当前时间：2026-07-29 14:15:32 星期三交易中
| 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 | 5.24 | 5.31 | 0.04 | 0.76% | 5.22 | 5.38 | 54890 | 2921 | 0.95% |
| 2026-07-27 | 5.18 | 5.27 | 0.08 | 1.54% | 5.12 | 5.29 | 49478 | 2598 | 0.86% |
| 2026-07-24 | 5.20 | 5.19 | -0.04 | -0.76% | 5.11 | 5.25 | 54439 | 2818 | 0.95% |
| 2026-07-23 | 5.06 | 5.23 | 0.15 | 2.95% | 5.05 | 5.25 | 54237 | 2796 | 0.94% |
| 2026-07-22 | 5.15 | 5.08 | -0.10 | -1.93% | 5.06 | 5.19 | 57009 | 2914 | 0.99% |
| 2026-07-21 | 5.25 | 5.18 | -0.08 | -1.52% | 5.09 | 5.27 | 92173 | 4763 | 1.60% |
| 2026-07-20 | 5.23 | 5.26 | 0.00 | 0.00% | 5.17 | 5.42 | 82805 | 4372 | 1.44% |
| 2026-07-17 | 5.37 | 5.26 | -0.12 | -2.23% | 5.22 | 5.54 | 83896 | 4484 | 1.46% |
| 2026-07-16 | 5.28 | 5.38 | 0.09 | 1.70% | 5.22 | 5.45 | 66637 | 3580 | 1.16% |
| 2026-07-15 | 5.14 | 5.29 | 0.14 | 2.72% | 5.12 | 5.33 | 77610 | 4095 | 1.35% |
| 2026-07-14 | 5.00 | 5.15 | 0.14 | 2.79% | 4.98 | 5.15 | 64151 | 3256 | 1.11% |
| 2026-07-13 | 5.18 | 5.01 | -0.18 | -3.47% | 5.00 | 5.24 | 70051 | 3544 | 1.22% |
| 2026-07-10 | 5.03 | 5.19 | 0.17 | 3.39% | 4.97 | 5.28 | 96117 | 4979 | 1.67% |
| 2026-07-09 | 5.09 | 5.06 | -0.04 | -0.78% | 4.96 | 5.16 | 56665 | 2857 | 0.98% |
| 2026-07-08 | 5.05 | 5.10 | 0.03 | 0.59% | 4.98 | 5.12 | 43097 | 2185 | 0.75% |
| 2026-07-07 | 5.20 | 5.07 | -0.15 | -2.87% | 5.03 | 5.21 | 47293 | 2404 | 0.82% |
| 2026-07-06 | 5.28 | 5.22 | -0.01 | -0.19% | 5.18 | 5.32 | 53708 | 2812 | 0.93% |
| 2026-07-03 | 5.11 | 5.23 | 0.12 | 2.35% | 5.10 | 5.35 | 73188 | 3826 | 1.27% |
| 2026-07-02 | 5.12 | 5.11 | -0.01 | -0.20% | 5.10 | 5.29 | 65112 | 3370 | 1.13% |
| 2026-07-01 | 5.00 | 5.12 | 0.12 | 2.40% | 4.95 | 5.22 | 71030 | 3630 | 1.23% |
| 2026-06-30 | 5.08 | 5.00 | -0.08 | -1.57% | 4.91 | 5.14 | 56326 | 2830 | 0.98% |
| 2026-06-29 | 5.05 | 5.08 | 0.03 | 0.59% | 4.91 | 5.12 | 66990 | 3372 | 1.16% |
| 2026-06-26 | 5.21 | 5.05 | -0.16 | -3.07% | 5.02 | 5.21 | 68703 | 3500 | 1.19% |
| 2026-06-25 | 5.30 | 5.21 | -0.14 | -2.62% | 5.13 | 5.34 | 71077 | 3700 | 1.23% |
| 2026-06-24 | 5.57 | 5.35 | -0.21 | -3.78% | 5.27 | 5.57 | 70974 | 3806 | 1.23% |
| 2026-06-23 | 5.51 | 5.56 | 0.02 | 0.36% | 5.48 | 5.64 | 57138 | 3188 | 0.99% |
| 2026-06-22 | 5.47 | 5.54 | 0.07 | 1.28% | 5.22 | 5.54 | 83882 | 4503 | 1.46% |
| 2026-06-18 | 5.40 | 5.47 | 0.06 | 1.11% | 5.30 | 5.54 | 80588 | 4420 | 1.40% |
| 2026-06-17 | 5.55 | 5.41 | -0.12 | -2.17% | 5.35 | 5.55 | 61264 | 3311 | 1.06% |
| 2026-06-16 | 5.55 | 5.53 | -0.06 | -1.07% | 5.43 | 5.59 | 54312 | 2991 | 0.94% |
| 2026-06-15 | 5.53 | 5.59 | 0.06 | 1.08% | 5.51 | 5.65 | 70525 | 3933 | 1.22% |
| 2026-06-12 | 5.46 | 5.53 | 0.10 | 1.84% | 5.40 | 5.58 | 70939 | 3909 | 1.23% |
| 2026-06-11 | 5.58 | 5.43 | -0.14 | -2.51% | 5.33 | 5.58 | 74451 | 4022 | 1.29% |
| 2026-06-10 | 5.56 | 5.57 | -0.03 | -0.54% | 5.50 | 5.68 | 69994 | 3903 | 1.22% |
| 2026-06-09 | 5.55 | 5.60 | 0.04 | 0.72% | 5.51 | 5.69 | 69114 | 3877 | 1.20% |
| 2026-06-08 | 5.58 | 5.56 | -0.12 | -2.11% | 5.46 | 5.74 | 78613 | 4392 | 1.36% |
| 2026-06-05 | 5.65 | 5.68 | 0.03 | 0.53% | 5.56 | 5.73 | 81258 | 4597 | 1.41% |
| 2026-06-04 | 5.71 | 5.65 | -0.11 | -1.91% | 5.59 | 5.76 | 83550 | 4712 | 1.45% |
| 2026-06-03 | 5.85 | 5.76 | -0.10 | -1.71% | 5.72 | 5.85 | 71558 | 4135 | 1.24% |
| 2026-06-02 | 6.15 | 5.86 | -0.26 | -4.25% | 5.80 | 6.15 | 118440 | 6976 | 2.06% |
| 2026-06-01 | 5.92 | 6.12 | 0.17 | 2.86% | 5.86 | 6.14 | 103818 | 6294 | 1.80% |
| 2026-05-29 | 6.00 | 5.95 | -0.05 | -0.83% | 5.92 | 6.08 | 104495 | 6274 | 1.81% |
| 2026-05-28 | 6.04 | 6.00 | -0.08 | -1.32% | 5.89 | 6.11 | 137521 | 8225 | 2.39% |
| 2026-05-27 | 6.22 | 6.08 | -0.25 | -3.95% | 6.01 | 6.28 | 197421 | 12109 | 3.43% |
| 2026-05-26 | 6.95 | 6.33 | -0.69 | -9.83% | 6.32 | 6.99 | 331116 | 21359 | 5.75% |
| 2026-05-25 | 6.95 | 7.02 | 0.07 | 1.01% | 6.86 | 7.13 | 224011 | 15658 | 3.89% |
| 2026-05-22 | 7.09 | 6.95 | -0.07 | -1.00% | 6.82 | 7.14 | 170823 | 11849 | 2.97% |
| 2026-05-21 | 7.26 | 7.02 | -0.18 | -2.50% | 7.02 | 7.40 | 225598 | 16281 | 3.92% |
| 2026-05-20 | 7.43 | 7.20 | -0.25 | -3.36% | 7.17 | 7.43 | 352599 | 25629 | 6.12% |
| 2026-05-19 | 6.72 | 7.45 | 0.68 | 10.04% | 6.71 | 7.45 | 313479 | 22538 | 5.44% |
| 2026-05-18 | 6.53 | 6.77 | 0.22 | 3.36% | 6.53 | 7.07 | 194489 | 13201 | 3.38% |
| 2026-05-15 | 6.48 | 6.55 | 0.06 | 0.92% | 6.45 | 6.62 | 81103 | 5312 | 1.41% |
| 2026-05-14 | 6.73 | 6.49 | -0.25 | -3.71% | 6.49 | 6.74 | 94073 | 6168 | 1.63% |
| 2026-05-13 | 6.69 | 6.74 | 0.05 | 0.75% | 6.66 | 6.74 | 54151 | 3632 | 0.94% |
| 2026-05-12 | 6.78 | 6.69 | -0.11 | -1.62% | 6.64 | 6.83 | 78067 | 5245 | 1.36% |
| 2026-05-11 | 6.81 | 6.80 | 0.01 | 0.15% | 6.72 | 6.85 | 81250 | 5503 | 1.41% |
| 2026-05-08 | 6.81 | 6.79 | -0.03 | -0.44% | 6.76 | 6.84 | 76471 | 5195 | 1.33% |
| 2026-05-07 | 6.75 | 6.82 | 0.05 | 0.74% | 6.73 | 6.83 | 82409 | 5584 | 1.43% |
| 2026-05-06 | 6.72 | 6.77 | 0.06 | 0.89% | 6.70 | 6.84 | 84937 | 5751 | 1.47% |
| 2026-04-30 | 6.72 | 6.71 | -0.01 | -0.15% | 6.62 | 6.78 | 66081 | 4427 | 1.15% |
| 2026-04-29 | 6.61 | 6.72 | 0.11 | 1.66% | 6.57 | 6.78 | 92006 | 6188 | 1.60% |
| 2026-04-28 | 6.69 | 6.61 | -0.08 | -1.20% | 6.53 | 6.74 | 74830 | 4954 | 1.30% |
| 2026-04-27 | 6.64 | 6.69 | 0.06 | 0.90% | 6.48 | 6.70 | 91049 | 6014 | 1.58% |
| 2026-04-24 | 6.66 | 6.63 | -0.01 | -0.15% | 6.42 | 6.67 | 118992 | 7802 | 2.07% |
| 2026-04-23 | 6.65 | 6.64 | -0.03 | -0.45% | 6.59 | 6.74 | 74635 | 4961 | 1.30% |
| 2026-04-22 | 6.85 | 6.67 | -0.22 | -3.19% | 6.60 | 6.85 | 109126 | 7310 | 1.89% |
| 2026-04-21 | 6.89 | 6.89 | -0.01 | -0.14% | 6.80 | 6.94 | 64227 | 4404 | 1.12% |
| 2026-04-20 | 6.87 | 6.90 | 0.03 | 0.44% | 6.80 | 6.90 | 80968 | 5546 | 1.41% |