当前时间：2026-07-27 16:52:01 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 | 4.15 | 4.26 | 0.12 | 2.90% | 4.13 | 4.28 | 113742 | 4822 | 1.60% |
| 2026-07-24 | 4.24 | 4.14 | -0.09 | -2.13% | 4.10 | 4.24 | 89031 | 3697 | 1.25% |
| 2026-07-23 | 4.12 | 4.23 | 0.12 | 2.92% | 4.08 | 4.25 | 130543 | 5451 | 1.83% |
| 2026-07-22 | 4.16 | 4.11 | -0.07 | -1.67% | 4.08 | 4.21 | 94729 | 3911 | 1.33% |
| 2026-07-21 | 4.15 | 4.18 | 0.03 | 0.72% | 4.00 | 4.20 | 148745 | 6121 | 2.09% |
| 2026-07-20 | 4.22 | 4.15 | -0.06 | -1.43% | 4.08 | 4.36 | 156419 | 6629 | 2.20% |
| 2026-07-17 | 4.32 | 4.21 | -0.13 | -3.00% | 4.16 | 4.48 | 156047 | 6731 | 2.19% |
| 2026-07-16 | 4.22 | 4.34 | 0.07 | 1.64% | 4.20 | 4.41 | 146497 | 6360 | 2.06% |
| 2026-07-15 | 4.21 | 4.27 | 0.02 | 0.47% | 4.19 | 4.34 | 114257 | 4886 | 1.61% |
| 2026-07-14 | 4.18 | 4.25 | 0.03 | 0.71% | 4.10 | 4.26 | 120483 | 5052 | 1.69% |
| 2026-07-13 | 4.38 | 4.22 | -0.17 | -3.87% | 4.17 | 4.40 | 127733 | 5426 | 1.79% |
| 2026-07-10 | 4.26 | 4.39 | 0.12 | 2.81% | 4.20 | 4.48 | 154875 | 6799 | 2.18% |
| 2026-07-09 | 4.25 | 4.27 | 0.00 | 0.00% | 4.16 | 4.32 | 84989 | 3594 | 1.19% |
| 2026-07-08 | 4.22 | 4.27 | 0.04 | 0.95% | 4.19 | 4.31 | 92791 | 3956 | 1.30% |
| 2026-07-07 | 4.38 | 4.23 | -0.14 | -3.20% | 4.20 | 4.38 | 99791 | 4255 | 1.40% |
| 2026-07-06 | 4.51 | 4.37 | -0.11 | -2.46% | 4.36 | 4.53 | 110429 | 4879 | 1.55% |
| 2026-07-03 | 4.39 | 4.48 | 0.08 | 1.82% | 4.38 | 4.54 | 139142 | 6223 | 1.95% |
| 2026-07-02 | 4.46 | 4.40 | -0.07 | -1.57% | 4.38 | 4.56 | 144594 | 6433 | 2.03% |
| 2026-07-01 | 4.37 | 4.47 | 0.13 | 3.00% | 4.34 | 4.55 | 176724 | 7886 | 2.48% |
| 2026-06-30 | 4.40 | 4.34 | -0.08 | -1.81% | 4.27 | 4.47 | 175184 | 7637 | 2.46% |
| 2026-06-29 | 4.41 | 4.42 | -0.01 | -0.23% | 4.28 | 4.46 | 125935 | 5525 | 1.77% |
| 2026-06-26 | 4.52 | 4.43 | -0.10 | -2.21% | 4.39 | 4.56 | 124583 | 5547 | 1.75% |
| 2026-06-25 | 4.65 | 4.53 | -0.14 | -3.00% | 4.50 | 4.67 | 126052 | 5747 | 1.77% |
| 2026-06-24 | 4.94 | 4.67 | -0.29 | -5.85% | 4.64 | 4.96 | 139198 | 6589 | 1.96% |
| 2026-06-23 | 4.88 | 4.96 | 0.01 | 0.20% | 4.88 | 5.01 | 98762 | 4907 | 1.39% |
| 2026-06-22 | 4.90 | 4.95 | 0.02 | 0.41% | 4.74 | 4.95 | 133324 | 6431 | 1.87% |
| 2026-06-18 | 5.10 | 4.93 | -0.18 | -3.52% | 4.93 | 5.10 | 122774 | 6109 | 1.72% |
| 2026-06-17 | 5.27 | 5.11 | -0.22 | -4.13% | 5.10 | 5.30 | 148656 | 7675 | 2.09% |
| 2026-06-16 | 5.35 | 5.33 | -0.06 | -1.11% | 5.27 | 5.38 | 83546 | 4443 | 1.17% |
| 2026-06-15 | 5.33 | 5.39 | 0.06 | 1.13% | 5.32 | 5.39 | 82007 | 4399 | 1.15% |
| 2026-06-12 | 5.30 | 5.33 | 0.06 | 1.14% | 5.27 | 5.44 | 98406 | 5251 | 1.38% |
| 2026-06-11 | 5.38 | 5.27 | -0.21 | -3.83% | 5.22 | 5.45 | 101277 | 5345 | 1.42% |
| 2026-06-10 | 5.50 | 5.48 | -0.22 | -3.86% | 5.39 | 5.58 | 165377 | 9044 | 2.32% |
| 2026-06-09 | 5.46 | 5.70 | 0.28 | 5.17% | 5.42 | 5.70 | 287983 | 16204 | 4.05% |
| 2026-06-08 | 5.30 | 5.42 | 0.00 | 0.00% | 5.15 | 5.42 | 146412 | 7717 | 2.06% |
| 2026-06-05 | 5.45 | 5.42 | 0.00 | 0.00% | 5.36 | 5.52 | 127098 | 6920 | 1.79% |
| 2026-06-04 | 5.51 | 5.42 | -0.10 | -1.81% | 5.37 | 5.59 | 139425 | 7579 | 1.96% |
| 2026-06-03 | 5.58 | 5.52 | -0.09 | -1.60% | 5.45 | 5.61 | 141608 | 7840 | 1.99% |
| 2026-06-02 | 5.81 | 5.61 | -0.22 | -3.77% | 5.56 | 5.82 | 184657 | 10402 | 2.59% |
| 2026-06-01 | 5.65 | 5.83 | 0.11 | 1.92% | 5.62 | 5.89 | 184021 | 10690 | 2.59% |
| 2026-05-29 | 6.08 | 5.72 | -0.41 | -6.69% | 5.66 | 6.10 | 351555 | 20551 | 4.94% |
| 2026-05-28 | 5.98 | 6.13 | 0.09 | 1.49% | 5.90 | 6.14 | 294422 | 17834 | 4.14% |
| 2026-05-27 | 6.16 | 6.04 | -0.12 | -1.95% | 6.04 | 6.42 | 358132 | 22031 | 5.03% |
| 2026-05-26 | 6.10 | 6.16 | -0.06 | -0.96% | 6.01 | 6.36 | 742376 | 45580 | 10.43% |
| 2026-05-25 | 5.77 | 6.22 | 0.43 | 7.43% | 5.74 | 6.37 | 896219 | 56040 | 12.59% |
| 2026-05-22 | 5.71 | 5.79 | 0.06 | 1.05% | 5.63 | 5.83 | 197977 | 11409 | 2.78% |
| 2026-05-21 | 5.91 | 5.73 | -0.21 | -3.54% | 5.67 | 5.93 | 249195 | 14521 | 3.50% |
| 2026-05-20 | 6.03 | 5.94 | -0.20 | -3.26% | 5.88 | 6.08 | 419911 | 25030 | 5.90% |
| 2026-05-19 | 5.58 | 6.14 | 0.56 | 10.04% | 5.57 | 6.14 | 269508 | 16410 | 3.79% |
| 2026-05-18 | 5.41 | 5.58 | 0.14 | 2.57% | 5.37 | 5.68 | 176649 | 9762 | 2.48% |
| 2026-05-15 | 5.51 | 5.44 | -0.12 | -2.16% | 5.37 | 5.53 | 142912 | 7785 | 2.01% |
| 2026-05-14 | 5.74 | 5.56 | -0.17 | -2.97% | 5.55 | 5.74 | 125218 | 7018 | 1.76% |
| 2026-05-13 | 5.72 | 5.73 | 0.01 | 0.17% | 5.64 | 5.75 | 103222 | 5882 | 1.45% |
| 2026-05-12 | 5.84 | 5.72 | -0.14 | -2.39% | 5.67 | 5.85 | 168003 | 9637 | 2.36% |
| 2026-05-11 | 5.90 | 5.86 | -0.05 | -0.85% | 5.82 | 5.91 | 149428 | 8736 | 2.10% |
| 2026-05-08 | 5.83 | 5.91 | 0.05 | 0.85% | 5.82 | 5.93 | 120719 | 7109 | 1.70% |
| 2026-05-07 | 5.90 | 5.86 | -0.03 | -0.51% | 5.85 | 5.92 | 107875 | 6335 | 1.52% |
| 2026-05-06 | 5.84 | 5.89 | 0.06 | 1.03% | 5.83 | 5.93 | 119410 | 7032 | 1.68% |
| 2026-04-30 | 5.98 | 5.83 | -0.23 | -3.80% | 5.80 | 6.02 | 239336 | 14025 | 3.36% |
| 2026-04-29 | 6.01 | 6.06 | 0.06 | 1.00% | 5.98 | 6.10 | 117335 | 7112 | 1.65% |
| 2026-04-28 | 6.12 | 6.00 | -0.13 | -2.12% | 5.99 | 6.12 | 136905 | 8255 | 1.92% |
| 2026-04-27 | 6.06 | 6.13 | 0.03 | 0.49% | 5.98 | 6.15 | 153144 | 9290 | 2.15% |
| 2026-04-24 | 6.03 | 6.10 | 0.13 | 2.18% | 6.01 | 6.12 | 154005 | 9349 | 2.16% |
| 2026-04-23 | 6.06 | 5.97 | -0.08 | -1.32% | 5.93 | 6.12 | 117210 | 7039 | 1.65% |
| 2026-04-22 | 6.00 | 6.05 | 0.02 | 0.33% | 5.97 | 6.06 | 91436 | 5497 | 1.28% |
| 2026-04-21 | 6.02 | 6.03 | -0.01 | -0.17% | 5.93 | 6.04 | 126623 | 7573 | 1.78% |
| 2026-04-20 | 6.02 | 6.04 | -0.02 | -0.33% | 6.00 | 6.08 | 89943 | 5437 | 1.26% |