当前时间：2026-07-27 20:08:00 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-27 | 4.24 | 4.29 | 0.06 | 1.42% | 4.23 | 4.30 | 146550 | 6271 | 0.95% |
| 2026-07-24 | 4.30 | 4.23 | -0.10 | -2.31% | 4.23 | 4.33 | 159308 | 6807 | 1.03% |
| 2026-07-23 | 4.24 | 4.33 | 0.08 | 1.88% | 4.23 | 4.34 | 202180 | 8674 | 1.31% |
| 2026-07-22 | 4.26 | 4.25 | -0.01 | -0.23% | 4.20 | 4.26 | 206614 | 8754 | 1.34% |
| 2026-07-21 | 4.31 | 4.26 | -0.04 | -0.93% | 4.24 | 4.34 | 276918 | 11855 | 1.79% |
| 2026-07-20 | 4.26 | 4.30 | 0.03 | 0.70% | 4.25 | 4.34 | 268685 | 11559 | 1.74% |
| 2026-07-17 | 4.34 | 4.27 | -0.08 | -1.84% | 4.26 | 4.41 | 242937 | 10530 | 1.57% |
| 2026-07-16 | 4.37 | 4.35 | -0.05 | -1.14% | 4.32 | 4.42 | 247635 | 10800 | 1.60% |
| 2026-07-15 | 4.29 | 4.40 | 0.06 | 1.38% | 4.28 | 4.42 | 263056 | 11505 | 1.70% |
| 2026-07-14 | 4.23 | 4.34 | 0.09 | 2.12% | 4.22 | 4.34 | 260299 | 11163 | 1.69% |
| 2026-07-13 | 4.23 | 4.25 | 0.01 | 0.24% | 4.20 | 4.28 | 222748 | 9438 | 1.44% |
| 2026-07-10 | 4.27 | 4.24 | -0.03 | -0.70% | 4.19 | 4.29 | 193018 | 8197 | 1.25% |
| 2026-07-09 | 4.30 | 4.27 | -0.03 | -0.70% | 4.22 | 4.31 | 193481 | 8235 | 1.25% |
| 2026-07-08 | 4.32 | 4.30 | -0.03 | -0.69% | 4.25 | 4.35 | 179318 | 7701 | 1.16% |
| 2026-07-07 | 4.42 | 4.33 | -0.11 | -2.48% | 4.31 | 4.45 | 225018 | 9811 | 1.46% |
| 2026-07-06 | 4.28 | 4.44 | 0.16 | 3.74% | 4.28 | 4.47 | 314542 | 13853 | 2.04% |
| 2026-07-03 | 4.17 | 4.28 | 0.10 | 2.39% | 4.16 | 4.32 | 271152 | 11597 | 1.76% |
| 2026-07-02 | 4.12 | 4.18 | 0.04 | 0.97% | 4.11 | 4.21 | 259533 | 10824 | 1.68% |
| 2026-07-01 | 4.06 | 4.14 | 0.08 | 1.97% | 4.03 | 4.16 | 255992 | 10500 | 1.66% |
| 2026-06-30 | 4.10 | 4.06 | -0.06 | -1.46% | 4.02 | 4.11 | 196019 | 7950 | 1.27% |
| 2026-06-29 | 4.11 | 4.12 | 0.01 | 0.24% | 4.00 | 4.13 | 222786 | 9057 | 1.44% |
| 2026-06-26 | 4.20 | 4.11 | -0.10 | -2.38% | 4.09 | 4.20 | 231712 | 9574 | 1.50% |
| 2026-06-25 | 4.19 | 4.21 | 0.00 | 0.00% | 4.16 | 4.25 | 236053 | 9929 | 1.53% |
| 2026-06-24 | 4.28 | 4.21 | -0.08 | -1.86% | 4.18 | 4.30 | 217490 | 9190 | 1.41% |
| 2026-06-23 | 4.26 | 4.29 | 0.02 | 0.47% | 4.25 | 4.37 | 227631 | 9817 | 1.47% |
| 2026-06-22 | 4.25 | 4.27 | 0.02 | 0.47% | 4.16 | 4.28 | 277147 | 11678 | 1.79% |
| 2026-06-18 | 4.33 | 4.25 | -0.08 | -1.85% | 4.24 | 4.34 | 237663 | 10143 | 1.54% |
| 2026-06-17 | 4.46 | 4.33 | -0.13 | -2.91% | 4.31 | 4.47 | 334223 | 14553 | 2.16% |
| 2026-06-16 | 4.54 | 4.46 | -0.08 | -1.76% | 4.45 | 4.54 | 246263 | 11041 | 1.59% |
| 2026-06-15 | 4.47 | 4.54 | 0.10 | 2.25% | 4.46 | 4.55 | 356097 | 16093 | 2.31% |
| 2026-06-12 | 4.47 | 4.53 | 0.07 | 1.57% | 4.44 | 4.59 | 325452 | 14727 | 2.11% |
| 2026-06-11 | 4.48 | 4.46 | -0.05 | -1.11% | 4.42 | 4.53 | 205825 | 9177 | 1.33% |
| 2026-06-10 | 4.49 | 4.51 | 0.00 | 0.00% | 4.46 | 4.51 | 178306 | 7986 | 1.15% |
| 2026-06-09 | 4.50 | 4.51 | 0.03 | 0.67% | 4.44 | 4.53 | 222619 | 9958 | 1.44% |
| 2026-06-08 | 4.51 | 4.48 | -0.09 | -1.97% | 4.44 | 4.54 | 324066 | 14585 | 2.10% |
| 2026-06-05 | 4.59 | 4.57 | -0.02 | -0.44% | 4.56 | 4.66 | 265940 | 12261 | 1.72% |
| 2026-06-04 | 4.68 | 4.59 | -0.10 | -2.13% | 4.55 | 4.72 | 304942 | 14115 | 1.97% |
| 2026-06-03 | 4.76 | 4.69 | -0.07 | -1.47% | 4.68 | 4.77 | 257181 | 12114 | 1.67% |
| 2026-06-02 | 4.80 | 4.76 | -0.03 | -0.63% | 4.74 | 4.82 | 238907 | 11409 | 1.55% |
| 2026-06-01 | 4.72 | 4.79 | 0.09 | 1.91% | 4.67 | 4.81 | 398109 | 18974 | 2.58% |
| 2026-05-29 | 4.70 | 4.70 | 0.01 | 0.21% | 4.68 | 4.76 | 280504 | 13229 | 1.82% |
| 2026-05-28 | 4.67 | 4.69 | 0.02 | 0.43% | 4.65 | 4.74 | 249590 | 11734 | 1.62% |
| 2026-05-27 | 4.75 | 4.67 | -0.10 | -2.10% | 4.65 | 4.80 | 308957 | 14538 | 2.00% |
| 2026-05-26 | 4.71 | 4.77 | 0.04 | 0.85% | 4.70 | 4.78 | 256551 | 12161 | 1.66% |
| 2026-05-25 | 4.72 | 4.73 | -0.01 | -0.21% | 4.70 | 4.77 | 196643 | 9309 | 1.27% |
| 2026-05-22 | 4.71 | 4.74 | 0.03 | 0.64% | 4.65 | 4.78 | 279687 | 13185 | 1.81% |
| 2026-05-21 | 4.72 | 4.71 | -0.01 | -0.21% | 4.71 | 4.82 | 334776 | 15980 | 2.17% |
| 2026-05-20 | 4.73 | 4.72 | -0.03 | -0.63% | 4.66 | 4.74 | 209061 | 9808 | 1.35% |
| 2026-05-19 | 4.72 | 4.75 | 0.04 | 0.85% | 4.67 | 4.76 | 239176 | 11270 | 1.55% |
| 2026-05-18 | 4.76 | 4.71 | -0.07 | -1.46% | 4.66 | 4.77 | 348605 | 16399 | 2.26% |
| 2026-05-15 | 4.84 | 4.78 | -0.08 | -1.65% | 4.73 | 4.87 | 370849 | 17769 | 2.40% |
| 2026-05-14 | 4.93 | 4.86 | -0.07 | -1.42% | 4.85 | 4.93 | 248594 | 12145 | 1.61% |
| 2026-05-13 | 4.95 | 4.93 | -0.03 | -0.60% | 4.91 | 4.96 | 236452 | 11654 | 1.53% |
| 2026-05-12 | 5.02 | 4.96 | -0.07 | -1.39% | 4.94 | 5.03 | 260940 | 12991 | 1.69% |
| 2026-05-11 | 5.03 | 5.03 | 0.00 | 0.00% | 5.01 | 5.06 | 341406 | 17180 | 2.21% |
| 2026-05-08 | 5.02 | 5.03 | -0.01 | -0.20% | 4.99 | 5.06 | 255036 | 12812 | 1.65% |
| 2026-05-07 | 5.03 | 5.04 | 0.03 | 0.60% | 4.98 | 5.09 | 359016 | 18107 | 2.32% |
| 2026-05-06 | 5.03 | 5.01 | -0.02 | -0.40% | 4.93 | 5.06 | 550304 | 27421 | 3.56% |
| 2026-04-30 | 5.11 | 5.03 | -0.07 | -1.37% | 5.00 | 5.16 | 631703 | 31977 | 4.09% |
| 2026-04-29 | 4.97 | 5.10 | 0.37 | 7.82% | 4.97 | 5.13 | 1201296 | 60838 | 7.78% |
| 2026-04-28 | 4.76 | 4.73 | -0.06 | -1.25% | 4.70 | 4.77 | 393809 | 18603 | 2.55% |
| 2026-04-27 | 4.65 | 4.79 | 0.23 | 5.04% | 4.65 | 4.82 | 661927 | 31537 | 4.28% |
| 2026-04-24 | 4.61 | 4.56 | -0.06 | -1.30% | 4.53 | 4.61 | 213835 | 9749 | 1.38% |
| 2026-04-23 | 4.57 | 4.62 | 0.04 | 0.87% | 4.53 | 4.63 | 249550 | 11436 | 1.62% |
| 2026-04-22 | 4.58 | 4.58 | 0.00 | 0.00% | 4.55 | 4.60 | 145081 | 6638 | 0.94% |
| 2026-04-21 | 4.56 | 4.58 | 0.02 | 0.44% | 4.54 | 4.60 | 171212 | 7820 | 1.11% |
| 2026-04-20 | 4.56 | 4.56 | 0.00 | 0.00% | 4.54 | 4.58 | 138750 | 6332 | 0.90% |