | 8.24% |
| 2026-07-10 | 5.50 | 5.70 | 0.17 | 3.07% | 5.30 | 5.78 | 355913 | 19899 | 9.26% |
| 2026-07-09 | 5.61 | 5.53 | -0.24 | -4.16% | 5.51 | 5.69 | 238745 | 13308 | 6.21% |
| 2026-07-08 | 5.77 | 5.77 | -0.32 | -5.25% | 5.60 | 5.99 | 428171 | 24651 | 11.14% |
| 2026-07-07 | 5.74 | 6.09 | 0.35 | 6.10% | 5.73 | 6.19 | 523610 | 31228 | 13.63% |
| 2026-07-06 | 5.94 | 5.74 | -0.10 | -1.71% | 5.47 | 5.94 | 338791 | 19292 | 8.82% |
| 2026-07-03 | 5.70 | 5.84 | 0.19 | 3.36% | 5.57 | 5.98 | 287529 | 16679 | 7.48% |
| 2026-07-02 | 5.77 | 5.65 | -0.24 | -4.07% | 5.65 | 6.00 | 272812 | 15820 | 7.10% |
| 2026-07-01 | 5.86 | 5.89 | -0.15 | -2.48% | 5.64 | 5.98 | 379708 | 22033 | 9.88% |
| 2026-06-30 | 5.84 | 6.04 | 0.14 | 2.37% | 5.76 | 6.13 | 345011 | 20533 | 8.98% |
| 2026-06-29 | 5.97 | 5.90 | -0.15 | -2.48% | 5.68 | 6.05 | 295740 | 17276 | 7.70% |
| 2026-06-26 | 6.13 | 6.05 | -0.08 | -1.31% | 5.95 | 6.21 | 240702 | 14583 | 6.26% |
| 2026-06-25 | 6.31 | 6.13 | -0.18 | -2.85% | 6.06 | 6.41 | 282176 | 17393 | 7.34% |
| 2026-06-24 | 6.50 | 6.31 | -0.30 | -4.54% | 6.16 | 6.61 | 459356 | 29047 | 11.95% |
| 2026-06-23 | 6.58 | 6.61 | 0.03 | 0.46% | 6.57 | 6.84 | 498108 | 33334 | 12.96% |
| 2026-06-22 | 6.60 | 6.58 | 0.12 | 1.86% | 6.41 | 6.88 | 665836 | 44111 | 17.33% |
| 2026-06-18 | 5.91 | 6.46 | 0.59 | 10.05% | 5.90 | 6.46 | 555114 | 34808 | 14.45% |
| 2026-06-17 | 6.12 | 5.87 | -0.18 | -2.98% | 5.87 | 6.15 | 408125 | 24345 | 10.62% |
| 2026-06-16 | 6.09 | 6.05 | -0.09 | -1.47% | 5.85 | 6.17 | 441585 | 26545 | 11.49% |
| 2026-06-15 | 6.45 | 6.14 | -0.53 | -7.95% | 6.01 | 6.45 | 700490 | 43355 | 18.23% |
| 2026-06-12 | 6.16 | 6.67 | 0.11 | 1.68% | 6.16 | 6.96 | 822660 | 53779 | 21.41% |
| 2026-06-11 | 6.85 | 6.56 | -0.73 | -10.01% | 6.56 | 7.05 | 326938 | 21838 | 8.51% |
| 2026-06-10 | 8.02 | 7.29 | 0.00 | 0.00% | 7.27 | 8.02 | 1226344 | 94408 | 31.91% |
| 2026-06-09 | 7.29 | 7.29 | 0.66 | 9.95% | 7.29 | 7.29 | 95183 | 6938 | 2.48% |
| 2026-06-08 | 6.63 | 6.63 | 0.60 | 9.95% | 6.63 | 6.63 | 89490 | 5933 | 2.33% |
| 2026-06-05 | 5.81 | 6.03 | 0.18 | 3.08% | 5.79 | 6.09 | 245219 | 14631 | 6.38% |
| 2026-06-04 | 5.72 | 5.85 | 0.00 | 0.00% | 5.72 | 5.99 | 217887 | 12744 | 5.67% |
| 2026-06-03 | 5.82 | 5.85 | 0.06 | 1.04% | 5.65 | 5.87 | 238044 | 13721 | 6.19% |
| 2026-06-02 | 6.01 | 5.79 | -0.24 | -3.98% | 5.71 | 6.13 | 262372 | 15205 | 6.83% |
| 2026-06-01 | 6.30 | 6.03 | -0.09 | -1.47% | 5.94 | 6.37 | 381394 | 23421 | 9.92% |
| 2026-05-29 | 5.62 | 6.12 | 0.56 | 10.07% | 5.61 | 6.12 | 237265 | 14311 | 6.17% |
| 2026-05-28 | 5.55 | 5.56 | 0.01 | 0.18% | 5.38 | 5.76 | 217648 | 12073 | 5.66% |
| 2026-05-27 | 5.73 | 5.55 | -0.39 | -6.57% | 5.46 | 5.79 | 321590 | 17961 | 8.37% |
| 2026-05-26 | 6.48 | 5.94 | -0.66 | -10.00% | 5.94 | 6.48 | 343759 | 20799 | 8.95% |
| 2026-05-25 | 6.90 | 6.60 | -0.34 | -4.90% | 6.58 | 6.92 | 314718 | 21046 | 8.19% |
| 2026-05-22 | 6.82 | 6.94 | -0.11 | -1.56% | 6.51 | 7.08 | 445973 | 30158 | 11.61% |
| 2026-05-21 | 7.25 | 7.05 | 0.10 | 1.44% | 7.00 | 7.39 | 716140 | 51459 | 18.64% |
| 2026-05-20 | 6.86 | 6.95 | 0.10 | 1.46% | 6.81 | 7.29 | 383637 | 26809 | 9.98% |
| 2026-05-19 | 6.87 | 6.85 | -0.03 | -0.44% | 6.77 | 7.17 | 363884 | 25335 | 9.47% |
| 2026-05-18 | 6.64 | 6.88 | 0.38 | 5.85% | 6.41 | 7.08 | 402412 | 27152 | 10.47% |
| 2026-05-15 | 6.50 | 6.50 | -0.11 | -1.66% | 6.24 | 6.70 | 360065 | 23291 | 9.37% |
| 2026-05-14 | 6.44 | 6.61 | 0.21 | 3.28% | 6.23 | 7.03 | 447428 | 29912 | 11.64% |
| 2026-05-13 | 6.43 | 6.40 | 0.02 | 0.31% | 6.32 | 6.58 | 224299 | 14452 | 5.84% |
| 2026-05-12 | 6.83 | 6.38 | -0.35 | -5.20% | 6.34 | 6.95 | 276524 | 17968 | 7.20% |
| 2026-05-11 | 6.70 | 6.73 | 0.21 | 3.22% | 6.56 | 7.03 | 311977 | 21284 | 8.12% |
| 2026-05-08 | 6.49 | 6.52 | 0.03 | 0.46% | 6.42 | 6.55 | 185077 | 12025 | 4.82% |
| 2026-05-07 | 6.22 | 6.49 | 0.24 | 3.84% | 6.22 | 6.66 | 277312 | 18030 | 7.22% |
| 2026-05-06 | 6.19 | 6.25 | 0.08 | 1.30% | 6.18 | 6.29 | 170944 | 10677 | 4.45% |
| 2026-04-30 | 6.09 | 6.17 | 0.07 | 1.15% | 6.02 | 6.19 | 177173 | 10869 | 4.61% |