当前时间：2026-07-26 16:32:33 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 | 4.21 | 4.12 | -0.12 | -2.83% | 4.10 | 4.23 | 463600 | 19227 | 0.86% |
| 2026-07-23 | 4.20 | 4.24 | 0.02 | 0.47% | 4.15 | 4.26 | 573598 | 24116 | 1.06% |
| 2026-07-22 | 4.19 | 4.22 | -0.01 | -0.24% | 4.18 | 4.29 | 498740 | 21090 | 0.92% |
| 2026-07-21 | 4.21 | 4.23 | 0.04 | 0.95% | 4.18 | 4.33 | 985754 | 41872 | 1.83% |
| 2026-07-20 | 4.22 | 4.19 | -0.03 | -0.71% | 4.12 | 4.29 | 754466 | 31780 | 1.40% |
| 2026-07-17 | 4.36 | 4.22 | -0.15 | -3.43% | 4.20 | 4.39 | 734057 | 31458 | 1.36% |
| 2026-07-16 | 4.42 | 4.37 | -0.08 | -1.80% | 4.30 | 4.48 | 618754 | 27060 | 1.15% |
| 2026-07-15 | 4.29 | 4.45 | 0.14 | 3.25% | 4.26 | 4.49 | 738793 | 32477 | 1.37% |
| 2026-07-14 | 4.10 | 4.31 | 0.20 | 4.87% | 4.08 | 4.32 | 754768 | 31954 | 1.40% |
| 2026-07-13 | 4.19 | 4.11 | -0.08 | -1.91% | 4.09 | 4.23 | 738904 | 30595 | 1.37% |
| 2026-07-10 | 4.42 | 4.19 | -0.17 | -3.90% | 4.18 | 4.43 | 1046198 | 44697 | 1.94% |
| 2026-07-09 | 4.37 | 4.36 | -0.01 | -0.23% | 4.28 | 4.46 | 1026734 | 45029 | 1.90% |
| 2026-07-08 | 4.64 | 4.37 | -0.31 | -6.62% | 4.28 | 4.75 | 1899116 | 85049 | 3.52% |
| 2026-07-07 | 4.64 | 4.68 | 0.07 | 1.52% | 4.61 | 4.74 | 1377383 | 64419 | 2.55% |
| 2026-07-06 | 4.42 | 4.61 | 0.20 | 4.54% | 4.41 | 4.63 | 1403518 | 63534 | 2.60% |
| 2026-07-03 | 4.24 | 4.41 | 0.19 | 4.50% | 4.24 | 4.43 | 885765 | 38529 | 1.64% |
| 2026-07-02 | 4.22 | 4.22 | 0.07 | 1.69% | 4.12 | 4.32 | 711655 | 29986 | 1.32% |
| 2026-07-01 | 4.07 | 4.15 | 0.08 | 1.97% | 4.00 | 4.20 | 690157 | 28410 | 1.28% |
| 2026-06-30 | 4.10 | 4.07 | -0.04 | -0.97% | 4.00 | 4.11 | 544815 | 22018 | 1.01% |
| 2026-06-29 | 4.16 | 4.11 | -0.05 | -1.20% | 3.99 | 4.17 | 707899 | 28756 | 1.31% |
| 2026-06-26 | 4.38 | 4.16 | -0.24 | -5.45% | 4.16 | 4.39 | 790464 | 33535 | 1.47% |
| 2026-06-25 | 4.24 | 4.40 | 0.18 | 4.27% | 4.18 | 4.44 | 764973 | 33108 | 1.42% |
| 2026-06-24 | 4.34 | 4.22 | -0.12 | -2.76% | 4.20 | 4.37 | 717124 | 30500 | 1.33% |
| 2026-06-23 | 4.45 | 4.34 | -0.10 | -2.25% | 4.32 | 4.50 | 538915 | 23723 | 1.00% |
| 2026-06-22 | 4.30 | 4.44 | 0.10 | 2.30% | 4.20 | 4.48 | 745664 | 32499 | 1.38% |
| 2026-06-18 | 4.36 | 4.34 | -0.04 | -0.91% | 4.26 | 4.39 | 656539 | 28421 | 1.22% |
| 2026-06-17 | 4.38 | 4.38 | 0.00 | 0.00% | 4.32 | 4.43 | 605789 | 26451 | 1.12% |
| 2026-06-16 | 4.31 | 4.38 | 0.07 | 1.62% | 4.28 | 4.47 | 912804 | 40103 | 1.69% |
| 2026-06-15 | 4.26 | 4.31 | 0.19 | 4.61% | 4.26 | 4.48 | 1148497 | 50114 | 2.13% |
| 2026-06-12 | 3.99 | 4.12 | 0.19 | 4.83% | 3.95 | 4.19 | 984809 | 40418 | 1.83% |
| 2026-06-11 | 3.88 | 3.93 | -0.02 | -0.51% | 3.81 | 3.98 | 739347 | 28674 | 1.37% |
| 2026-06-10 | 3.67 | 3.95 | 0.25 | 6.76% | 3.62 | 3.99 | 1280172 | 48820 | 2.37% |
| 2026-06-09 | 3.70 | 3.70 | 0.01 | 0.27% | 3.64 | 3.75 | 579110 | 21376 | 1.07% |
| 2026-06-08 | 3.81 | 3.69 | -0.20 | -5.14% | 3.65 | 3.85 | 739506 | 27698 | 1.37% |
| 2026-06-05 | 3.92 | 3.89 | -0.03 | -0.77% | 3.84 | 4.09 | 735820 | 29046 | 1.36% |
| 2026-06-04 | 3.95 | 3.92 | -0.02 | -0.51% | 3.87 | 4.02 | 562577 | 22113 | 1.04% |
| 2026-06-03 | 3.99 | 3.94 | -0.08 | -1.99% | 3.89 | 4.00 | 591363 | 23373 | 1.10% |
| 2026-06-02 | 4.05 | 4.02 | -0.05 | -1.23% | 3.98 | 4.06 | 566386 | 22782 | 1.05% |
| 2026-06-01 | 4.08 | 4.07 | -0.05 | -1.21% | 4.00 | 4.12 | 617902 | 25137 | 1.15% |
| 2026-05-29 | 4.18 | 4.12 | -0.05 | -1.20% | 4.11 | 4.25 | 588596 | 24502 | 1.09% |
| 2026-05-28 | 4.21 | 4.17 | -0.05 | -1.18% | 4.10 | 4.24 | 620562 | 25815 | 1.15% |
| 2026-05-27 | 4.39 | 4.22 | -0.21 | -4.74% | 4.19 | 4.43 | 725311 | 30982 | 1.34% |
| 2026-05-26 | 4.41 | 4.43 | 0.02 | 0.45% | 4.33 | 4.45 | 714433 | 31324 | 1.32% |
| 2026-05-25 | 4.20 | 4.41 | 0.27 | 6.52% | 4.20 | 4.48 | 1016191 | 44342 | 1.88% |
| 2026-05-22 | 4.15 | 4.14 | 0.00 | 0.00% | 4.10 | 4.20 | 640139 | 26560 | 1.19% |
| 2026-05-21 | 4.26 | 4.14 | -0.06 | -1.43% | 4.12 | 4.30 | 656960 | 27753 | 1.22% |
| 2026-05-20 | 4.26 | 4.20 | -0.08 | -1.87% | 4.09 | 4.26 | 702983 | 29326 | 1.30% |
| 2026-05-19 | 4.09 | 4.28 | 0.18 | 4.39% | 4.08 | 4.32 | 1014011 | 42987 | 1.88% |
| 2026-05-18 | 4.29 | 4.10 | -0.23 | -5.31% | 4.05 | 4.29 | 1081712 | 44577 | 2.01% |
| 2026-05-15 | 4.42 | 4.33 | -0.10 | -2.26% | 4.30 | 4.47 | 778264 | 34052 | 1.44% |
| 2026-05-14 | 4.43 | 4.43 | 0.00 | 0.00% | 4.38 | 4.50 | 635558 | 28192 | 1.18% |
| 2026-05-13 | 4.58 | 4.43 | -0.20 | -4.32% | 4.37 | 4.63 | 1124683 | 50072 | 2.09% |
| 2026-05-12 | 4.74 | 4.63 | -0.12 | -2.53% | 4.57 | 4.77 | 717895 | 33356 | 1.33% |
| 2026-05-11 | 4.80 | 4.75 | -0.06 | -1.25% | 4.73 | 4.83 | 752527 | 35962 | 1.40% |
| 2026-05-08 | 4.72 | 4.81 | 0.04 | 0.84% | 4.64 | 4.91 | 787645 | 37985 | 1.46% |
| 2026-05-07 | 4.62 | 4.77 | 0.16 | 3.47% | 4.60 | 4.81 | 819614 | 38922 | 1.52% |
| 2026-05-06 | 4.70 | 4.61 | -0.07 | -1.50% | 4.56 | 4.71 | 1384201 | 63892 | 2.57% |
| 2026-04-30 | 4.78 | 4.68 | -0.09 | -1.89% | 4.65 | 4.82 | 844860 | 39802 | 1.57% |
| 2026-04-29 | 4.85 | 4.77 | -0.04 | -0.83% | 4.64 | 4.90 | 1242587 | 59741 | 2.30% |
| 2026-04-28 | 4.62 | 4.81 | 0.19 | 4.11% | 4.60 | 4.82 | 816891 | 38635 | 1.51% |
| 2026-04-27 | 4.55 | 4.62 | 0.06 | 1.32% | 4.54 | 4.66 | 662038 | 30490 | 1.23% |
| 2026-04-24 | 4.54 | 4.56 | 0.00 | 0.00% | 4.43 | 4.58 | 664925 | 29942 | 1.23% |
| 2026-04-23 | 4.68 | 4.56 | -0.16 | -3.39% | 4.51 | 4.74 | 1023448 | 46925 | 1.90% |
| 2026-04-22 | 4.68 | 4.72 | 0.05 | 1.07% | 4.64 | 4.75 | 553931 | 25994 | 1.03% |
| 2026-04-21 | 4.60 | 4.67 | 0.07 | 1.52% | 4.56 | 4.71 | 652891 | 30223 | 1.21% |
| 2026-04-20 | 4.56 | 4.60 | 0.02 | 0.44% | 4.51 | 4.65 | 586658 | 26990 | 1.09% |
| 2026-04-17 | 4.60 | 4.58 | -0.01 | -0.22% | 4.53 | 4.68 | 684965 | 31550 | 1.27% |