当前时间：2026-07-29 07:37:10 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 | 5.30 | 5.35 | 0.05 | 0.94% | 5.26 | 5.43 | 50107 | 2687 | 0.90% |
| 2026-07-27 | 5.19 | 5.30 | 0.10 | 1.92% | 5.12 | 5.35 | 51112 | 2687 | 0.92% |
| 2026-07-24 | 5.27 | 5.20 | -0.08 | -1.52% | 5.08 | 5.27 | 47668 | 2459 | 0.86% |
| 2026-07-23 | 5.05 | 5.28 | 0.21 | 4.14% | 5.01 | 5.29 | 53981 | 2777 | 0.97% |
| 2026-07-22 | 5.10 | 5.07 | -0.03 | -0.59% | 4.99 | 5.15 | 61133 | 3092 | 1.10% |
| 2026-07-21 | 5.20 | 5.10 | -0.11 | -2.11% | 4.97 | 5.23 | 85587 | 4356 | 1.54% |
| 2026-07-20 | 5.35 | 5.21 | -0.14 | -2.62% | 5.15 | 5.46 | 93343 | 4950 | 1.68% |
| 2026-07-17 | 5.56 | 5.35 | -0.23 | -4.12% | 5.30 | 5.74 | 108090 | 5950 | 1.95% |
| 2026-07-16 | 5.66 | 5.58 | -0.12 | -2.11% | 5.54 | 5.83 | 145267 | 8241 | 2.61% |
| 2026-07-15 | 5.80 | 5.70 | -0.19 | -3.23% | 5.36 | 5.99 | 121367 | 6812 | 2.18% |
| 2026-07-14 | 5.66 | 5.89 | 0.21 | 3.70% | 5.60 | 5.89 | 51897 | 2996 | 0.93% |
| 2026-07-13 | 5.81 | 5.68 | -0.18 | -3.07% | 5.66 | 5.88 | 46777 | 2676 | 0.84% |
| 2026-07-10 | 5.80 | 5.86 | 0.03 | 0.51% | 5.72 | 5.96 | 50504 | 2948 | 0.91% |
| 2026-07-09 | 5.88 | 5.83 | -0.14 | -2.35% | 5.71 | 5.93 | 45237 | 2631 | 0.81% |
| 2026-07-08 | 5.88 | 5.97 | 0.05 | 0.84% | 5.79 | 6.02 | 48013 | 2841 | 0.86% |
| 2026-07-07 | 6.02 | 5.92 | -0.11 | -1.82% | 5.82 | 6.05 | 58486 | 3468 | 1.05% |
| 2026-07-06 | 5.93 | 6.03 | 0.04 | 0.67% | 5.90 | 6.10 | 48034 | 2891 | 0.86% |
| 2026-07-03 | 5.85 | 5.99 | 0.15 | 2.57% | 5.82 | 6.03 | 49628 | 2941 | 0.89% |
| 2026-07-02 | 5.75 | 5.84 | 0.07 | 1.21% | 5.65 | 5.91 | 61117 | 3564 | 1.10% |
| 2026-07-01 | 5.63 | 5.77 | 0.25 | 4.53% | 5.51 | 5.91 | 74662 | 4273 | 1.34% |
| 2026-06-30 | 5.63 | 5.52 | -0.13 | -2.30% | 5.47 | 5.70 | 49048 | 2722 | 0.88% |
| 2026-06-29 | 5.58 | 5.65 | 0.00 | 0.00% | 5.43 | 5.68 | 52906 | 2945 | 0.95% |
| 2026-06-26 | 5.83 | 5.65 | -0.17 | -2.92% | 5.60 | 5.83 | 48458 | 2743 | 0.87% |
| 2026-06-25 | 5.97 | 5.82 | -0.14 | -2.35% | 5.75 | 5.98 | 53686 | 3129 | 0.97% |
| 2026-06-24 | 6.14 | 5.96 | -0.20 | -3.25% | 5.92 | 6.24 | 52279 | 3159 | 0.94% |
| 2026-06-23 | 6.10 | 6.16 | 0.07 | 1.15% | 6.06 | 6.28 | 42433 | 2623 | 0.76% |
| 2026-06-22 | 6.02 | 6.09 | 0.03 | 0.50% | 5.85 | 6.10 | 46485 | 2779 | 0.84% |
| 2026-06-18 | 6.07 | 6.06 | -0.07 | -1.14% | 5.90 | 6.11 | 42644 | 2574 | 0.77% |
| 2026-06-17 | 6.27 | 6.13 | 0.02 | 0.33% | 6.02 | 6.29 | 58616 | 3598 | 1.06% |
| 2026-06-16 | 6.29 | 6.11 | -0.16 | -2.55% | 5.98 | 6.30 | 58453 | 3556 | 1.05% |
| 2026-06-15 | 6.32 | 6.27 | -0.03 | -0.48% | 6.20 | 6.50 | 45596 | 2881 | 0.82% |
| 2026-06-12 | 6.28 | 6.35 | 0.05 | 0.79% | 6.15 | 6.37 | 41944 | 2638 | 0.75% |
| 2026-06-11 | 6.33 | 6.30 | -0.07 | -1.10% | 6.23 | 6.42 | 28437 | 1786 | 0.51% |
| 2026-06-10 | 6.45 | 6.37 | -0.07 | -1.09% | 6.27 | 6.52 | 41340 | 2632 | 0.74% |
| 2026-06-09 | 6.52 | 6.44 | -0.05 | -0.77% | 6.38 | 6.58 | 34955 | 2257 | 0.63% |
| 2026-06-08 | 6.64 | 6.49 | -0.25 | -3.71% | 6.38 | 6.73 | 40431 | 2650 | 0.73% |
| 2026-06-05 | 6.64 | 6.74 | 0.09 | 1.35% | 6.56 | 6.82 | 41833 | 2798 | 0.75% |
| 2026-06-04 | 6.95 | 6.65 | -0.30 | -4.32% | 6.61 | 6.96 | 49658 | 3340 | 0.89% |
| 2026-06-03 | 7.11 | 6.95 | -0.20 | -2.80% | 6.87 | 7.13 | 41533 | 2895 | 0.75% |
| 2026-06-02 | 7.14 | 7.15 | 0.00 | 0.00% | 7.08 | 7.22 | 68272 | 4889 | 1.23% |
| 2026-06-01 | 6.85 | 7.15 | 0.28 | 4.08% | 6.70 | 7.25 | 63870 | 4508 | 1.15% |
| 2026-05-29 | 6.96 | 6.87 | -0.13 | -1.86% | 6.85 | 7.09 | 56270 | 3912 | 1.01% |
| 2026-05-28 | 7.03 | 7.00 | -0.03 | -0.43% | 6.83 | 7.15 | 45664 | 3193 | 0.82% |
| 2026-05-27 | 7.24 | 7.03 | -0.21 | -2.90% | 6.98 | 7.29 | 54468 | 3851 | 0.98% |
| 2026-05-26 | 7.41 | 7.24 | -0.15 | -2.03% | 7.18 | 7.51 | 87515 | 6415 | 1.58% |
| 2026-05-25 | 7.67 | 7.39 | -0.21 | -2.76% | 7.25 | 7.67 | 86113 | 6368 | 1.55% |
| 2026-05-22 | 7.54 | 7.60 | 0.08 | 1.06% | 7.46 | 7.67 | 44666 | 3376 | 0.80% |
| 2026-05-21 | 7.82 | 7.52 | -0.24 | -3.09% | 7.48 | 7.82 | 55430 | 4246 | 1.00% |
| 2026-05-20 | 7.71 | 7.76 | -0.03 | -0.39% | 7.62 | 7.78 | 49652 | 3819 | 0.89% |
| 2026-05-19 | 7.76 | 7.79 | -0.01 | -0.13% | 7.72 | 7.92 | 45511 | 3541 | 0.82% |
| 2026-05-18 | 7.89 | 7.80 | -0.11 | -1.39% | 7.68 | 7.91 | 73289 | 5712 | 1.32% |
| 2026-05-15 | 7.95 | 7.91 | -0.13 | -1.62% | 7.84 | 8.06 | 66535 | 5287 | 1.20% |
| 2026-05-14 | 7.89 | 8.04 | 0.14 | 1.77% | 7.89 | 8.09 | 114617 | 9191 | 2.06% |
| 2026-05-13 | 7.79 | 7.90 | 0.08 | 1.02% | 7.79 | 8.09 | 112780 | 8956 | 2.03% |
| 2026-05-12 | 8.08 | 7.82 | -0.26 | -3.22% | 7.79 | 8.10 | 92531 | 7299 | 1.67% |
| 2026-05-11 | 7.92 | 8.08 | 0.19 | 2.41% | 7.85 | 8.10 | 101865 | 8110 | 1.83% |
| 2026-05-08 | 7.79 | 7.89 | 0.08 | 1.02% | 7.77 | 7.98 | 86403 | 6793 | 1.56% |
| 2026-05-07 | 7.78 | 7.81 | 0.02 | 0.26% | 7.70 | 7.88 | 129722 | 10091 | 2.33% |
| 2026-05-06 | 7.70 | 7.79 | 0.09 | 1.17% | 7.59 | 7.98 | 212013 | 16516 | 3.82% |
| 2026-04-30 | 7.49 | 7.70 | 0.18 | 2.39% | 7.49 | 7.78 | 163129 | 12559 | 2.94% |
| 2026-04-29 | 7.50 | 7.52 | -0.17 | -2.21% | 7.45 | 7.65 | 203400 | 15290 | 3.66% |
| 2026-04-28 | 7.43 | 7.69 | 0.26 | 3.50% | 7.43 | 7.95 | 349952 | 26724 | 6.30% |
| 2026-04-27 | 7.32 | 7.43 | 0.68 | 10.07% | 7.32 | 7.43 | 87064 | 6457 | 1.57% |
| 2026-04-24 | 6.94 | 6.75 | -0.15 | -2.17% | 6.65 | 6.94 | 48056 | 3248 | 0.86% |
| 2026-04-23 | 6.82 | 6.90 | 0.06 | 0.88% | 6.76 | 6.96 | 30505 | 2095 | 0.55% |
| 2026-04-22 | 6.83 | 6.84 | 0.02 | 0.29% | 6.75 | 6.89 | 26348 | 1799 | 0.47% |
| 2026-04-21 | 6.84 | 6.82 | -0.02 | -0.29% | 6.75 | 6.89 | 20023 | 1363 | 0.36% |
| 2026-04-20 | 6.75 | 6.84 | 0.07 | 1.03% | 6.70 | 6.84 | 18448 | 1250 | 0.33% |