当前时间：2026-07-26 21:31:15 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 | 4.92 | 4.71 | -0.36 | -7.10% | 4.71 | 5.05 | 756008 | 36694 | 6.96% |
| 2026-07-23 | 5.00 | 5.07 | 0.13 | 2.63% | 4.95 | 5.23 | 1084558 | 55205 | 9.99% |
| 2026-07-22 | 4.45 | 4.94 | 0.45 | 10.02% | 4.42 | 4.94 | 437089 | 21141 | 4.03% |
| 2026-07-21 | 4.51 | 4.49 | -0.08 | -1.75% | 4.26 | 4.54 | 352483 | 15493 | 3.25% |
| 2026-07-20 | 4.44 | 4.57 | 0.11 | 2.47% | 4.39 | 4.62 | 452328 | 20499 | 4.17% |
| 2026-07-17 | 4.73 | 4.46 | -0.42 | -8.61% | 4.40 | 4.78 | 573947 | 26162 | 5.29% |
| 2026-07-16 | 4.81 | 4.88 | -0.03 | -0.61% | 4.68 | 5.04 | 623110 | 30117 | 5.74% |
| 2026-07-15 | 4.65 | 4.91 | 0.20 | 4.25% | 4.63 | 4.96 | 670472 | 32628 | 6.17% |
| 2026-07-14 | 4.68 | 4.71 | 0.14 | 3.06% | 4.49 | 4.82 | 507574 | 23502 | 4.67% |
| 2026-07-13 | 4.67 | 4.57 | -0.03 | -0.65% | 4.52 | 4.75 | 453471 | 20954 | 4.18% |
| 2026-07-10 | 4.44 | 4.60 | 0.09 | 2.00% | 4.41 | 4.75 | 520030 | 24010 | 4.79% |
| 2026-07-09 | 4.45 | 4.51 | -0.01 | -0.22% | 4.40 | 4.70 | 537352 | 24283 | 4.95% |
| 2026-07-08 | 4.65 | 4.52 | -0.17 | -3.62% | 4.50 | 4.80 | 674578 | 30987 | 6.21% |
| 2026-07-07 | 4.68 | 4.69 | -0.05 | -1.05% | 4.60 | 4.98 | 1013984 | 48234 | 9.34% |
| 2026-07-06 | 4.27 | 4.74 | 0.43 | 9.98% | 4.21 | 4.74 | 608946 | 28201 | 5.61% |
| 2026-07-03 | 4.20 | 4.31 | 0.14 | 3.36% | 4.06 | 4.37 | 308117 | 12994 | 2.84% |
| 2026-07-02 | 4.12 | 4.17 | 0.03 | 0.72% | 4.08 | 4.27 | 287034 | 12024 | 2.64% |
| 2026-07-01 | 3.84 | 4.14 | 0.30 | 7.81% | 3.78 | 4.17 | 356424 | 14275 | 3.28% |
| 2026-06-30 | 3.96 | 3.84 | -0.17 | -4.24% | 3.80 | 4.00 | 223529 | 8650 | 2.06% |
| 2026-06-29 | 3.78 | 4.01 | 0.21 | 5.53% | 3.70 | 4.04 | 256042 | 10032 | 2.36% |
| 2026-06-26 | 3.90 | 3.80 | -0.14 | -3.55% | 3.78 | 3.94 | 138805 | 5310 | 1.28% |
| 2026-06-25 | 4.00 | 3.94 | -0.08 | -1.99% | 3.83 | 4.00 | 177671 | 6935 | 1.64% |
| 2026-06-24 | 4.11 | 4.02 | -0.10 | -2.43% | 4.00 | 4.15 | 172233 | 6989 | 1.59% |
| 2026-06-23 | 3.95 | 4.12 | 0.15 | 3.78% | 3.93 | 4.22 | 263538 | 10891 | 2.43% |
| 2026-06-22 | 4.01 | 3.97 | -0.03 | -0.75% | 3.84 | 4.02 | 156853 | 6119 | 1.44% |
| 2026-06-18 | 3.93 | 4.00 | 0.02 | 0.50% | 3.90 | 4.05 | 127589 | 5077 | 1.17% |
| 2026-06-17 | 4.03 | 3.98 | -0.07 | -1.73% | 3.96 | 4.05 | 133991 | 5346 | 1.23% |
| 2026-06-16 | 4.13 | 4.05 | -0.06 | -1.46% | 4.01 | 4.13 | 129584 | 5230 | 1.19% |
| 2026-06-15 | 4.17 | 4.11 | -0.08 | -1.91% | 4.08 | 4.24 | 152408 | 6312 | 1.40% |
| 2026-06-12 | 4.09 | 4.19 | 0.11 | 2.70% | 4.04 | 4.25 | 197873 | 8244 | 1.82% |
| 2026-06-11 | 4.07 | 4.08 | -0.03 | -0.73% | 3.99 | 4.11 | 118222 | 4769 | 1.09% |
| 2026-06-10 | 4.15 | 4.11 | -0.04 | -0.96% | 4.02 | 4.15 | 142135 | 5786 | 1.31% |
| 2026-06-09 | 4.15 | 4.15 | 0.06 | 1.47% | 4.07 | 4.19 | 118010 | 4868 | 1.09% |
| 2026-06-08 | 4.18 | 4.09 | -0.10 | -2.39% | 4.05 | 4.25 | 158487 | 6562 | 1.46% |
| 2026-06-05 | 4.19 | 4.19 | 0.01 | 0.24% | 4.16 | 4.35 | 159453 | 6741 | 1.47% |
| 2026-06-04 | 4.18 | 4.18 | -0.01 | -0.24% | 4.10 | 4.22 | 130211 | 5419 | 1.20% |
| 2026-06-03 | 4.17 | 4.19 | 0.00 | 0.00% | 4.10 | 4.21 | 182864 | 7598 | 1.68% |
| 2026-06-02 | 4.35 | 4.19 | -0.17 | -3.90% | 4.17 | 4.37 | 192169 | 8101 | 1.77% |
| 2026-06-01 | 4.29 | 4.36 | 0.07 | 1.63% | 4.21 | 4.39 | 183433 | 7950 | 1.69% |
| 2026-05-29 | 4.26 | 4.29 | 0.02 | 0.47% | 4.23 | 4.34 | 171765 | 7345 | 1.58% |
| 2026-05-28 | 4.27 | 4.27 | 0.00 | 0.00% | 4.20 | 4.31 | 167460 | 7121 | 1.54% |
| 2026-05-27 | 4.37 | 4.27 | -0.10 | -2.29% | 4.22 | 4.37 | 181758 | 7751 | 1.67% |
| 2026-05-26 | 4.39 | 4.37 | -0.04 | -0.91% | 4.27 | 4.40 | 214732 | 9291 | 1.98% |
| 2026-05-25 | 4.50 | 4.41 | -0.09 | -2.00% | 4.35 | 4.51 | 201158 | 8848 | 1.85% |
| 2026-05-22 | 4.59 | 4.50 | -0.05 | -1.10% | 4.47 | 4.62 | 248912 | 11215 | 2.29% |
| 2026-05-21 | 4.77 | 4.55 | -0.25 | -5.21% | 4.50 | 4.90 | 319712 | 15026 | 2.94% |
| 2026-05-20 | 4.65 | 4.80 | 0.12 | 2.56% | 4.59 | 4.84 | 281312 | 13261 | 2.59% |
| 2026-05-19 | 4.97 | 4.68 | -0.29 | -5.84% | 4.51 | 5.00 | 470407 | 22188 | 4.33% |
| 2026-05-18 | 5.10 | 4.97 | -0.16 | -3.12% | 4.93 | 5.13 | 255191 | 12773 | 2.35% |
| 2026-05-15 | 5.22 | 5.13 | -0.09 | -1.72% | 5.08 | 5.27 | 250775 | 12951 | 2.31% |
| 2026-05-14 | 5.38 | 5.22 | -0.16 | -2.97% | 5.22 | 5.43 | 308039 | 16316 | 2.84% |
| 2026-05-13 | 5.41 | 5.38 | -0.02 | -0.37% | 5.35 | 5.58 | 368720 | 19995 | 3.40% |
| 2026-05-12 | 5.51 | 5.40 | -0.15 | -2.70% | 5.36 | 5.51 | 335414 | 18148 | 3.09% |
| 2026-05-11 | 5.43 | 5.55 | 0.07 | 1.28% | 5.34 | 5.56 | 436434 | 23872 | 4.02% |
| 2026-05-08 | 5.47 | 5.48 | -0.01 | -0.18% | 5.41 | 5.54 | 311969 | 17065 | 2.87% |
| 2026-05-07 | 5.54 | 5.49 | -0.09 | -1.61% | 5.42 | 5.54 | 357657 | 19563 | 3.29% |
| 2026-05-06 | 5.59 | 5.58 | 0.05 | 0.90% | 5.48 | 5.60 | 439288 | 24323 | 4.05% |
| 2026-04-30 | 5.38 | 5.53 | 0.14 | 2.60% | 5.32 | 5.62 | 588983 | 32491 | 5.42% |
| 2026-04-29 | 5.37 | 5.39 | -0.12 | -2.18% | 5.32 | 5.45 | 547783 | 29503 | 5.04% |
| 2026-04-28 | 5.41 | 5.51 | 0.14 | 2.61% | 5.39 | 5.75 | 883964 | 49032 | 8.14% |
| 2026-04-27 | 5.32 | 5.37 | -0.03 | -0.56% | 5.31 | 5.48 | 579610 | 31136 | 5.34% |
| 2026-04-24 | 5.60 | 5.40 | -0.23 | -4.09% | 5.22 | 5.60 | 1053536 | 56608 | 9.70% |
| 2026-04-23 | 5.22 | 5.63 | 0.51 | 9.96% | 5.22 | 5.63 | 502293 | 27583 | 4.63% |
| 2026-04-22 | 4.98 | 5.12 | 0.11 | 2.20% | 4.94 | 5.13 | 206804 | 10440 | 1.90% |
| 2026-04-21 | 5.06 | 5.01 | -0.04 | -0.79% | 4.95 | 5.13 | 183420 | 9205 | 1.69% |
| 2026-04-20 | 5.09 | 5.05 | -0.01 | -0.20% | 5.01 | 5.20 | 156877 | 7965 | 1.44% |
| 2026-04-17 | 5.14 | 5.06 | -0.11 | -2.13% | 4.99 | 5.15 | 177761 | 8972 | 1.64% |