当前时间：2026-07-26 21:14:28 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 | 4.81 | 4.56 | -0.46 | -9.16% | 4.56 | 4.89 | 624322 | 29372 | 10.68% |
| 2026-07-23 | 4.93 | 5.02 | 0.19 | 3.93% | 4.83 | 5.29 | 918936 | 46437 | 15.73% |
| 2026-07-22 | 4.83 | 4.83 | 0.44 | 10.02% | 4.83 | 4.83 | 153258 | 7402 | 2.62% |
| 2026-07-21 | 4.39 | 4.39 | 0.00 | 0.00% | 4.05 | 4.42 | 254195 | 10847 | 4.35% |
| 2026-07-20 | 4.44 | 4.39 | -0.06 | -1.35% | 4.31 | 4.67 | 243043 | 10966 | 4.16% |
| 2026-07-17 | 4.68 | 4.45 | -0.24 | -5.12% | 4.39 | 4.72 | 222394 | 10111 | 3.81% |
| 2026-07-16 | 4.66 | 4.69 | 0.00 | 0.00% | 4.57 | 4.78 | 177046 | 8315 | 3.03% |
| 2026-07-15 | 4.52 | 4.69 | 0.08 | 1.74% | 4.50 | 4.79 | 233263 | 10927 | 3.99% |
| 2026-07-14 | 4.56 | 4.61 | 0.05 | 1.10% | 4.43 | 4.61 | 223184 | 10102 | 3.82% |
| 2026-07-13 | 4.86 | 4.56 | -0.31 | -6.37% | 4.54 | 4.92 | 284149 | 13277 | 4.86% |
| 2026-07-10 | 4.64 | 4.87 | 0.19 | 4.06% | 4.56 | 5.02 | 449419 | 21707 | 7.69% |
| 2026-07-09 | 4.74 | 4.68 | 0.00 | 0.00% | 4.63 | 4.85 | 270867 | 12824 | 4.64% |
| 2026-07-08 | 4.64 | 4.68 | 0.04 | 0.86% | 4.50 | 4.70 | 251587 | 11655 | 4.31% |
| 2026-07-07 | 4.95 | 4.64 | -0.40 | -7.94% | 4.60 | 4.97 | 449525 | 21317 | 7.69% |
| 2026-07-06 | 5.60 | 5.04 | -0.56 | -10.00% | 5.04 | 5.60 | 458135 | 24220 | 7.84% |
| 2026-07-03 | 5.70 | 5.60 | -0.16 | -2.78% | 5.58 | 5.78 | 246507 | 13932 | 4.22% |
| 2026-07-02 | 5.85 | 5.76 | -0.04 | -0.69% | 5.73 | 5.98 | 350927 | 20459 | 6.01% |
| 2026-07-01 | 5.67 | 5.80 | 0.08 | 1.40% | 5.58 | 6.08 | 394908 | 22903 | 6.76% |
| 2026-06-30 | 5.61 | 5.72 | 0.08 | 1.42% | 5.42 | 5.77 | 310063 | 17383 | 5.31% |
| 2026-06-29 | 5.76 | 5.64 | -0.19 | -3.26% | 5.61 | 5.83 | 294930 | 16776 | 5.05% |
| 2026-06-26 | 5.96 | 5.83 | -0.19 | -3.16% | 5.72 | 6.07 | 380277 | 22239 | 6.51% |
| 2026-06-25 | 6.18 | 6.02 | -0.16 | -2.59% | 6.01 | 6.41 | 540038 | 33345 | 9.24% |
| 2026-06-24 | 5.96 | 6.18 | 0.18 | 3.00% | 5.67 | 6.23 | 672711 | 40084 | 11.51% |
| 2026-06-23 | 5.86 | 6.00 | 0.10 | 1.69% | 5.82 | 6.23 | 476847 | 28885 | 8.16% |
| 2026-06-22 | 5.82 | 5.90 | 0.00 | 0.00% | 5.82 | 5.97 | 265403 | 15655 | 4.54% |
| 2026-06-18 | 5.97 | 5.90 | -0.19 | -3.12% | 5.87 | 6.06 | 363625 | 21542 | 6.22% |
| 2026-06-17 | 5.90 | 6.09 | 0.13 | 2.18% | 5.73 | 6.15 | 632795 | 37630 | 10.83% |
| 2026-06-16 | 6.10 | 5.96 | -0.21 | -3.40% | 5.85 | 6.10 | 426311 | 25331 | 7.30% |
| 2026-06-15 | 5.98 | 6.17 | 0.20 | 3.35% | 5.97 | 6.19 | 462152 | 28157 | 7.91% |
| 2026-06-12 | 6.09 | 5.97 | 0.05 | 0.84% | 5.77 | 6.09 | 418343 | 24830 | 7.16% |
| 2026-06-11 | 6.13 | 5.92 | -0.26 | -4.21% | 5.86 | 6.15 | 522435 | 31257 | 8.94% |
| 2026-06-10 | 6.02 | 6.18 | 0.01 | 0.16% | 6.02 | 6.57 | 995815 | 62242 | 17.04% |
| 2026-06-09 | 5.72 | 6.17 | 0.56 | 9.98% | 5.64 | 6.17 | 628880 | 38020 | 10.76% |
| 2026-06-08 | 5.55 | 5.61 | -0.22 | -3.77% | 5.51 | 5.82 | 308924 | 17480 | 5.29% |
| 2026-06-05 | 5.95 | 5.83 | -0.09 | -1.52% | 5.76 | 6.00 | 419015 | 24516 | 7.17% |
| 2026-06-04 | 5.84 | 5.92 | -0.01 | -0.17% | 5.71 | 6.14 | 672300 | 39820 | 11.51% |
| 2026-06-03 | 6.14 | 5.93 | -0.30 | -4.82% | 5.92 | 6.28 | 856120 | 51616 | 14.65% |
| 2026-06-02 | 5.67 | 6.23 | 0.57 | 10.07% | 5.44 | 6.23 | 830579 | 49911 | 14.21% |
| 2026-06-01 | 5.51 | 5.66 | 0.11 | 1.98% | 5.41 | 5.75 | 265687 | 15070 | 4.55% |
| 2026-05-29 | 5.85 | 5.55 | -0.33 | -5.61% | 5.50 | 5.88 | 348022 | 19725 | 5.96% |
| 2026-05-28 | 5.71 | 5.88 | 0.19 | 3.34% | 5.71 | 6.05 | 428646 | 25162 | 7.34% |
| 2026-05-27 | 5.87 | 5.69 | -0.16 | -2.74% | 5.63 | 5.87 | 282110 | 16142 | 4.83% |
| 2026-05-26 | 6.10 | 5.85 | -0.31 | -5.03% | 5.75 | 6.10 | 415725 | 24335 | 7.11% |
| 2026-05-25 | 6.34 | 6.16 | -0.19 | -2.99% | 6.08 | 6.41 | 375251 | 23168 | 6.42% |
| 2026-05-22 | 6.23 | 6.35 | 0.17 | 2.75% | 6.09 | 6.40 | 417309 | 26058 | 7.14% |
| 2026-05-21 | 6.65 | 6.18 | -0.44 | -6.65% | 6.15 | 6.69 | 600734 | 38351 | 10.28% |
| 2026-05-20 | 6.96 | 6.62 | -0.36 | -5.16% | 6.53 | 7.11 | 596444 | 39828 | 10.21% |
| 2026-05-19 | 6.99 | 6.98 | -0.07 | -0.99% | 6.81 | 7.19 | 505940 | 35340 | 8.66% |
| 2026-05-18 | 7.22 | 7.05 | -0.32 | -4.34% | 6.91 | 7.50 | 728164 | 51622 | 12.46% |
| 2026-05-15 | 7.21 | 7.37 | -0.14 | -1.86% | 7.21 | 7.80 | 1074094 | 80476 | 18.38% |
| 2026-05-14 | 8.16 | 7.51 | 0.09 | 1.21% | 7.50 | 8.16 | 1499818 | 117498 | 25.67% |
| 2026-05-13 | 7.02 | 7.42 | 0.34 | 4.80% | 6.97 | 7.54 | 922564 | 67459 | 15.79% |
| 2026-05-12 | 7.04 | 7.08 | 0.04 | 0.57% | 6.87 | 7.12 | 573111 | 40133 | 9.81% |
| 2026-05-11 | 7.16 | 7.04 | -0.10 | -1.40% | 6.97 | 7.23 | 532452 | 37602 | 9.11% |
| 2026-05-08 | 7.29 | 7.14 | -0.33 | -4.42% | 7.12 | 7.29 | 768193 | 55137 | 13.15% |
| 2026-05-07 | 7.02 | 7.47 | 0.46 | 6.56% | 6.95 | 7.62 | 1139201 | 82372 | 19.50% |
| 2026-05-06 | 6.92 | 7.01 | 0.20 | 2.94% | 6.86 | 7.06 | 630199 | 43880 | 10.79% |
| 2026-04-30 | 6.84 | 6.81 | -0.04 | -0.58% | 6.66 | 6.92 | 632777 | 43035 | 10.83% |
| 2026-04-29 | 6.63 | 6.85 | 0.05 | 0.74% | 6.60 | 6.99 | 1042400 | 70948 | 17.84% |
| 2026-04-28 | 6.39 | 6.80 | 0.62 | 10.03% | 6.33 | 6.80 | 898197 | 58992 | 15.34% |
| 2026-04-27 | 6.14 | 6.18 | 0.01 | 0.16% | 6.02 | 6.21 | 293131 | 17979 | 5.01% |
| 2026-04-24 | 6.26 | 6.17 | -0.18 | -2.83% | 6.07 | 6.28 | 395969 | 24366 | 6.76% |
| 2026-04-23 | 6.27 | 6.35 | 0.09 | 1.44% | 6.20 | 6.39 | 437413 | 27581 | 7.47% |
| 2026-04-22 | 6.33 | 6.26 | -0.08 | -1.26% | 6.13 | 6.33 | 396367 | 24564 | 6.77% |
| 2026-04-21 | 6.45 | 6.34 | -0.15 | -2.31% | 6.26 | 6.45 | 377604 | 23875 | 6.45% |
| 2026-04-20 | 6.51 | 6.49 | -0.05 | -0.76% | 6.43 | 6.58 | 409102 | 26531 | 6.99% |
| 2026-04-17 | 6.74 | 6.54 | -0.31 | -4.53% | 6.48 | 6.81 | 615416 | 40390 | 10.51% |