当前时间：2026-07-29 01:36:00 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 | 4.32 | 4.41 | 0.06 | 1.38% | 4.30 | 4.47 | 178020 | 7870 | 2.58% |
| 2026-07-27 | 4.17 | 4.35 | 0.15 | 3.57% | 4.15 | 4.37 | 237171 | 10202 | 3.44% |
| 2026-07-24 | 4.31 | 4.20 | -0.14 | -3.23% | 4.16 | 4.38 | 252468 | 10652 | 3.66% |
| 2026-07-23 | 4.23 | 4.34 | 0.10 | 2.36% | 4.21 | 4.35 | 193535 | 8311 | 2.80% |
| 2026-07-22 | 4.27 | 4.24 | -0.06 | -1.40% | 4.21 | 4.32 | 160253 | 6822 | 2.32% |
| 2026-07-21 | 4.28 | 4.30 | -0.01 | -0.23% | 4.23 | 4.37 | 219051 | 9411 | 3.17% |
| 2026-07-20 | 4.35 | 4.31 | -0.02 | -0.46% | 4.25 | 4.46 | 199418 | 8706 | 2.89% |
| 2026-07-17 | 4.46 | 4.33 | -0.16 | -3.56% | 4.28 | 4.56 | 240717 | 10628 | 3.49% |
| 2026-07-16 | 4.39 | 4.49 | 0.12 | 2.75% | 4.30 | 4.54 | 240836 | 10739 | 3.49% |
| 2026-07-15 | 4.32 | 4.37 | 0.03 | 0.69% | 4.27 | 4.44 | 191889 | 8418 | 2.78% |
| 2026-07-14 | 4.21 | 4.34 | 0.10 | 2.36% | 4.17 | 4.36 | 203812 | 8729 | 2.95% |
| 2026-07-13 | 4.36 | 4.24 | -0.14 | -3.20% | 4.21 | 4.40 | 179157 | 7642 | 2.59% |
| 2026-07-10 | 4.30 | 4.38 | 0.09 | 2.10% | 4.21 | 4.46 | 211087 | 9244 | 3.06% |
| 2026-07-09 | 4.32 | 4.29 | -0.06 | -1.38% | 4.18 | 4.38 | 173314 | 7394 | 2.51% |
| 2026-07-08 | 4.31 | 4.35 | 0.03 | 0.69% | 4.26 | 4.38 | 129402 | 5603 | 1.87% |
| 2026-07-07 | 4.46 | 4.32 | -0.15 | -3.36% | 4.32 | 4.46 | 125237 | 5471 | 1.81% |
| 2026-07-06 | 4.50 | 4.47 | -0.04 | -0.89% | 4.46 | 4.58 | 122834 | 5535 | 1.78% |
| 2026-07-03 | 4.53 | 4.51 | 0.04 | 0.89% | 4.42 | 4.54 | 167509 | 7528 | 2.43% |
| 2026-07-02 | 4.44 | 4.47 | 0.01 | 0.22% | 4.43 | 4.58 | 194690 | 8779 | 2.82% |
| 2026-07-01 | 4.38 | 4.46 | 0.08 | 1.83% | 4.34 | 4.51 | 212850 | 9449 | 3.08% |
| 2026-06-30 | 4.33 | 4.38 | 0.02 | 0.46% | 4.30 | 4.43 | 149739 | 6532 | 2.17% |
| 2026-06-29 | 4.33 | 4.36 | 0.01 | 0.23% | 4.23 | 4.40 | 172615 | 7475 | 2.50% |
| 2026-06-26 | 4.49 | 4.35 | -0.14 | -3.12% | 4.31 | 4.49 | 173581 | 7600 | 2.51% |
| 2026-06-25 | 4.55 | 4.49 | -0.06 | -1.32% | 4.41 | 4.58 | 141760 | 6343 | 2.05% |
| 2026-06-24 | 4.72 | 4.55 | -0.21 | -4.41% | 4.54 | 4.76 | 163789 | 7555 | 2.37% |
| 2026-06-23 | 4.66 | 4.76 | 0.07 | 1.49% | 4.63 | 4.85 | 219582 | 10525 | 3.18% |
| 2026-06-22 | 4.62 | 4.69 | 0.03 | 0.64% | 4.51 | 4.70 | 189501 | 8695 | 2.74% |
| 2026-06-18 | 4.76 | 4.66 | -0.14 | -2.92% | 4.63 | 4.79 | 165481 | 7741 | 2.40% |
| 2026-06-17 | 4.95 | 4.80 | -0.16 | -3.23% | 4.77 | 4.96 | 165333 | 7980 | 2.39% |
| 2026-06-16 | 4.94 | 4.96 | 0.02 | 0.40% | 4.83 | 4.98 | 155063 | 7618 | 2.25% |
| 2026-06-15 | 4.90 | 4.94 | 0.05 | 1.02% | 4.85 | 5.11 | 170902 | 8504 | 2.48% |
| 2026-06-12 | 4.85 | 4.89 | 0.04 | 0.82% | 4.80 | 4.93 | 185133 | 9036 | 2.68% |
| 2026-06-11 | 4.91 | 4.85 | -0.07 | -1.42% | 4.76 | 4.93 | 142736 | 6870 | 2.07% |
| 2026-06-10 | 4.90 | 4.92 | -0.02 | -0.40% | 4.88 | 4.98 | 150738 | 7432 | 2.18% |
| 2026-06-09 | 4.89 | 4.94 | 0.06 | 1.23% | 4.79 | 4.97 | 181537 | 8900 | 2.63% |
| 2026-06-08 | 4.97 | 4.88 | -0.19 | -3.75% | 4.81 | 5.08 | 201007 | 9919 | 2.91% |
| 2026-06-05 | 5.09 | 5.07 | 0.02 | 0.40% | 5.00 | 5.15 | 164059 | 8325 | 2.38% |
| 2026-06-04 | 5.19 | 5.05 | -0.15 | -2.88% | 5.02 | 5.23 | 140783 | 7163 | 2.04% |
| 2026-06-03 | 5.28 | 5.20 | -0.10 | -1.89% | 5.16 | 5.29 | 118740 | 6178 | 1.72% |
| 2026-06-02 | 5.37 | 5.30 | -0.08 | -1.49% | 5.15 | 5.38 | 207125 | 10863 | 3.00% |
| 2026-06-01 | 5.20 | 5.38 | 0.16 | 3.07% | 5.14 | 5.40 | 210665 | 11247 | 3.05% |
| 2026-05-29 | 5.26 | 5.22 | -0.07 | -1.32% | 5.21 | 5.32 | 159130 | 8395 | 2.30% |
| 2026-05-28 | 5.27 | 5.29 | 0.01 | 0.19% | 5.18 | 5.32 | 126403 | 6660 | 1.83% |
| 2026-05-27 | 5.47 | 5.28 | -0.19 | -3.47% | 5.25 | 5.47 | 170693 | 9079 | 2.47% |
| 2026-05-26 | 5.39 | 5.47 | 0.07 | 1.30% | 5.33 | 5.54 | 178892 | 9732 | 2.59% |
| 2026-05-25 | 5.48 | 5.40 | -0.06 | -1.10% | 5.36 | 5.50 | 119540 | 6473 | 1.73% |
| 2026-05-22 | 5.44 | 5.46 | 0.02 | 0.37% | 5.35 | 5.48 | 115727 | 6287 | 1.68% |
| 2026-05-21 | 5.56 | 5.44 | -0.10 | -1.81% | 5.43 | 5.61 | 153101 | 8475 | 2.22% |
| 2026-05-20 | 5.63 | 5.54 | -0.13 | -2.29% | 5.48 | 5.64 | 156666 | 8653 | 2.27% |
| 2026-05-19 | 5.73 | 5.67 | -0.05 | -0.87% | 5.59 | 5.79 | 167187 | 9468 | 2.42% |
| 2026-05-18 | 5.76 | 5.72 | -0.05 | -0.87% | 5.63 | 5.76 | 119919 | 6833 | 1.74% |
| 2026-05-15 | 5.83 | 5.77 | -0.08 | -1.37% | 5.74 | 5.85 | 162526 | 9405 | 2.35% |
| 2026-05-14 | 5.96 | 5.85 | -0.11 | -1.85% | 5.85 | 6.00 | 162044 | 9575 | 2.35% |
| 2026-05-13 | 6.00 | 5.96 | -0.02 | -0.33% | 5.94 | 6.03 | 148794 | 8897 | 2.16% |
| 2026-05-12 | 6.13 | 5.98 | -0.15 | -2.45% | 5.96 | 6.13 | 181307 | 10919 | 2.63% |
| 2026-05-11 | 6.21 | 6.13 | -0.11 | -1.76% | 6.11 | 6.23 | 242270 | 14868 | 3.51% |
| 2026-05-08 | 6.05 | 6.24 | 0.14 | 2.30% | 6.03 | 6.42 | 403636 | 25278 | 5.85% |
| 2026-05-07 | 6.06 | 6.10 | 0.06 | 0.99% | 6.01 | 6.19 | 274561 | 16701 | 3.98% |
| 2026-05-06 | 6.01 | 6.04 | 0.08 | 1.34% | 5.96 | 6.06 | 148358 | 8944 | 2.15% |
| 2026-04-30 | 5.96 | 5.96 | 0.02 | 0.34% | 5.94 | 6.08 | 155774 | 9348 | 2.26% |
| 2026-04-29 | 5.83 | 5.94 | 0.08 | 1.37% | 5.81 | 5.97 | 162093 | 9631 | 2.35% |
| 2026-04-28 | 5.91 | 5.86 | -0.10 | -1.68% | 5.83 | 5.95 | 140393 | 8239 | 2.03% |
| 2026-04-27 | 5.93 | 5.96 | 0.02 | 0.34% | 5.83 | 5.96 | 164962 | 9722 | 2.39% |
| 2026-04-24 | 6.04 | 5.94 | -0.10 | -1.66% | 5.88 | 6.04 | 194785 | 11550 | 2.82% |
| 2026-04-23 | 6.12 | 6.04 | -0.06 | -0.98% | 6.00 | 6.13 | 153479 | 9265 | 2.22% |
| 2026-04-22 | 6.22 | 6.10 | -0.13 | -2.09% | 6.03 | 6.22 | 247691 | 15098 | 3.59% |
| 2026-04-21 | 6.30 | 6.23 | -0.07 | -1.11% | 6.18 | 6.30 | 186590 | 11604 | 2.70% |
| 2026-04-20 | 6.30 | 6.30 | -0.02 | -0.32% | 6.21 | 6.32 | 156552 | 9815 | 2.27% |