当前时间：2026-07-29 11:57:28 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 | 4.40 | 4.49 | 0.04 | 0.90% | 4.38 | 4.58 | 153499 | 6916 | 2.04% |
| 2026-07-27 | 4.37 | 4.45 | 0.09 | 2.06% | 4.31 | 4.48 | 145885 | 6429 | 1.94% |
| 2026-07-24 | 4.50 | 4.36 | -0.19 | -4.18% | 4.36 | 4.51 | 170740 | 7554 | 2.27% |
| 2026-07-23 | 4.45 | 4.55 | 0.06 | 1.34% | 4.44 | 4.55 | 191975 | 8634 | 2.55% |
| 2026-07-22 | 4.51 | 4.49 | -0.06 | -1.32% | 4.43 | 4.60 | 235482 | 10586 | 3.12% |
| 2026-07-21 | 4.85 | 4.55 | -0.19 | -4.01% | 4.32 | 4.85 | 397948 | 17875 | 5.28% |
| 2026-07-20 | 4.91 | 4.74 | -0.17 | -3.46% | 4.52 | 5.16 | 418411 | 20086 | 5.55% |
| 2026-07-17 | 5.20 | 4.91 | -0.13 | -2.58% | 4.86 | 5.20 | 453384 | 22717 | 6.01% |
| 2026-07-16 | 5.04 | 5.04 | -0.06 | -1.18% | 4.85 | 5.24 | 488988 | 24503 | 6.49% |
| 2026-07-15 | 5.15 | 5.10 | -0.02 | -0.39% | 4.85 | 5.43 | 584835 | 29714 | 7.76% |
| 2026-07-14 | 4.47 | 5.12 | 0.47 | 10.11% | 4.44 | 5.12 | 502497 | 24497 | 6.67% |
| 2026-07-13 | 5.12 | 4.65 | -0.52 | -10.06% | 4.65 | 5.13 | 407387 | 19441 | 5.40% |
| 2026-07-10 | 5.32 | 5.17 | -0.10 | -1.90% | 5.17 | 5.39 | 245801 | 12892 | 3.26% |
| 2026-07-09 | 5.20 | 5.27 | 0.06 | 1.15% | 5.16 | 5.35 | 194263 | 10169 | 2.58% |
| 2026-07-08 | 5.30 | 5.21 | -0.11 | -2.07% | 5.19 | 5.38 | 227257 | 11950 | 3.01% |
| 2026-07-07 | 5.29 | 5.32 | 0.03 | 0.57% | 5.23 | 5.53 | 252145 | 13544 | 3.35% |
| 2026-07-06 | 5.47 | 5.29 | -0.11 | -2.04% | 5.23 | 5.49 | 344803 | 18339 | 4.57% |
| 2026-07-03 | 5.45 | 5.40 | -0.01 | -0.18% | 5.33 | 5.55 | 446240 | 24278 | 5.92% |
| 2026-07-02 | 5.47 | 5.41 | -0.01 | -0.18% | 5.36 | 5.75 | 513363 | 28220 | 6.81% |
| 2026-07-01 | 5.36 | 5.42 | 0.07 | 1.31% | 5.22 | 5.51 | 592021 | 32023 | 7.85% |
| 2026-06-30 | 4.96 | 5.35 | 0.49 | 10.08% | 4.87 | 5.35 | 602496 | 31407 | 7.99% |
| 2026-06-29 | 4.45 | 4.86 | 0.44 | 9.95% | 4.36 | 4.86 | 239551 | 11452 | 3.18% |
| 2026-06-26 | 4.43 | 4.42 | -0.06 | -1.34% | 4.31 | 4.48 | 246712 | 10841 | 3.27% |
| 2026-06-25 | 4.76 | 4.48 | -0.31 | -6.47% | 4.40 | 4.78 | 314120 | 14290 | 4.17% |
| 2026-06-24 | 4.81 | 4.79 | -0.06 | -1.24% | 4.67 | 4.86 | 206802 | 9849 | 2.74% |
| 2026-06-23 | 4.93 | 4.85 | -0.08 | -1.62% | 4.79 | 4.95 | 178780 | 8712 | 2.37% |
| 2026-06-22 | 4.89 | 4.93 | 0.01 | 0.20% | 4.64 | 4.97 | 284405 | 13605 | 3.77% |
| 2026-06-18 | 4.81 | 4.92 | 0.09 | 1.86% | 4.70 | 5.03 | 302473 | 14782 | 4.01% |
| 2026-06-17 | 4.98 | 4.83 | -0.12 | -2.42% | 4.80 | 4.98 | 192970 | 9341 | 2.56% |
| 2026-06-16 | 5.07 | 4.95 | -0.11 | -2.17% | 4.93 | 5.07 | 199205 | 9893 | 2.64% |
| 2026-06-15 | 4.91 | 5.06 | 0.15 | 3.05% | 4.86 | 5.10 | 258564 | 12957 | 3.43% |
| 2026-06-12 | 4.95 | 4.91 | 0.01 | 0.20% | 4.88 | 5.28 | 270829 | 13644 | 3.59% |
| 2026-06-11 | 4.82 | 4.90 | 0.05 | 1.03% | 4.73 | 4.97 | 198461 | 9670 | 2.63% |
| 2026-06-10 | 4.97 | 4.85 | -0.14 | -2.81% | 4.81 | 5.04 | 187691 | 9203 | 2.49% |
| 2026-06-09 | 4.94 | 4.99 | 0.06 | 1.22% | 4.88 | 5.04 | 201282 | 10000 | 2.67% |
| 2026-06-08 | 4.95 | 4.93 | -0.11 | -2.18% | 4.82 | 5.07 | 246188 | 12171 | 3.27% |
| 2026-06-05 | 5.00 | 5.04 | 0.01 | 0.20% | 4.93 | 5.11 | 203623 | 10227 | 2.70% |
| 2026-06-04 | 5.10 | 5.03 | -0.08 | -1.57% | 4.98 | 5.22 | 199599 | 10097 | 2.65% |
| 2026-06-03 | 5.02 | 5.11 | 0.08 | 1.59% | 4.93 | 5.20 | 260144 | 13295 | 3.45% |
| 2026-06-02 | 5.09 | 5.03 | -0.06 | -1.18% | 4.93 | 5.12 | 149643 | 7483 | 1.99% |
| 2026-06-01 | 4.95 | 5.09 | 0.15 | 3.04% | 4.95 | 5.20 | 216838 | 11049 | 2.88% |
| 2026-05-29 | 5.28 | 4.94 | -0.29 | -5.54% | 4.91 | 5.28 | 284539 | 14386 | 3.77% |
| 2026-05-28 | 5.17 | 5.23 | 0.03 | 0.58% | 5.12 | 5.35 | 237578 | 12431 | 3.15% |
| 2026-05-27 | 5.35 | 5.20 | -0.13 | -2.44% | 5.16 | 5.39 | 184997 | 9667 | 2.45% |
| 2026-05-26 | 5.51 | 5.33 | -0.18 | -3.27% | 5.30 | 5.52 | 204249 | 10929 | 2.71% |
| 2026-05-25 | 5.65 | 5.51 | -0.13 | -2.30% | 5.41 | 5.70 | 285894 | 15707 | 3.79% |
| 2026-05-22 | 5.38 | 5.64 | 0.28 | 5.22% | 5.35 | 5.67 | 328002 | 18214 | 4.35% |
| 2026-05-21 | 5.66 | 5.36 | -0.28 | -4.96% | 5.35 | 5.79 | 367987 | 20412 | 4.88% |
| 2026-05-20 | 5.67 | 5.64 | -0.04 | -0.70% | 5.55 | 5.72 | 341759 | 19278 | 4.53% |
| 2026-05-19 | 5.72 | 5.68 | -0.03 | -0.53% | 5.56 | 5.75 | 369776 | 20868 | 4.91% |
| 2026-05-18 | 5.76 | 5.71 | -0.10 | -1.72% | 5.63 | 6.00 | 422467 | 24343 | 5.60% |
| 2026-05-15 | 6.02 | 5.81 | -0.25 | -4.13% | 5.74 | 6.12 | 536838 | 31743 | 7.12% |
| 2026-05-14 | 6.44 | 6.06 | -0.41 | -6.34% | 5.83 | 6.47 | 1101542 | 66217 | 14.61% |
| 2026-05-13 | 5.94 | 6.47 | 0.59 | 10.03% | 5.83 | 6.47 | 379285 | 24071 | 5.03% |
| 2026-05-12 | 5.83 | 5.88 | 0.01 | 0.17% | 5.62 | 5.94 | 445669 | 25850 | 5.91% |
| 2026-05-11 | 5.84 | 5.87 | 0.03 | 0.51% | 5.77 | 5.96 | 382280 | 22371 | 5.07% |
| 2026-05-08 | 5.72 | 5.84 | 0.12 | 2.10% | 5.66 | 5.84 | 319470 | 18401 | 4.24% |
| 2026-05-07 | 5.60 | 5.72 | 0.11 | 1.96% | 5.55 | 5.73 | 333965 | 18842 | 4.43% |
| 2026-05-06 | 5.52 | 5.61 | 0.10 | 1.81% | 5.39 | 5.61 | 361206 | 19944 | 4.79% |
| 2026-04-30 | 5.58 | 5.51 | 0.01 | 0.18% | 5.39 | 5.69 | 362966 | 19970 | 4.82% |
| 2026-04-29 | 5.48 | 5.50 | -0.04 | -0.72% | 5.44 | 5.61 | 244641 | 13526 | 3.25% |
| 2026-04-28 | 5.63 | 5.54 | -0.08 | -1.42% | 5.48 | 5.65 | 226908 | 12557 | 3.01% |
| 2026-04-27 | 5.61 | 5.62 | 0.00 | 0.00% | 5.42 | 5.66 | 346772 | 19272 | 4.60% |
| 2026-04-24 | 5.56 | 5.62 | 0.06 | 1.08% | 5.50 | 5.68 | 327665 | 18317 | 4.35% |
| 2026-04-23 | 5.58 | 5.56 | -0.08 | -1.42% | 5.52 | 5.76 | 331067 | 18570 | 4.39% |
| 2026-04-22 | 5.58 | 5.64 | 0.06 | 1.08% | 5.50 | 5.71 | 379645 | 21232 | 5.04% |
| 2026-04-21 | 5.72 | 5.58 | -0.12 | -2.11% | 5.50 | 5.74 | 470197 | 26316 | 6.24% |
| 2026-04-20 | 5.86 | 5.70 | 0.13 | 2.33% | 5.55 | 5.91 | 1075988 | 61175 | 14.27% |