当前时间：2026-07-26 13:22:04 星期日休市中
| 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 | 5.17 | 5.07 | -0.10 | -1.93% | 5.06 | 5.17 | 251494 | 12846 | 0.29% |
| 2026-07-23 | 5.14 | 5.17 | 0.04 | 0.78% | 5.10 | 5.18 | 297046 | 15268 | 0.34% |
| 2026-07-22 | 5.20 | 5.13 | -0.10 | -1.91% | 5.08 | 5.22 | 420223 | 21523 | 0.49% |
| 2026-07-21 | 5.14 | 5.23 | 0.07 | 1.36% | 5.05 | 5.27 | 772478 | 39954 | 0.90% |
| 2026-07-20 | 4.96 | 5.16 | 0.21 | 4.24% | 4.96 | 5.18 | 640493 | 32417 | 0.74% |
| 2026-07-17 | 4.97 | 4.95 | -0.02 | -0.40% | 4.91 | 5.01 | 413057 | 20500 | 0.48% |
| 2026-07-16 | 5.03 | 4.97 | -0.07 | -1.39% | 4.96 | 5.04 | 278311 | 13883 | 0.32% |
| 2026-07-15 | 5.02 | 5.04 | 0.02 | 0.40% | 4.98 | 5.06 | 351826 | 17625 | 0.41% |
| 2026-07-14 | 4.96 | 5.02 | 0.06 | 1.21% | 4.93 | 5.03 | 306887 | 15270 | 0.36% |
| 2026-07-13 | 4.97 | 4.96 | -0.03 | -0.60% | 4.92 | 4.98 | 293966 | 14559 | 0.34% |
| 2026-07-10 | 4.91 | 4.99 | 0.09 | 1.84% | 4.87 | 5.02 | 359795 | 17854 | 0.42% |
| 2026-07-09 | 4.86 | 4.90 | 0.04 | 0.82% | 4.80 | 4.90 | 276444 | 13392 | 0.32% |
| 2026-07-08 | 4.84 | 4.86 | 0.01 | 0.21% | 4.82 | 4.90 | 206873 | 10062 | 0.24% |
| 2026-07-07 | 4.93 | 4.85 | -0.09 | -1.82% | 4.84 | 4.94 | 257317 | 12537 | 0.30% |
| 2026-07-06 | 4.92 | 4.94 | 0.02 | 0.41% | 4.88 | 4.97 | 272902 | 13411 | 0.32% |
| 2026-07-03 | 4.93 | 4.92 | 0.00 | 0.00% | 4.90 | 4.99 | 288173 | 14222 | 0.33% |
| 2026-07-02 | 4.88 | 4.92 | 0.04 | 0.82% | 4.85 | 4.97 | 428087 | 21036 | 0.50% |
| 2026-07-01 | 4.78 | 4.88 | 0.12 | 2.52% | 4.77 | 4.90 | 380498 | 18414 | 0.44% |
| 2026-06-30 | 4.84 | 4.76 | -0.10 | -2.06% | 4.75 | 4.87 | 360736 | 17299 | 0.42% |
| 2026-06-29 | 4.85 | 4.86 | -0.01 | -0.21% | 4.77 | 4.90 | 313039 | 15162 | 0.36% |
| 2026-06-26 | 4.89 | 4.87 | -0.03 | -0.61% | 4.82 | 4.94 | 360695 | 17582 | 0.42% |
| 2026-06-25 | 4.89 | 4.90 | 0.02 | 0.41% | 4.85 | 4.95 | 312581 | 15313 | 0.36% |
| 2026-06-24 | 5.02 | 4.88 | -0.12 | -2.40% | 4.88 | 5.04 | 378763 | 18687 | 0.44% |
| 2026-06-23 | 5.05 | 5.00 | -0.05 | -0.99% | 4.99 | 5.10 | 375304 | 18939 | 0.44% |
| 2026-06-22 | 4.93 | 5.05 | 0.12 | 2.43% | 4.84 | 5.07 | 500151 | 24853 | 0.58% |
| 2026-06-18 | 4.96 | 4.93 | -0.05 | -1.00% | 4.89 | 4.97 | 348952 | 17179 | 0.40% |
| 2026-06-17 | 4.97 | 4.98 | -0.01 | -0.20% | 4.91 | 5.00 | 404882 | 20057 | 0.47% |
| 2026-06-16 | 4.93 | 4.99 | 0.07 | 1.42% | 4.91 | 5.02 | 393241 | 19557 | 0.46% |
| 2026-06-15 | 4.93 | 4.92 | 0.00 | 0.00% | 4.86 | 4.97 | 409099 | 20075 | 0.47% |
| 2026-06-12 | 4.86 | 4.92 | 0.05 | 1.03% | 4.83 | 4.94 | 486773 | 23826 | 0.56% |
| 2026-06-11 | 4.96 | 4.87 | -0.09 | -1.81% | 4.80 | 4.98 | 421684 | 20521 | 0.49% |
| 2026-06-10 | 4.95 | 4.96 | -0.02 | -0.40% | 4.88 | 4.99 | 396805 | 19605 | 0.46% |
| 2026-06-09 | 5.02 | 4.98 | -0.07 | -1.39% | 4.95 | 5.07 | 357406 | 17834 | 0.41% |
| 2026-06-08 | 4.97 | 5.05 | 0.03 | 0.60% | 4.93 | 5.06 | 478523 | 23891 | 0.56% |
| 2026-06-05 | 4.96 | 5.02 | 0.08 | 1.62% | 4.94 | 5.11 | 463902 | 23419 | 0.54% |
| 2026-06-04 | 5.05 | 4.94 | -0.13 | -2.56% | 4.91 | 5.09 | 552353 | 27658 | 0.64% |
| 2026-06-03 | 4.94 | 5.07 | 0.11 | 2.22% | 4.91 | 5.12 | 753947 | 38142 | 0.87% |
| 2026-06-02 | 4.88 | 4.96 | 0.06 | 1.22% | 4.87 | 4.99 | 589983 | 29184 | 0.68% |
| 2026-06-01 | 4.81 | 4.90 | 0.10 | 2.08% | 4.75 | 4.94 | 647638 | 31521 | 0.75% |
| 2026-05-29 | 4.79 | 4.80 | 0.00 | 0.00% | 4.79 | 4.94 | 979441 | 47607 | 1.14% |
| 2026-05-28 | 4.79 | 4.80 | -0.01 | -0.21% | 4.75 | 4.84 | 298461 | 14289 | 0.35% |
| 2026-05-27 | 4.85 | 4.81 | -0.05 | -1.03% | 4.76 | 4.93 | 404236 | 19485 | 0.47% |
| 2026-05-26 | 4.85 | 4.86 | -0.01 | -0.21% | 4.83 | 4.90 | 342608 | 16643 | 0.40% |
| 2026-05-25 | 4.87 | 4.87 | 0.01 | 0.21% | 4.78 | 4.88 | 413405 | 19987 | 0.48% |
| 2026-05-22 | 4.88 | 4.86 | 0.00 | 0.00% | 4.80 | 4.90 | 295699 | 14309 | 0.34% |
| 2026-05-21 | 4.88 | 4.86 | -0.03 | -0.61% | 4.86 | 4.97 | 326918 | 16093 | 0.38% |
| 2026-05-20 | 4.95 | 4.89 | -0.09 | -1.81% | 4.88 | 5.00 | 296647 | 14589 | 0.34% |
| 2026-05-19 | 4.89 | 4.98 | 0.09 | 1.84% | 4.88 | 5.00 | 311354 | 15379 | 0.36% |
| 2026-05-18 | 4.94 | 4.89 | -0.06 | -1.21% | 4.86 | 4.95 | 357913 | 17492 | 0.42% |
| 2026-05-15 | 5.05 | 4.95 | -0.10 | -1.98% | 4.93 | 5.07 | 503592 | 25144 | 0.58% |
| 2026-05-14 | 5.10 | 5.05 | -0.04 | -0.79% | 5.05 | 5.13 | 450448 | 22921 | 0.52% |
| 2026-05-13 | 5.07 | 5.09 | 0.01 | 0.20% | 5.06 | 5.10 | 351613 | 17844 | 0.41% |
| 2026-05-12 | 5.12 | 5.08 | -0.04 | -0.78% | 5.07 | 5.18 | 451257 | 23131 | 0.52% |
| 2026-05-11 | 5.08 | 5.12 | 0.04 | 0.79% | 5.06 | 5.12 | 437623 | 22299 | 0.51% |
| 2026-05-08 | 5.08 | 5.08 | 0.00 | 0.00% | 5.05 | 5.09 | 387728 | 19661 | 0.45% |
| 2026-05-07 | 5.09 | 5.08 | 0.00 | 0.00% | 5.05 | 5.10 | 425190 | 21565 | 0.49% |
| 2026-05-06 | 5.15 | 5.08 | -0.05 | -0.97% | 5.06 | 5.15 | 671596 | 34167 | 0.78% |
| 2026-04-30 | 5.25 | 5.13 | -0.15 | -2.84% | 5.13 | 5.26 | 586196 | 30284 | 0.68% |
| 2026-04-29 | 5.23 | 5.28 | 0.05 | 0.96% | 5.22 | 5.30 | 241611 | 12741 | 0.28% |
| 2026-04-28 | 5.26 | 5.23 | -0.04 | -0.76% | 5.21 | 5.28 | 307538 | 16103 | 0.36% |
| 2026-04-27 | 5.32 | 5.27 | -0.06 | -1.13% | 5.22 | 5.33 | 397895 | 20903 | 0.46% |
| 2026-04-24 | 5.36 | 5.33 | -0.04 | -0.74% | 5.33 | 5.40 | 296089 | 15838 | 0.34% |
| 2026-04-23 | 5.34 | 5.37 | 0.02 | 0.37% | 5.34 | 5.39 | 299450 | 16086 | 0.35% |
| 2026-04-22 | 5.35 | 5.35 | -0.01 | -0.19% | 5.33 | 5.37 | 207862 | 11117 | 0.24% |
| 2026-04-21 | 5.36 | 5.36 | 0.01 | 0.19% | 5.32 | 5.37 | 285034 | 15220 | 0.33% |
| 2026-04-20 | 5.39 | 5.35 | -0.03 | -0.56% | 5.34 | 5.39 | 300914 | 16134 | 0.35% |
| 2026-04-17 | 5.35 | 5.38 | 0.03 | 0.56% | 5.32 | 5.39 | 297405 | 15935 | 0.34% |