当前时间：2026-07-27 16:06:11 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-24 | 5.85 | 6.31 | 0.57 | 9.93% | 5.74 | 6.31 | 255847 | 15836 | 4.49% |
| 2026-07-23 | 5.26 | 5.74 | 0.52 | 9.96% | 5.24 | 5.74 | 161037 | 9003 | 2.83% |
| 2026-07-22 | 5.15 | 5.22 | 0.02 | 0.38% | 5.15 | 5.33 | 114214 | 5980 | 2.00% |
| 2026-07-21 | 5.33 | 5.20 | -0.03 | -0.57% | 4.89 | 5.33 | 198943 | 10135 | 3.49% |
| 2026-07-20 | 5.44 | 5.23 | -0.15 | -2.79% | 5.06 | 5.53 | 240644 | 12639 | 4.22% |
| 2026-07-17 | 5.63 | 5.38 | -0.25 | -4.44% | 5.36 | 5.69 | 175519 | 9712 | 3.08% |
| 2026-07-16 | 5.66 | 5.63 | -0.07 | -1.23% | 5.57 | 5.76 | 140490 | 7955 | 2.47% |
| 2026-07-15 | 5.60 | 5.70 | 0.09 | 1.60% | 5.50 | 5.93 | 161929 | 9227 | 2.84% |
| 2026-07-14 | 5.78 | 5.61 | -0.11 | -1.92% | 5.46 | 5.99 | 188162 | 10649 | 3.30% |
| 2026-07-13 | 5.80 | 5.72 | -0.23 | -3.87% | 5.69 | 6.03 | 185704 | 10766 | 3.26% |
| 2026-07-10 | 5.85 | 5.95 | 0.10 | 1.71% | 5.76 | 6.11 | 266484 | 15902 | 4.68% |
| 2026-07-09 | 5.72 | 5.85 | 0.09 | 1.56% | 5.64 | 6.05 | 222507 | 12870 | 3.90% |
| 2026-07-08 | 5.84 | 5.76 | -0.02 | -0.35% | 5.61 | 5.88 | 238256 | 13673 | 4.18% |
| 2026-07-07 | 5.94 | 5.78 | -0.24 | -3.99% | 5.74 | 6.05 | 266614 | 15609 | 4.68% |
| 2026-07-06 | 6.17 | 6.02 | -0.18 | -2.90% | 5.95 | 6.25 | 451331 | 27482 | 7.92% |
| 2026-07-03 | 5.87 | 6.20 | 0.32 | 5.44% | 5.87 | 6.47 | 678241 | 43151 | 11.90% |
| 2026-07-02 | 6.01 | 5.88 | -0.29 | -4.70% | 5.84 | 6.31 | 387707 | 23337 | 6.80% |
| 2026-07-01 | 6.07 | 6.17 | -0.13 | -2.06% | 5.98 | 6.45 | 520266 | 32307 | 9.13% |
| 2026-06-30 | 6.39 | 6.30 | -0.11 | -1.72% | 6.20 | 6.88 | 894286 | 57792 | 15.69% |
| 2026-06-29 | 6.13 | 6.41 | 0.58 | 9.95% | 5.56 | 6.41 | 707482 | 44232 | 12.41% |
| 2026-06-26 | 5.83 | 5.83 | 0.53 | 10.00% | 5.83 | 5.83 | 80857 | 4713 | 1.42% |
| 2026-06-25 | 4.82 | 5.30 | 0.48 | 9.96% | 4.80 | 5.30 | 219606 | 11515 | 3.85% |
| 2026-06-24 | 5.00 | 4.82 | -0.14 | -2.82% | 4.73 | 5.10 | 205404 | 9988 | 3.60% |
| 2026-06-23 | 5.17 | 4.96 | -0.21 | -4.06% | 4.94 | 5.18 | 238847 | 11971 | 4.19% |
| 2026-06-22 | 4.98 | 5.17 | 0.19 | 3.82% | 4.84 | 5.29 | 458111 | 23160 | 8.04% |
| 2026-06-18 | 4.52 | 4.98 | 0.45 | 9.93% | 4.50 | 4.98 | 224743 | 10785 | 3.94% |
| 2026-06-17 | 4.67 | 4.53 | -0.17 | -3.62% | 4.50 | 4.71 | 151009 | 6884 | 2.65% |
| 2026-06-16 | 4.65 | 4.70 | 0.02 | 0.43% | 4.51 | 4.73 | 157324 | 7263 | 2.76% |
| 2026-06-15 | 4.65 | 4.68 | 0.09 | 1.96% | 4.56 | 4.78 | 195976 | 9144 | 3.44% |
| 2026-06-12 | 4.63 | 4.59 | 0.01 | 0.22% | 4.50 | 4.66 | 134873 | 6202 | 2.37% |
| 2026-06-11 | 4.71 | 4.58 | -0.09 | -1.93% | 4.52 | 4.84 | 200857 | 9308 | 3.52% |
| 2026-06-10 | 4.75 | 4.67 | -0.15 | -3.11% | 4.60 | 4.86 | 234009 | 11006 | 4.11% |
| 2026-06-09 | 5.06 | 4.82 | -0.16 | -3.21% | 4.76 | 5.07 | 202386 | 9896 | 3.55% |
| 2026-06-08 | 5.08 | 4.98 | -0.24 | -4.60% | 4.91 | 5.16 | 143321 | 7207 | 2.51% |
| 2026-06-05 | 5.15 | 5.22 | 0.03 | 0.58% | 5.01 | 5.30 | 152868 | 7886 | 2.68% |
| 2026-06-04 | 5.18 | 5.19 | 0.00 | 0.00% | 5.10 | 5.32 | 124745 | 6487 | 2.19% |
| 2026-06-03 | 5.30 | 5.19 | -0.10 | -1.89% | 5.11 | 5.34 | 148354 | 7771 | 2.60% |
| 2026-06-02 | 5.60 | 5.29 | -0.32 | -5.70% | 5.29 | 5.67 | 231285 | 12450 | 4.06% |
| 2026-06-01 | 5.64 | 5.61 | -0.08 | -1.41% | 5.40 | 5.72 | 191502 | 10728 | 3.36% |
| 2026-05-29 | 5.53 | 5.69 | 0.10 | 1.79% | 5.53 | 6.13 | 357636 | 20777 | 6.28% |
| 2026-05-28 | 6.13 | 5.59 | -0.49 | -8.06% | 5.47 | 6.23 | 501611 | 28762 | 8.80% |
| 2026-05-27 | 6.27 | 6.08 | -0.23 | -3.65% | 6.01 | 6.33 | 298559 | 18332 | 5.24% |
| 2026-05-26 | 6.58 | 6.31 | -0.22 | -3.37% | 6.21 | 6.58 | 365065 | 23073 | 6.41% |
| 2026-05-25 | 5.94 | 6.53 | 0.59 | 9.93% | 5.94 | 6.53 | 396477 | 25174 | 6.96% |
| 2026-05-22 | 5.89 | 5.94 | 0.04 | 0.68% | 5.81 | 5.98 | 175646 | 10366 | 3.08% |
| 2026-05-21 | 6.34 | 5.90 | -0.44 | -6.94% | 5.88 | 6.34 | 288721 | 17527 | 5.07% |
| 2026-05-20 | 6.21 | 6.34 | 0.14 | 2.26% | 6.15 | 6.38 | 331055 | 20876 | 5.81% |
| 2026-05-19 | 5.85 | 6.20 | 0.35 | 5.98% | 5.82 | 6.33 | 324189 | 19944 | 5.69% |
| 2026-05-18 | 5.81 | 5.85 | 0.05 | 0.86% | 5.65 | 5.86 | 115791 | 6656 | 2.03% |
| 2026-05-15 | 5.76 | 5.80 | 0.03 | 0.52% | 5.75 | 5.92 | 97290 | 5659 | 1.71% |
| 2026-05-14 | 5.88 | 5.77 | -0.12 | -2.04% | 5.75 | 5.91 | 65837 | 3820 | 1.16% |
| 2026-05-13 | 5.83 | 5.89 | 0.06 | 1.03% | 5.80 | 5.92 | 73490 | 4309 | 1.29% |
| 2026-05-12 | 5.96 | 5.83 | -0.17 | -2.83% | 5.81 | 5.98 | 79946 | 4698 | 1.40% |
| 2026-05-11 | 5.93 | 6.00 | 0.06 | 1.01% | 5.91 | 6.00 | 85588 | 5095 | 1.50% |
| 2026-05-08 | 5.90 | 5.94 | 0.03 | 0.51% | 5.87 | 5.96 | 61626 | 3651 | 1.08% |
| 2026-05-07 | 5.90 | 5.91 | 0.01 | 0.17% | 5.86 | 5.96 | 64432 | 3812 | 1.13% |
| 2026-05-06 | 5.93 | 5.90 | 0.00 | 0.00% | 5.85 | 5.96 | 76683 | 4521 | 1.35% |
| 2026-04-30 | 5.85 | 5.90 | 0.03 | 0.51% | 5.82 | 5.92 | 73258 | 4306 | 1.29% |
| 2026-04-29 | 5.67 | 5.87 | 0.19 | 3.35% | 5.67 | 5.94 | 107569 | 6286 | 1.89% |
| 2026-04-28 | 5.71 | 5.68 | -0.07 | -1.22% | 5.64 | 5.80 | 65713 | 3744 | 1.15% |
| 2026-04-27 | 5.58 | 5.75 | 0.20 | 3.60% | 5.45 | 5.79 | 115770 | 6533 | 2.03% |
| 2026-04-24 | 5.52 | 5.55 | -0.04 | -0.72% | 5.35 | 5.61 | 109286 | 5967 | 1.92% |
| 2026-04-23 | 5.63 | 5.59 | -0.05 | -0.89% | 5.55 | 5.64 | 51807 | 2892 | 0.91% |
| 2026-04-22 | 5.68 | 5.64 | -0.02 | -0.35% | 5.56 | 5.68 | 52058 | 2915 | 0.91% |
| 2026-04-21 | 5.75 | 5.66 | -0.08 | -1.39% | 5.63 | 5.76 | 54307 | 3084 | 0.95% |
| 2026-04-20 | 5.67 | 5.74 | 0.03 | 0.53% | 5.64 | 5.78 | 53501 | 3064 | 0.94% |