当前时间：2026-07-26 21:05:18 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 | 3.95 | -0.14 | -3.42% | 3.95 | 4.07 | 80209 | 3206 | 0.59% |
| 2026-07-23 | 3.90 | 4.09 | 0.17 | 4.34% | 3.89 | 4.10 | 126630 | 5095 | 0.93% |
| 2026-07-22 | 3.91 | 3.92 | 0.00 | 0.00% | 3.86 | 4.07 | 102368 | 4021 | 0.75% |
| 2026-07-21 | 3.92 | 3.92 | -0.04 | -1.01% | 3.72 | 3.95 | 142302 | 5480 | 1.05% |
| 2026-07-20 | 4.01 | 3.96 | -0.09 | -2.22% | 3.91 | 4.15 | 183506 | 7360 | 1.35% |
| 2026-07-17 | 4.22 | 4.05 | -0.18 | -4.26% | 3.99 | 4.31 | 128746 | 5309 | 0.95% |
| 2026-07-16 | 4.17 | 4.23 | 0.03 | 0.71% | 4.13 | 4.32 | 89686 | 3808 | 0.66% |
| 2026-07-15 | 4.10 | 4.20 | 0.08 | 1.94% | 4.04 | 4.24 | 89433 | 3746 | 0.66% |
| 2026-07-14 | 4.03 | 4.12 | 0.09 | 2.23% | 3.98 | 4.13 | 100740 | 4109 | 0.74% |
| 2026-07-13 | 4.30 | 4.03 | -0.24 | -5.62% | 4.01 | 4.31 | 140410 | 5733 | 1.03% |
| 2026-07-10 | 4.18 | 4.27 | 0.06 | 1.43% | 4.13 | 4.34 | 105626 | 4513 | 0.78% |
| 2026-07-09 | 4.15 | 4.21 | 0.03 | 0.72% | 4.13 | 4.24 | 87488 | 3661 | 0.64% |
| 2026-07-08 | 4.21 | 4.18 | -0.02 | -0.48% | 4.10 | 4.24 | 74002 | 3094 | 0.55% |
| 2026-07-07 | 4.29 | 4.20 | -0.12 | -2.78% | 4.17 | 4.31 | 89152 | 3766 | 0.66% |
| 2026-07-06 | 4.30 | 4.32 | 0.00 | 0.00% | 4.29 | 4.43 | 105591 | 4585 | 0.78% |
| 2026-07-03 | 4.35 | 4.32 | 0.03 | 0.70% | 4.20 | 4.38 | 133428 | 5741 | 0.98% |
| 2026-07-02 | 4.29 | 4.29 | 0.00 | 0.00% | 4.24 | 4.43 | 132701 | 5751 | 0.98% |
| 2026-07-01 | 4.25 | 4.29 | 0.06 | 1.42% | 4.17 | 4.36 | 110607 | 4745 | 0.81% |
| 2026-06-30 | 4.28 | 4.23 | -0.08 | -1.86% | 4.19 | 4.36 | 91632 | 3898 | 0.67% |
| 2026-06-29 | 4.28 | 4.31 | 0.03 | 0.70% | 4.09 | 4.34 | 146883 | 6218 | 1.08% |
| 2026-06-26 | 4.32 | 4.28 | -0.07 | -1.61% | 4.16 | 4.40 | 143036 | 6130 | 1.05% |
| 2026-06-25 | 4.45 | 4.35 | -0.12 | -2.68% | 4.31 | 4.48 | 110346 | 4807 | 0.81% |
| 2026-06-24 | 4.65 | 4.47 | -0.22 | -4.69% | 4.39 | 4.71 | 153766 | 6913 | 1.13% |
| 2026-06-23 | 4.62 | 4.69 | 0.06 | 1.30% | 4.56 | 4.79 | 149439 | 7014 | 1.10% |
| 2026-06-22 | 4.69 | 4.63 | -0.07 | -1.49% | 4.45 | 4.72 | 148204 | 6748 | 1.09% |
| 2026-06-18 | 4.87 | 4.70 | -0.18 | -3.69% | 4.64 | 4.90 | 202434 | 9592 | 1.49% |
| 2026-06-17 | 5.19 | 4.88 | -0.31 | -5.97% | 4.85 | 5.20 | 267211 | 13305 | 1.97% |
| 2026-06-16 | 5.38 | 5.19 | -0.23 | -4.24% | 5.16 | 5.40 | 153149 | 7996 | 1.13% |
| 2026-06-15 | 5.46 | 5.42 | -0.03 | -0.55% | 5.38 | 5.72 | 192109 | 10594 | 1.42% |
| 2026-06-12 | 5.36 | 5.45 | 0.09 | 1.68% | 5.32 | 5.75 | 200357 | 11055 | 1.48% |
| 2026-06-11 | 5.62 | 5.36 | -0.30 | -5.30% | 5.22 | 5.65 | 199526 | 10743 | 1.47% |
| 2026-06-10 | 5.71 | 5.66 | -0.12 | -2.08% | 5.58 | 5.91 | 143760 | 8228 | 1.06% |
| 2026-06-09 | 6.09 | 5.78 | -0.34 | -5.56% | 5.64 | 6.20 | 234872 | 13699 | 1.73% |
| 2026-06-08 | 6.06 | 6.12 | -0.13 | -2.08% | 5.87 | 6.22 | 187455 | 11339 | 1.38% |
| 2026-06-05 | 5.97 | 6.25 | 0.23 | 3.82% | 5.72 | 6.44 | 298725 | 18238 | 2.20% |
| 2026-06-04 | 5.96 | 6.02 | 0.00 | 0.00% | 5.93 | 6.34 | 184376 | 11238 | 1.36% |
| 2026-06-03 | 6.06 | 6.02 | -0.07 | -1.15% | 5.85 | 6.13 | 147703 | 8863 | 1.09% |
| 2026-06-02 | 6.10 | 6.09 | 0.02 | 0.33% | 5.96 | 6.25 | 149686 | 9111 | 1.10% |
| 2026-06-01 | 5.98 | 6.07 | 0.06 | 1.00% | 5.90 | 6.17 | 166842 | 10151 | 1.23% |
| 2026-05-29 | 5.88 | 6.01 | 0.18 | 3.09% | 5.85 | 6.35 | 207714 | 12634 | 1.53% |
| 2026-05-28 | 5.69 | 5.83 | 0.13 | 2.28% | 5.62 | 5.93 | 154519 | 8972 | 1.14% |
| 2026-05-27 | 5.81 | 5.70 | -0.11 | -1.89% | 5.59 | 5.84 | 162519 | 9264 | 1.20% |
| 2026-05-26 | 6.28 | 5.81 | -0.48 | -7.63% | 5.68 | 6.29 | 204068 | 12033 | 1.50% |
| 2026-05-25 | 6.08 | 6.29 | 0.11 | 1.78% | 6.06 | 6.41 | 142032 | 8885 | 1.05% |
| 2026-05-22 | 6.07 | 6.18 | 0.12 | 1.98% | 6.00 | 6.28 | 147786 | 9076 | 1.09% |
| 2026-05-21 | 6.27 | 6.06 | -0.21 | -3.35% | 6.02 | 6.33 | 166990 | 10349 | 1.23% |
| 2026-05-20 | 6.28 | 6.27 | 0.00 | 0.00% | 6.13 | 6.47 | 147783 | 9256 | 1.09% |
| 2026-05-19 | 5.88 | 6.27 | 0.35 | 5.91% | 5.85 | 6.35 | 211539 | 13013 | 1.56% |
| 2026-05-18 | 5.95 | 5.92 | -0.07 | -1.17% | 5.75 | 5.99 | 130096 | 7598 | 0.96% |
| 2026-05-15 | 6.05 | 5.99 | -0.05 | -0.83% | 5.93 | 6.11 | 92576 | 5560 | 0.68% |
| 2026-05-14 | 6.14 | 6.04 | -0.04 | -0.66% | 5.98 | 6.17 | 90575 | 5494 | 0.67% |
| 2026-05-13 | 6.11 | 6.08 | -0.03 | -0.49% | 6.03 | 6.13 | 99422 | 6042 | 0.73% |
| 2026-05-12 | 6.27 | 6.11 | -0.16 | -2.55% | 6.05 | 6.27 | 113137 | 6935 | 0.83% |
| 2026-05-11 | 6.28 | 6.27 | -0.01 | -0.16% | 6.13 | 6.30 | 128834 | 8029 | 0.95% |
| 2026-05-08 | 6.17 | 6.28 | 0.12 | 1.95% | 6.16 | 6.32 | 148632 | 9298 | 1.09% |
| 2026-05-07 | 6.09 | 6.16 | 0.09 | 1.48% | 6.08 | 6.35 | 177284 | 10958 | 1.31% |
| 2026-05-06 | 5.98 | 6.07 | 0.08 | 1.34% | 5.95 | 6.11 | 199246 | 12004 | 1.47% |
| 2026-04-30 | 5.85 | 5.99 | 0.20 | 3.45% | 5.83 | 6.12 | 177038 | 10598 | 1.30% |
| 2026-04-29 | 5.64 | 5.79 | 0.13 | 2.30% | 5.63 | 5.87 | 106674 | 6195 | 0.79% |
| 2026-04-28 | 5.75 | 5.66 | -0.10 | -1.74% | 5.64 | 5.79 | 77886 | 4429 | 0.57% |
| 2026-04-27 | 5.74 | 5.76 | -0.03 | -0.52% | 5.60 | 5.77 | 105560 | 6002 | 0.78% |
| 2026-04-24 | 5.77 | 5.79 | 0.02 | 0.35% | 5.73 | 5.87 | 109668 | 6355 | 0.81% |
| 2026-04-23 | 5.90 | 5.77 | -0.14 | -2.37% | 5.73 | 5.91 | 107436 | 6213 | 0.79% |
| 2026-04-22 | 5.99 | 5.91 | -0.05 | -0.84% | 5.75 | 6.00 | 150213 | 8802 | 1.11% |
| 2026-04-21 | 5.80 | 5.96 | 0.14 | 2.41% | 5.80 | 6.06 | 215141 | 12825 | 1.58% |
| 2026-04-20 | 5.74 | 5.82 | 0.06 | 1.04% | 5.71 | 5.87 | 147453 | 8538 | 1.09% |
| 2026-04-17 | 5.89 | 5.76 | -0.14 | -2.37% | 5.74 | 5.94 | 164739 | 9571 | 1.21% |