当前时间：2026-07-26 21:31:29 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 | 4.05 | 4.36 | 0.40 | 10.10% | 3.92 | 4.36 | 534654 | 22455 | 10.56% |
| 2026-07-23 | 3.73 | 3.96 | 0.25 | 6.74% | 3.73 | 4.08 | 606892 | 23884 | 11.99% |
| 2026-07-22 | 3.82 | 3.71 | -0.16 | -4.13% | 3.70 | 3.87 | 263295 | 9957 | 5.20% |
| 2026-07-21 | 3.78 | 3.87 | 0.17 | 4.59% | 3.51 | 3.90 | 398193 | 14881 | 7.87% |
| 2026-07-20 | 3.95 | 3.70 | -0.21 | -5.37% | 3.62 | 4.02 | 361153 | 13836 | 7.14% |
| 2026-07-17 | 4.19 | 3.91 | -0.30 | -7.13% | 3.88 | 4.24 | 315262 | 12715 | 6.23% |
| 2026-07-16 | 4.09 | 4.21 | 0.05 | 1.20% | 4.04 | 4.39 | 329523 | 13913 | 6.51% |
| 2026-07-15 | 4.14 | 4.16 | -0.04 | -0.95% | 4.07 | 4.29 | 321547 | 13408 | 6.35% |
| 2026-07-14 | 4.02 | 4.20 | 0.16 | 3.96% | 3.96 | 4.21 | 313550 | 12790 | 6.20% |
| 2026-07-13 | 4.42 | 4.04 | -0.45 | -10.02% | 4.04 | 4.50 | 381401 | 15908 | 7.54% |
| 2026-07-10 | 4.50 | 4.49 | 0.02 | 0.45% | 4.46 | 4.70 | 332289 | 15208 | 6.57% |
| 2026-07-09 | 4.63 | 4.47 | -0.16 | -3.46% | 4.30 | 4.70 | 338671 | 15174 | 6.69% |
| 2026-07-08 | 4.86 | 4.63 | -0.28 | -5.70% | 4.56 | 4.95 | 354569 | 16551 | 7.01% |
| 2026-07-07 | 5.10 | 4.91 | -0.23 | -4.47% | 4.86 | 5.19 | 359898 | 17921 | 7.11% |
| 2026-07-06 | 5.50 | 5.14 | -0.29 | -5.34% | 5.12 | 5.54 | 456711 | 24054 | 9.02% |
| 2026-07-03 | 5.52 | 5.43 | 0.11 | 2.07% | 5.34 | 5.67 | 496708 | 27259 | 9.81% |
| 2026-07-02 | 5.24 | 5.32 | 0.07 | 1.33% | 5.13 | 5.62 | 401096 | 21635 | 7.92% |
| 2026-07-01 | 5.22 | 5.25 | 0.01 | 0.19% | 5.11 | 5.34 | 281211 | 14725 | 5.56% |
| 2026-06-30 | 5.14 | 5.24 | 0.11 | 2.14% | 5.05 | 5.29 | 296694 | 15445 | 5.86% |
| 2026-06-29 | 5.18 | 5.13 | -0.08 | -1.54% | 4.98 | 5.34 | 367780 | 18956 | 7.27% |
| 2026-06-26 | 5.36 | 5.21 | -0.18 | -3.34% | 5.13 | 5.42 | 324519 | 16995 | 6.41% |
| 2026-06-25 | 5.56 | 5.39 | -0.16 | -2.88% | 5.33 | 5.59 | 312079 | 16902 | 6.17% |
| 2026-06-24 | 5.67 | 5.55 | -0.17 | -2.97% | 5.31 | 5.78 | 429277 | 23530 | 8.48% |
| 2026-06-23 | 5.42 | 5.72 | 0.25 | 4.57% | 5.37 | 5.90 | 502435 | 28588 | 9.93% |
| 2026-06-22 | 5.50 | 5.47 | 0.00 | 0.00% | 5.25 | 5.55 | 297107 | 15995 | 5.87% |
| 2026-06-18 | 5.40 | 5.47 | 0.02 | 0.37% | 5.29 | 5.54 | 274198 | 14938 | 5.42% |
| 2026-06-17 | 5.38 | 5.45 | 0.04 | 0.74% | 5.33 | 5.52 | 279928 | 15125 | 5.53% |
| 2026-06-16 | 5.16 | 5.41 | 0.24 | 4.64% | 5.03 | 5.45 | 397035 | 20923 | 7.84% |
| 2026-06-15 | 5.10 | 5.17 | 0.17 | 3.40% | 5.08 | 5.24 | 328705 | 16971 | 6.49% |
| 2026-06-12 | 5.22 | 5.00 | -0.07 | -1.38% | 5.00 | 5.32 | 332390 | 16980 | 6.57% |
| 2026-06-11 | 5.22 | 5.07 | -0.21 | -3.98% | 4.96 | 5.27 | 363494 | 18430 | 7.18% |
| 2026-06-10 | 5.43 | 5.28 | -0.17 | -3.12% | 5.21 | 5.52 | 317816 | 16936 | 6.28% |
| 2026-06-09 | 5.28 | 5.45 | 0.21 | 4.01% | 5.28 | 5.52 | 416799 | 22588 | 8.24% |
| 2026-06-08 | 5.41 | 5.24 | -0.35 | -6.26% | 5.13 | 5.52 | 415796 | 22198 | 8.22% |
| 2026-06-05 | 5.42 | 5.59 | 0.10 | 1.82% | 5.09 | 5.65 | 561638 | 30341 | 11.10% |
| 2026-06-04 | 5.38 | 5.49 | 0.05 | 0.92% | 5.32 | 5.54 | 359826 | 19578 | 7.11% |
| 2026-06-03 | 5.56 | 5.44 | -0.18 | -3.20% | 5.37 | 5.66 | 490086 | 26938 | 9.68% |
| 2026-06-02 | 5.53 | 5.62 | 0.08 | 1.44% | 5.42 | 5.65 | 610647 | 33923 | 12.07% |
| 2026-06-01 | 5.33 | 5.54 | 0.09 | 1.65% | 5.32 | 5.75 | 976104 | 54846 | 19.29% |
| 2026-05-29 | 5.80 | 5.45 | -0.60 | -9.92% | 5.45 | 5.99 | 1156914 | 65621 | 22.86% |
| 2026-05-28 | 5.88 | 6.05 | -0.11 | -1.79% | 5.88 | 6.30 | 1551117 | 93847 | 30.65% |
| 2026-05-27 | 6.66 | 6.16 | -0.28 | -4.35% | 6.16 | 6.99 | 2166146 | 142550 | 42.80% |
| 2026-05-26 | 6.44 | 6.44 | 0.59 | 10.09% | 6.44 | 6.44 | 122691 | 7901 | 2.42% |
| 2026-05-25 | 5.31 | 5.85 | 0.53 | 9.96% | 5.31 | 5.85 | 364086 | 20665 | 7.19% |
| 2026-05-22 | 5.23 | 5.32 | 0.21 | 4.11% | 5.10 | 5.37 | 189410 | 9977 | 3.74% |
| 2026-05-21 | 5.36 | 5.11 | -0.25 | -4.66% | 5.10 | 5.45 | 182483 | 9656 | 3.61% |
| 2026-05-20 | 5.40 | 5.36 | -0.05 | -0.92% | 5.27 | 5.43 | 146739 | 7827 | 2.90% |
| 2026-05-19 | 5.38 | 5.41 | 0.00 | 0.00% | 5.29 | 5.46 | 150249 | 8063 | 2.97% |
| 2026-05-18 | 5.31 | 5.41 | 0.07 | 1.31% | 5.30 | 5.43 | 182137 | 9809 | 3.60% |
| 2026-05-15 | 5.38 | 5.34 | -0.02 | -0.37% | 5.29 | 5.45 | 165353 | 8882 | 3.27% |
| 2026-05-14 | 5.47 | 5.36 | -0.09 | -1.65% | 5.33 | 5.48 | 157379 | 8478 | 3.11% |
| 2026-05-13 | 5.50 | 5.45 | -0.02 | -0.37% | 5.42 | 5.52 | 210714 | 11507 | 4.16% |
| 2026-05-12 | 5.60 | 5.47 | -0.11 | -1.97% | 5.41 | 5.62 | 272140 | 14954 | 5.38% |
| 2026-05-11 | 5.61 | 5.58 | -0.01 | -0.18% | 5.54 | 5.67 | 228039 | 12753 | 4.51% |
| 2026-05-08 | 5.55 | 5.59 | 0.03 | 0.54% | 5.52 | 5.62 | 164449 | 9173 | 3.25% |
| 2026-05-07 | 5.58 | 5.56 | -0.02 | -0.36% | 5.50 | 5.67 | 239497 | 13329 | 4.73% |
| 2026-05-06 | 5.50 | 5.58 | 0.16 | 2.95% | 5.48 | 5.63 | 261877 | 14603 | 5.17% |
| 2026-04-30 | 5.36 | 5.42 | 0.04 | 0.74% | 5.36 | 5.48 | 167024 | 9076 | 3.30% |
| 2026-04-29 | 5.18 | 5.38 | 0.19 | 3.66% | 5.16 | 5.44 | 306868 | 16417 | 6.06% |
| 2026-04-28 | 5.24 | 5.19 | 0.01 | 0.19% | 5.15 | 5.33 | 268734 | 14073 | 5.31% |
| 2026-04-27 | 5.08 | 5.18 | 0.16 | 3.19% | 4.95 | 5.20 | 197025 | 10051 | 3.89% |
| 2026-04-24 | 4.90 | 5.02 | 0.12 | 2.45% | 4.88 | 5.05 | 145063 | 7200 | 2.87% |
| 2026-04-23 | 5.08 | 4.90 | -0.20 | -3.92% | 4.90 | 5.10 | 167283 | 8306 | 3.30% |
| 2026-04-22 | 5.06 | 5.10 | 0.04 | 0.79% | 5.04 | 5.19 | 144320 | 7368 | 2.85% |
| 2026-04-21 | 5.18 | 5.06 | -0.13 | -2.50% | 5.04 | 5.19 | 159892 | 8115 | 3.16% |
| 2026-04-20 | 5.16 | 5.19 | 0.08 | 1.57% | 5.12 | 5.39 | 216132 | 11302 | 4.27% |
| 2026-04-17 | 5.07 | 5.11 | 0.04 | 0.79% | 4.99 | 5.13 | 198628 | 10069 | 3.92% |