当前时间：2026-07-30 11:32:08 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-29 | 4.29 | 4.21 | 0.01 | 0.24% | 4.19 | 4.29 | 255299 | 10809 | 1.16% |
| 2026-07-28 | 4.15 | 4.20 | 0.01 | 0.24% | 4.15 | 4.30 | 300722 | 12740 | 1.37% |
| 2026-07-27 | 4.03 | 4.19 | 0.14 | 3.46% | 4.02 | 4.21 | 299198 | 12462 | 1.36% |
| 2026-07-24 | 4.14 | 4.05 | -0.11 | -2.64% | 4.05 | 4.18 | 177809 | 7305 | 0.81% |
| 2026-07-23 | 4.14 | 4.16 | 0.01 | 0.24% | 4.10 | 4.17 | 183845 | 7604 | 0.84% |
| 2026-07-22 | 4.18 | 4.15 | -0.04 | -0.95% | 4.13 | 4.25 | 280022 | 11692 | 1.28% |
| 2026-07-21 | 4.24 | 4.19 | -0.08 | -1.87% | 4.14 | 4.28 | 322191 | 13506 | 1.47% |
| 2026-07-20 | 4.24 | 4.27 | 0.02 | 0.47% | 4.18 | 4.32 | 357798 | 15233 | 1.63% |
| 2026-07-17 | 4.38 | 4.25 | -0.16 | -3.63% | 4.22 | 4.44 | 479727 | 20592 | 2.19% |
| 2026-07-16 | 4.32 | 4.41 | 0.05 | 1.15% | 4.26 | 4.44 | 513677 | 22515 | 2.34% |
| 2026-07-15 | 4.21 | 4.36 | 0.14 | 3.32% | 4.19 | 4.46 | 528163 | 23005 | 2.41% |
| 2026-07-14 | 4.07 | 4.22 | 0.15 | 3.69% | 4.07 | 4.23 | 536351 | 22391 | 2.44% |
| 2026-07-13 | 4.10 | 4.07 | -0.03 | -0.73% | 4.02 | 4.15 | 333939 | 13646 | 1.52% |
| 2026-07-10 | 4.02 | 4.10 | 0.07 | 1.74% | 3.92 | 4.15 | 540031 | 22029 | 2.46% |
| 2026-07-09 | 3.92 | 4.03 | 0.13 | 3.33% | 3.86 | 4.04 | 359935 | 14231 | 1.64% |
| 2026-07-08 | 3.90 | 3.90 | -0.01 | -0.26% | 3.86 | 3.93 | 135539 | 5270 | 0.62% |
| 2026-07-07 | 3.95 | 3.91 | -0.08 | -2.01% | 3.85 | 3.98 | 237660 | 9283 | 1.08% |
| 2026-07-06 | 4.01 | 3.99 | -0.01 | -0.25% | 3.96 | 4.05 | 200804 | 8032 | 0.92% |
| 2026-07-03 | 3.99 | 4.00 | 0.04 | 1.01% | 3.94 | 4.04 | 227280 | 9066 | 1.04% |
| 2026-07-02 | 3.96 | 3.96 | -0.03 | -0.75% | 3.95 | 4.05 | 236401 | 9447 | 1.08% |
| 2026-07-01 | 3.89 | 3.99 | 0.10 | 2.57% | 3.84 | 4.01 | 280113 | 11056 | 1.28% |
| 2026-06-30 | 3.95 | 3.89 | -0.09 | -2.26% | 3.86 | 3.99 | 209348 | 8159 | 0.95% |
| 2026-06-29 | 3.85 | 3.98 | 0.11 | 2.84% | 3.82 | 4.02 | 242436 | 9548 | 1.10% |
| 2026-06-26 | 3.90 | 3.87 | -0.07 | -1.78% | 3.85 | 3.94 | 165699 | 6414 | 0.76% |
| 2026-06-25 | 4.05 | 3.94 | -0.18 | -4.37% | 3.94 | 4.07 | 284651 | 11276 | 1.30% |
| 2026-06-24 | 4.06 | 4.12 | 0.07 | 1.73% | 4.02 | 4.20 | 335171 | 13845 | 1.53% |
| 2026-06-23 | 4.02 | 4.05 | 0.02 | 0.50% | 4.00 | 4.15 | 246284 | 10077 | 1.12% |
| 2026-06-22 | 4.12 | 4.03 | -0.14 | -3.36% | 3.98 | 4.16 | 318585 | 12803 | 1.45% |
| 2026-06-18 | 4.03 | 4.17 | 0.14 | 3.47% | 4.01 | 4.30 | 493318 | 20665 | 2.25% |
| 2026-06-17 | 3.98 | 4.03 | 0.02 | 0.50% | 3.96 | 4.12 | 206823 | 8333 | 0.94% |
| 2026-06-16 | 4.00 | 4.01 | 0.01 | 0.25% | 3.94 | 4.02 | 141712 | 5646 | 0.65% |
| 2026-06-15 | 3.95 | 4.00 | 0.06 | 1.52% | 3.95 | 4.15 | 213754 | 8601 | 0.97% |
| 2026-06-12 | 3.91 | 3.94 | 0.08 | 2.07% | 3.82 | 3.95 | 199058 | 7771 | 0.91% |
| 2026-06-11 | 3.90 | 3.86 | -0.07 | -1.78% | 3.82 | 3.93 | 191121 | 7372 | 0.87% |
| 2026-06-10 | 3.99 | 3.93 | -0.06 | -1.50% | 3.88 | 3.99 | 201704 | 7914 | 0.92% |
| 2026-06-09 | 4.01 | 3.99 | -0.02 | -0.50% | 3.94 | 4.04 | 170530 | 6794 | 0.78% |
| 2026-06-08 | 4.10 | 4.01 | -0.12 | -2.91% | 3.99 | 4.12 | 191391 | 7732 | 0.87% |
| 2026-06-05 | 4.09 | 4.13 | 0.04 | 0.98% | 4.09 | 4.20 | 159851 | 6638 | 0.73% |
| 2026-06-04 | 4.18 | 4.09 | -0.10 | -2.39% | 4.08 | 4.18 | 163339 | 6716 | 0.74% |
| 2026-06-03 | 4.23 | 4.19 | -0.05 | -1.18% | 4.17 | 4.25 | 165968 | 6955 | 0.76% |
| 2026-06-02 | 4.28 | 4.24 | -0.04 | -0.93% | 4.21 | 4.29 | 126403 | 5359 | 0.58% |
| 2026-06-01 | 4.23 | 4.28 | 0.03 | 0.71% | 4.21 | 4.31 | 156511 | 6684 | 0.71% |
| 2026-05-29 | 4.26 | 4.25 | -0.03 | -0.70% | 4.22 | 4.30 | 160950 | 6854 | 0.73% |
| 2026-05-28 | 4.26 | 4.28 | 0.01 | 0.23% | 4.20 | 4.33 | 187268 | 7971 | 0.85% |
| 2026-05-27 | 4.34 | 4.27 | -0.08 | -1.84% | 4.27 | 4.34 | 165679 | 7104 | 0.76% |
| 2026-05-26 | 4.39 | 4.35 | -0.07 | -1.58% | 4.30 | 4.39 | 178762 | 7750 | 0.81% |
| 2026-05-25 | 4.39 | 4.42 | 0.03 | 0.68% | 4.34 | 4.42 | 196205 | 8583 | 0.89% |
| 2026-05-22 | 4.43 | 4.39 | -0.05 | -1.13% | 4.38 | 4.44 | 169320 | 7446 | 0.77% |
| 2026-05-21 | 4.49 | 4.44 | -0.03 | -0.67% | 4.43 | 4.50 | 199517 | 8902 | 0.91% |
| 2026-05-20 | 4.50 | 4.47 | -0.11 | -2.40% | 4.46 | 4.53 | 191219 | 8565 | 0.87% |
| 2026-05-19 | 4.48 | 4.58 | 0.15 | 3.39% | 4.47 | 4.65 | 324511 | 14851 | 1.48% |
| 2026-05-18 | 4.50 | 4.43 | -0.06 | -1.34% | 4.41 | 4.52 | 162087 | 7187 | 0.74% |
| 2026-05-15 | 4.47 | 4.49 | 0.02 | 0.45% | 4.41 | 4.53 | 256723 | 11466 | 1.17% |
| 2026-05-14 | 4.55 | 4.47 | -0.09 | -1.97% | 4.47 | 4.56 | 280765 | 12603 | 1.28% |
| 2026-05-13 | 4.57 | 4.56 | -0.01 | -0.22% | 4.53 | 4.59 | 231150 | 10503 | 1.05% |
| 2026-05-12 | 4.65 | 4.57 | -0.07 | -1.51% | 4.57 | 4.65 | 293309 | 13465 | 1.34% |
| 2026-05-11 | 4.66 | 4.64 | -0.02 | -0.43% | 4.60 | 4.66 | 298341 | 13792 | 1.36% |
| 2026-05-08 | 4.63 | 4.66 | 0.03 | 0.65% | 4.61 | 4.70 | 294560 | 13690 | 1.34% |
| 2026-05-07 | 4.62 | 4.63 | 0.03 | 0.65% | 4.60 | 4.65 | 284409 | 13161 | 1.30% |
| 2026-05-06 | 4.59 | 4.60 | 0.00 | 0.00% | 4.58 | 4.62 | 236305 | 10865 | 1.08% |
| 2026-04-30 | 4.62 | 4.60 | -0.04 | -0.86% | 4.59 | 4.65 | 218606 | 10085 | 1.00% |
| 2026-04-29 | 4.63 | 4.64 | 0.01 | 0.22% | 4.58 | 4.65 | 220420 | 10204 | 1.00% |
| 2026-04-28 | 4.62 | 4.63 | 0.02 | 0.43% | 4.60 | 4.70 | 226078 | 10494 | 1.03% |
| 2026-04-27 | 4.65 | 4.61 | -0.07 | -1.50% | 4.56 | 4.67 | 286676 | 13166 | 1.31% |
| 2026-04-24 | 4.59 | 4.68 | 0.10 | 2.18% | 4.58 | 4.78 | 452856 | 21263 | 2.06% |
| 2026-04-23 | 4.60 | 4.58 | -0.04 | -0.87% | 4.56 | 4.62 | 252808 | 11580 | 1.15% |
| 2026-04-22 | 4.60 | 4.62 | 0.02 | 0.43% | 4.57 | 4.63 | 201850 | 9295 | 0.92% |
| 2026-04-21 | 4.62 | 4.60 | -0.04 | -0.86% | 4.57 | 4.63 | 220506 | 10131 | 1.00% |