当前时间：2026-07-29 02:55:36 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 | 5.40 | 5.47 | 0.05 | 0.92% | 5.40 | 5.52 | 55724 | 3042 | 0.98% |
| 2026-07-27 | 5.40 | 5.46 | 0.07 | 1.30% | 5.33 | 5.50 | 72322 | 3948 | 1.27% |
| 2026-07-24 | 5.48 | 5.39 | -0.13 | -2.36% | 5.35 | 5.53 | 77885 | 4217 | 1.37% |
| 2026-07-23 | 5.31 | 5.52 | 0.21 | 3.95% | 5.28 | 5.53 | 108070 | 5848 | 1.90% |
| 2026-07-22 | 5.31 | 5.31 | -0.03 | -0.56% | 5.25 | 5.38 | 87164 | 4621 | 1.53% |
| 2026-07-21 | 5.47 | 5.34 | -0.10 | -1.84% | 5.27 | 5.47 | 147116 | 7848 | 2.58% |
| 2026-07-20 | 5.49 | 5.44 | -0.02 | -0.37% | 5.38 | 5.62 | 123240 | 6801 | 2.16% |
| 2026-07-17 | 5.55 | 5.46 | -0.11 | -1.97% | 5.43 | 5.67 | 122956 | 6824 | 2.16% |
| 2026-07-16 | 5.57 | 5.57 | -0.04 | -0.71% | 5.52 | 5.64 | 94846 | 5301 | 1.66% |
| 2026-07-15 | 5.51 | 5.61 | 0.06 | 1.08% | 5.50 | 5.65 | 122129 | 6813 | 2.14% |
| 2026-07-14 | 5.33 | 5.55 | 0.20 | 3.74% | 5.29 | 5.56 | 114402 | 6224 | 2.01% |
| 2026-07-13 | 5.31 | 5.35 | -0.01 | -0.19% | 5.30 | 5.45 | 100179 | 5360 | 1.76% |
| 2026-07-10 | 5.29 | 5.36 | 0.09 | 1.71% | 5.18 | 5.45 | 102795 | 5507 | 1.80% |
| 2026-07-09 | 5.31 | 5.27 | -0.05 | -0.94% | 5.18 | 5.32 | 77611 | 4068 | 1.36% |
| 2026-07-08 | 5.33 | 5.32 | 0.00 | 0.00% | 5.23 | 5.36 | 58838 | 3121 | 1.03% |
| 2026-07-07 | 5.40 | 5.32 | -0.13 | -2.39% | 5.29 | 5.45 | 67037 | 3575 | 1.18% |
| 2026-07-06 | 5.43 | 5.45 | 0.03 | 0.55% | 5.40 | 5.52 | 70130 | 3817 | 1.23% |
| 2026-07-03 | 5.30 | 5.42 | 0.12 | 2.26% | 5.30 | 5.45 | 96515 | 5206 | 1.69% |
| 2026-07-02 | 5.27 | 5.30 | 0.00 | 0.00% | 5.26 | 5.42 | 97958 | 5231 | 1.72% |
| 2026-07-01 | 5.11 | 5.30 | 0.19 | 3.72% | 5.10 | 5.34 | 128957 | 6762 | 2.26% |
| 2026-06-30 | 5.17 | 5.11 | -0.09 | -1.73% | 5.08 | 5.24 | 83162 | 4270 | 1.46% |
| 2026-06-29 | 5.23 | 5.20 | -0.01 | -0.19% | 5.04 | 5.25 | 121960 | 6296 | 2.14% |
| 2026-06-26 | 5.36 | 5.21 | -0.20 | -3.70% | 5.19 | 5.39 | 117296 | 6169 | 2.06% |
| 2026-06-25 | 5.53 | 5.41 | -0.14 | -2.52% | 5.32 | 5.54 | 100931 | 5454 | 1.77% |
| 2026-06-24 | 5.72 | 5.55 | -0.23 | -3.98% | 5.48 | 5.77 | 109988 | 6122 | 1.93% |
| 2026-06-23 | 5.62 | 5.78 | 0.16 | 2.85% | 5.60 | 5.79 | 122270 | 7004 | 2.14% |
| 2026-06-22 | 5.59 | 5.62 | 0.03 | 0.54% | 5.39 | 5.62 | 101391 | 5581 | 1.78% |
| 2026-06-18 | 5.70 | 5.59 | -0.12 | -2.10% | 5.58 | 5.71 | 79101 | 4447 | 1.39% |
| 2026-06-17 | 5.87 | 5.71 | -0.16 | -2.73% | 5.68 | 5.88 | 78366 | 4490 | 1.37% |
| 2026-06-16 | 5.87 | 5.87 | 0.01 | 0.17% | 5.77 | 5.90 | 69637 | 4064 | 1.22% |
| 2026-06-15 | 5.89 | 5.86 | -0.03 | -0.51% | 5.82 | 6.06 | 91681 | 5421 | 1.61% |
| 2026-06-12 | 5.82 | 5.89 | 0.08 | 1.38% | 5.74 | 5.91 | 86319 | 5055 | 1.51% |
| 2026-06-11 | 5.80 | 5.81 | -0.05 | -0.85% | 5.71 | 5.87 | 52919 | 3051 | 0.93% |
| 2026-06-10 | 5.91 | 5.86 | -0.08 | -1.35% | 5.78 | 5.94 | 69893 | 4079 | 1.23% |
| 2026-06-09 | 5.98 | 5.94 | -0.03 | -0.50% | 5.88 | 6.04 | 67614 | 4010 | 1.19% |
| 2026-06-08 | 6.04 | 5.97 | -0.16 | -2.61% | 5.87 | 6.11 | 78452 | 4695 | 1.38% |
| 2026-06-05 | 6.04 | 6.13 | 0.03 | 0.49% | 6.01 | 6.20 | 69608 | 4246 | 1.22% |
| 2026-06-04 | 6.20 | 6.10 | -0.10 | -1.61% | 6.04 | 6.23 | 66152 | 4044 | 1.16% |
| 2026-06-03 | 6.26 | 6.20 | -0.07 | -1.12% | 6.16 | 6.27 | 68180 | 4230 | 1.20% |
| 2026-06-02 | 6.47 | 6.27 | -0.16 | -2.49% | 6.22 | 6.47 | 86518 | 5441 | 1.52% |
| 2026-06-01 | 6.21 | 6.43 | 0.20 | 3.21% | 6.21 | 6.47 | 96298 | 6135 | 1.69% |
| 2026-05-29 | 6.29 | 6.23 | -0.08 | -1.27% | 6.21 | 6.37 | 77454 | 4872 | 1.36% |
| 2026-05-28 | 6.20 | 6.31 | 0.08 | 1.28% | 6.20 | 6.35 | 78355 | 4935 | 1.37% |
| 2026-05-27 | 6.37 | 6.23 | -0.16 | -2.50% | 6.18 | 6.41 | 88252 | 5515 | 1.55% |
| 2026-05-26 | 6.45 | 6.39 | -0.10 | -1.54% | 6.32 | 6.49 | 82842 | 5297 | 1.45% |
| 2026-05-25 | 6.66 | 6.49 | -0.17 | -2.55% | 6.45 | 6.70 | 89953 | 5873 | 1.58% |
| 2026-05-22 | 6.61 | 6.66 | 0.09 | 1.37% | 6.48 | 6.67 | 77622 | 5112 | 1.36% |
| 2026-05-21 | 6.82 | 6.57 | -0.21 | -3.10% | 6.53 | 6.89 | 113479 | 7620 | 1.99% |
| 2026-05-20 | 6.94 | 6.78 | -0.19 | -2.73% | 6.74 | 6.94 | 100865 | 6852 | 1.77% |
| 2026-05-19 | 6.90 | 6.97 | 0.07 | 1.01% | 6.84 | 6.98 | 84777 | 5861 | 1.49% |
| 2026-05-18 | 6.93 | 6.90 | 0.02 | 0.29% | 6.80 | 6.94 | 98141 | 6725 | 1.72% |
| 2026-05-15 | 7.03 | 6.88 | -0.18 | -2.55% | 6.83 | 7.09 | 129228 | 8951 | 2.27% |
| 2026-05-14 | 7.26 | 7.06 | -0.21 | -2.89% | 7.05 | 7.27 | 113545 | 8097 | 1.99% |
| 2026-05-13 | 7.22 | 7.27 | 0.04 | 0.55% | 7.20 | 7.34 | 118922 | 8656 | 2.09% |
| 2026-05-12 | 7.35 | 7.23 | -0.06 | -0.82% | 7.18 | 7.35 | 126702 | 9163 | 2.22% |
| 2026-05-11 | 7.42 | 7.29 | -0.15 | -2.02% | 7.25 | 7.46 | 162046 | 11828 | 2.84% |
| 2026-05-08 | 7.43 | 7.44 | -0.03 | -0.40% | 7.40 | 7.51 | 108432 | 8092 | 1.90% |
| 2026-05-07 | 7.47 | 7.47 | -0.03 | -0.40% | 7.42 | 7.58 | 143647 | 10735 | 2.52% |
| 2026-05-06 | 7.38 | 7.50 | 0.14 | 1.90% | 7.32 | 7.50 | 182634 | 13588 | 3.20% |
| 2026-04-30 | 7.29 | 7.36 | 0.02 | 0.27% | 7.29 | 7.50 | 166767 | 12320 | 2.93% |
| 2026-04-29 | 7.19 | 7.34 | 0.08 | 1.10% | 7.19 | 7.35 | 125988 | 9203 | 2.21% |
| 2026-04-28 | 7.28 | 7.26 | -0.06 | -0.82% | 7.18 | 7.37 | 166148 | 12057 | 2.91% |
| 2026-04-27 | 7.14 | 7.32 | 0.34 | 4.87% | 7.07 | 7.48 | 259540 | 18866 | 4.55% |
| 2026-04-24 | 7.04 | 6.98 | -0.08 | -1.13% | 6.90 | 7.04 | 97401 | 6771 | 1.71% |
| 2026-04-23 | 7.05 | 7.06 | -0.01 | -0.14% | 6.93 | 7.08 | 107232 | 7522 | 1.88% |
| 2026-04-22 | 7.09 | 7.07 | -0.05 | -0.70% | 7.06 | 7.14 | 83965 | 5960 | 1.47% |
| 2026-04-21 | 7.17 | 7.12 | -0.04 | -0.56% | 7.08 | 7.17 | 76751 | 5455 | 1.35% |
| 2026-04-20 | 7.07 | 7.16 | 0.08 | 1.13% | 7.01 | 7.18 | 115551 | 8229 | 2.03% |