当前时间：2026-07-26 21:02:42 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 | 4.16 | 4.08 | -0.12 | -2.86% | 4.06 | 4.20 | 105010 | 4317 | 1.75% |
| 2026-07-23 | 4.01 | 4.20 | 0.16 | 3.96% | 4.01 | 4.24 | 127194 | 5258 | 2.12% |
| 2026-07-22 | 4.11 | 4.04 | -0.11 | -2.65% | 4.00 | 4.16 | 115582 | 4690 | 1.93% |
| 2026-07-21 | 4.18 | 4.15 | 0.00 | 0.00% | 4.02 | 4.20 | 135268 | 5568 | 2.26% |
| 2026-07-20 | 4.23 | 4.15 | -0.10 | -2.35% | 4.12 | 4.37 | 134493 | 5699 | 2.24% |
| 2026-07-17 | 4.39 | 4.25 | -0.13 | -2.97% | 4.20 | 4.47 | 129339 | 5593 | 2.16% |
| 2026-07-16 | 4.33 | 4.38 | 0.02 | 0.46% | 4.30 | 4.45 | 106383 | 4670 | 1.77% |
| 2026-07-15 | 4.29 | 4.36 | 0.07 | 1.63% | 4.26 | 4.38 | 111729 | 4848 | 1.86% |
| 2026-07-14 | 4.18 | 4.29 | 0.11 | 2.63% | 4.16 | 4.31 | 129908 | 5519 | 2.17% |
| 2026-07-13 | 4.29 | 4.18 | -0.12 | -2.79% | 4.16 | 4.34 | 99798 | 4209 | 1.66% |
| 2026-07-10 | 4.18 | 4.30 | 0.09 | 2.14% | 4.14 | 4.40 | 129652 | 5546 | 2.16% |
| 2026-07-09 | 4.25 | 4.21 | -0.03 | -0.71% | 4.10 | 4.28 | 137126 | 5729 | 2.29% |
| 2026-07-08 | 4.31 | 4.24 | -0.09 | -2.08% | 4.17 | 4.31 | 99249 | 4202 | 1.66% |
| 2026-07-07 | 4.46 | 4.33 | -0.13 | -2.91% | 4.29 | 4.46 | 97352 | 4237 | 1.62% |
| 2026-07-06 | 4.50 | 4.46 | -0.05 | -1.11% | 4.40 | 4.57 | 131926 | 5891 | 2.20% |
| 2026-07-03 | 4.38 | 4.51 | 0.15 | 3.44% | 4.36 | 4.56 | 189652 | 8534 | 3.16% |
| 2026-07-02 | 4.37 | 4.36 | 0.01 | 0.23% | 4.34 | 4.47 | 127605 | 5625 | 2.13% |
| 2026-07-01 | 4.23 | 4.35 | 0.12 | 2.84% | 4.22 | 4.41 | 138129 | 5980 | 2.30% |
| 2026-06-30 | 4.27 | 4.24 | -0.03 | -0.70% | 4.17 | 4.30 | 118802 | 5021 | 1.98% |
| 2026-06-29 | 4.26 | 4.27 | -0.04 | -0.93% | 4.11 | 4.31 | 121864 | 5146 | 2.03% |
| 2026-06-26 | 4.36 | 4.31 | -0.11 | -2.49% | 4.24 | 4.37 | 108224 | 4667 | 1.81% |
| 2026-06-25 | 4.49 | 4.42 | -0.07 | -1.56% | 4.34 | 4.50 | 105140 | 4629 | 1.75% |
| 2026-06-24 | 4.66 | 4.49 | -0.15 | -3.23% | 4.46 | 4.67 | 115047 | 5202 | 1.92% |
| 2026-06-23 | 4.58 | 4.64 | 0.02 | 0.43% | 4.53 | 4.70 | 101502 | 4722 | 1.69% |
| 2026-06-22 | 4.56 | 4.62 | 0.01 | 0.22% | 4.41 | 4.62 | 131164 | 5908 | 2.19% |
| 2026-06-18 | 4.65 | 4.61 | -0.06 | -1.28% | 4.54 | 4.68 | 97759 | 4504 | 1.63% |
| 2026-06-17 | 4.78 | 4.67 | -0.10 | -2.10% | 4.61 | 4.78 | 107065 | 4996 | 1.79% |
| 2026-06-16 | 4.82 | 4.77 | -0.05 | -1.04% | 4.72 | 4.84 | 99254 | 4730 | 1.66% |
| 2026-06-15 | 4.85 | 4.82 | 0.00 | 0.00% | 4.80 | 4.95 | 107659 | 5246 | 1.80% |
| 2026-06-12 | 4.77 | 4.82 | 0.09 | 1.90% | 4.70 | 4.85 | 102549 | 4917 | 1.71% |
| 2026-06-11 | 4.72 | 4.73 | -0.04 | -0.84% | 4.63 | 4.77 | 86506 | 4069 | 1.44% |
| 2026-06-10 | 4.85 | 4.77 | -0.11 | -2.25% | 4.68 | 4.87 | 95668 | 4546 | 1.60% |
| 2026-06-09 | 4.92 | 4.88 | 0.02 | 0.41% | 4.81 | 4.95 | 91906 | 4469 | 1.53% |
| 2026-06-08 | 4.98 | 4.86 | -0.19 | -3.76% | 4.82 | 5.04 | 109130 | 5380 | 1.82% |
| 2026-06-05 | 5.00 | 5.05 | 0.03 | 0.60% | 4.88 | 5.15 | 106079 | 5335 | 1.77% |
| 2026-06-04 | 5.07 | 5.02 | -0.05 | -0.99% | 4.95 | 5.10 | 82253 | 4117 | 1.37% |
| 2026-06-03 | 5.06 | 5.07 | 0.00 | 0.00% | 4.99 | 5.10 | 93107 | 4701 | 1.55% |
| 2026-06-02 | 5.17 | 5.07 | -0.10 | -1.93% | 5.02 | 5.22 | 111151 | 5653 | 1.85% |
| 2026-06-01 | 4.96 | 5.17 | 0.21 | 4.23% | 4.92 | 5.24 | 142549 | 7293 | 2.38% |
| 2026-05-29 | 5.05 | 4.96 | -0.09 | -1.78% | 4.94 | 5.09 | 105126 | 5268 | 1.75% |
| 2026-05-28 | 5.03 | 5.05 | 0.02 | 0.40% | 4.92 | 5.11 | 108880 | 5467 | 1.82% |
| 2026-05-27 | 5.21 | 5.03 | -0.18 | -3.45% | 4.97 | 5.22 | 131904 | 6654 | 2.20% |
| 2026-05-26 | 5.33 | 5.21 | -0.12 | -2.25% | 5.15 | 5.34 | 107337 | 5616 | 1.79% |
| 2026-05-25 | 5.37 | 5.33 | -0.04 | -0.74% | 5.24 | 5.41 | 125237 | 6655 | 2.09% |
| 2026-05-22 | 5.25 | 5.37 | 0.14 | 2.68% | 5.16 | 5.41 | 115627 | 6122 | 1.93% |
| 2026-05-21 | 5.35 | 5.23 | -0.09 | -1.69% | 5.19 | 5.44 | 113334 | 6055 | 1.89% |
| 2026-05-20 | 5.41 | 5.32 | -0.13 | -2.39% | 5.23 | 5.42 | 151758 | 8017 | 2.53% |
| 2026-05-19 | 5.45 | 5.45 | 0.00 | 0.00% | 5.37 | 5.50 | 102360 | 5568 | 1.71% |
| 2026-05-18 | 5.49 | 5.45 | -0.03 | -0.55% | 5.31 | 5.50 | 130650 | 7033 | 2.18% |
| 2026-05-15 | 5.52 | 5.48 | -0.02 | -0.36% | 5.43 | 5.57 | 120992 | 6647 | 2.02% |
| 2026-05-14 | 5.62 | 5.50 | -0.11 | -1.96% | 5.48 | 5.63 | 121805 | 6738 | 2.03% |
| 2026-05-13 | 5.60 | 5.61 | 0.04 | 0.72% | 5.55 | 5.69 | 120563 | 6782 | 2.01% |
| 2026-05-12 | 5.72 | 5.57 | -0.15 | -2.62% | 5.55 | 5.73 | 135486 | 7618 | 2.26% |
| 2026-05-11 | 5.74 | 5.72 | 0.00 | 0.00% | 5.66 | 5.77 | 125566 | 7147 | 2.09% |
| 2026-05-08 | 5.59 | 5.72 | 0.12 | 2.14% | 5.57 | 5.77 | 134316 | 7626 | 2.24% |
| 2026-05-07 | 5.64 | 5.60 | -0.04 | -0.71% | 5.58 | 5.69 | 120947 | 6813 | 2.02% |
| 2026-05-06 | 5.62 | 5.64 | 0.06 | 1.08% | 5.59 | 5.68 | 133337 | 7503 | 2.22% |
| 2026-04-30 | 5.62 | 5.58 | -0.04 | -0.71% | 5.57 | 5.66 | 109521 | 6144 | 1.83% |
| 2026-04-29 | 5.45 | 5.62 | 0.12 | 2.18% | 5.42 | 5.67 | 160508 | 8954 | 2.68% |
| 2026-04-28 | 5.53 | 5.50 | -0.04 | -0.72% | 5.45 | 5.56 | 115531 | 6352 | 1.93% |
| 2026-04-27 | 5.45 | 5.54 | 0.08 | 1.47% | 5.36 | 5.55 | 104022 | 5670 | 1.74% |
| 2026-04-24 | 5.42 | 5.46 | 0.03 | 0.55% | 5.31 | 5.48 | 99375 | 5372 | 1.66% |
| 2026-04-23 | 5.54 | 5.43 | -0.13 | -2.34% | 5.41 | 5.58 | 118521 | 6487 | 1.98% |
| 2026-04-22 | 5.54 | 5.56 | -0.01 | -0.18% | 5.49 | 5.58 | 100914 | 5587 | 1.68% |
| 2026-04-21 | 5.58 | 5.57 | 0.02 | 0.36% | 5.50 | 5.59 | 90895 | 5040 | 1.52% |
| 2026-04-20 | 5.54 | 5.55 | 0.04 | 0.73% | 5.50 | 5.57 | 78252 | 4335 | 1.31% |
| 2026-04-17 | 5.57 | 5.51 | -0.10 | -1.78% | 5.50 | 5.59 | 91391 | 5054 | 1.52% |