当前时间：2026-07-29 02:55:05 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 | 4.48 | 4.53 | 0.03 | 0.67% | 4.47 | 4.58 | 66195 | 2994 | 0.58% |
| 2026-07-27 | 4.38 | 4.50 | 0.13 | 2.97% | 4.36 | 4.53 | 95519 | 4274 | 0.84% |
| 2026-07-24 | 4.49 | 4.37 | -0.14 | -3.10% | 4.37 | 4.53 | 90905 | 4019 | 0.80% |
| 2026-07-23 | 4.46 | 4.51 | 0.03 | 0.67% | 4.44 | 4.51 | 80845 | 3619 | 0.71% |
| 2026-07-22 | 4.57 | 4.48 | -0.08 | -1.75% | 4.44 | 4.58 | 121022 | 5432 | 1.07% |
| 2026-07-21 | 4.64 | 4.56 | -0.12 | -2.56% | 4.51 | 4.69 | 149157 | 6842 | 1.31% |
| 2026-07-20 | 4.72 | 4.68 | -0.01 | -0.21% | 4.61 | 4.76 | 130792 | 6126 | 1.15% |
| 2026-07-17 | 4.75 | 4.69 | -0.07 | -1.47% | 4.66 | 4.83 | 97087 | 4594 | 0.86% |
| 2026-07-16 | 4.65 | 4.76 | 0.07 | 1.49% | 4.64 | 4.80 | 101727 | 4820 | 0.90% |
| 2026-07-15 | 4.60 | 4.69 | 0.08 | 1.74% | 4.55 | 4.72 | 83911 | 3920 | 0.74% |
| 2026-07-14 | 4.53 | 4.61 | 0.08 | 1.77% | 4.49 | 4.62 | 78654 | 3593 | 0.69% |
| 2026-07-13 | 4.55 | 4.53 | -0.03 | -0.66% | 4.50 | 4.59 | 67180 | 3042 | 0.59% |
| 2026-07-10 | 4.50 | 4.56 | 0.06 | 1.33% | 4.42 | 4.62 | 87940 | 3979 | 0.78% |
| 2026-07-09 | 4.51 | 4.50 | -0.04 | -0.88% | 4.44 | 4.55 | 70790 | 3178 | 0.62% |
| 2026-07-08 | 4.50 | 4.54 | 0.02 | 0.44% | 4.44 | 4.58 | 56508 | 2551 | 0.50% |
| 2026-07-07 | 4.64 | 4.52 | -0.12 | -2.59% | 4.49 | 4.64 | 64145 | 2907 | 0.57% |
| 2026-07-06 | 4.60 | 4.64 | 0.05 | 1.09% | 4.56 | 4.67 | 60528 | 2808 | 0.53% |
| 2026-07-03 | 4.50 | 4.59 | 0.10 | 2.23% | 4.50 | 4.62 | 77360 | 3546 | 0.68% |
| 2026-07-02 | 4.45 | 4.49 | 0.03 | 0.67% | 4.42 | 4.55 | 86682 | 3902 | 0.76% |
| 2026-07-01 | 4.36 | 4.46 | 0.10 | 2.29% | 4.32 | 4.52 | 76441 | 3388 | 0.67% |
| 2026-06-30 | 4.42 | 4.36 | -0.05 | -1.13% | 4.29 | 4.42 | 82037 | 3562 | 0.72% |
| 2026-06-29 | 4.38 | 4.41 | 0.02 | 0.46% | 4.24 | 4.45 | 91368 | 3993 | 0.81% |
| 2026-06-26 | 4.48 | 4.39 | -0.13 | -2.88% | 4.37 | 4.52 | 116205 | 5142 | 1.02% |
| 2026-06-25 | 4.55 | 4.52 | -0.04 | -0.88% | 4.48 | 4.61 | 98555 | 4466 | 0.87% |
| 2026-06-24 | 4.72 | 4.56 | -0.16 | -3.39% | 4.55 | 4.73 | 85451 | 3936 | 0.75% |
| 2026-06-23 | 4.70 | 4.72 | 0.01 | 0.21% | 4.65 | 4.84 | 104129 | 4953 | 0.92% |
| 2026-06-22 | 4.67 | 4.71 | 0.05 | 1.07% | 4.55 | 4.73 | 73763 | 3421 | 0.65% |
| 2026-06-18 | 4.65 | 4.66 | -0.07 | -1.48% | 4.57 | 4.70 | 99650 | 4627 | 0.88% |
| 2026-06-17 | 4.68 | 4.73 | 0.10 | 2.16% | 4.66 | 4.88 | 117513 | 5553 | 1.04% |
| 2026-06-16 | 4.69 | 4.63 | -0.06 | -1.28% | 4.58 | 4.69 | 75709 | 3495 | 0.67% |
| 2026-06-15 | 4.78 | 4.69 | -0.02 | -0.42% | 4.68 | 4.86 | 123924 | 5876 | 1.09% |
| 2026-06-12 | 4.73 | 4.71 | -0.01 | -0.21% | 4.69 | 4.80 | 104680 | 4969 | 0.92% |
| 2026-06-11 | 4.82 | 4.72 | -0.10 | -2.07% | 4.67 | 4.84 | 91277 | 4310 | 0.80% |
| 2026-06-10 | 4.77 | 4.82 | 0.05 | 1.05% | 4.74 | 4.83 | 68024 | 3251 | 0.60% |
| 2026-06-09 | 4.79 | 4.77 | -0.02 | -0.42% | 4.75 | 4.85 | 76715 | 3677 | 0.68% |
| 2026-06-08 | 4.87 | 4.79 | -0.12 | -2.44% | 4.73 | 4.90 | 79180 | 3806 | 0.70% |
| 2026-06-05 | 4.85 | 4.91 | 0.04 | 0.82% | 4.84 | 4.97 | 80586 | 3958 | 0.71% |
| 2026-06-04 | 4.92 | 4.87 | -0.05 | -1.02% | 4.82 | 4.97 | 96180 | 4690 | 0.85% |
| 2026-06-03 | 5.05 | 4.92 | -0.15 | -2.96% | 4.88 | 5.06 | 110508 | 5458 | 0.97% |
| 2026-06-02 | 5.20 | 5.07 | -0.09 | -1.74% | 5.04 | 5.21 | 120661 | 6155 | 1.06% |
| 2026-06-01 | 5.10 | 5.16 | 0.12 | 2.38% | 5.03 | 5.19 | 174278 | 8911 | 1.54% |
| 2026-05-29 | 5.21 | 5.28 | 0.08 | 1.54% | 5.20 | 5.33 | 109095 | 5753 | 0.96% |
| 2026-05-28 | 5.28 | 5.20 | -0.08 | -1.52% | 5.16 | 5.33 | 71737 | 3750 | 0.63% |
| 2026-05-27 | 5.32 | 5.28 | -0.04 | -0.75% | 5.21 | 5.37 | 91376 | 4812 | 0.81% |
| 2026-05-26 | 5.37 | 5.32 | -0.07 | -1.30% | 5.27 | 5.39 | 73960 | 3936 | 0.65% |
| 2026-05-25 | 5.35 | 5.39 | 0.07 | 1.32% | 5.34 | 5.44 | 64634 | 3481 | 0.57% |
| 2026-05-22 | 5.39 | 5.32 | -0.04 | -0.75% | 5.31 | 5.40 | 65999 | 3523 | 0.58% |
| 2026-05-21 | 5.49 | 5.36 | -0.12 | -2.19% | 5.36 | 5.51 | 82576 | 4487 | 0.73% |
| 2026-05-20 | 5.48 | 5.48 | 0.00 | 0.00% | 5.38 | 5.53 | 94063 | 5143 | 0.83% |
| 2026-05-19 | 5.36 | 5.48 | 0.13 | 2.43% | 5.34 | 5.51 | 107242 | 5844 | 0.95% |
| 2026-05-18 | 5.44 | 5.35 | -0.10 | -1.83% | 5.30 | 5.45 | 102952 | 5494 | 0.91% |
| 2026-05-15 | 5.47 | 5.45 | -0.05 | -0.91% | 5.40 | 5.50 | 108350 | 5921 | 0.96% |
| 2026-05-14 | 5.58 | 5.50 | -0.07 | -1.26% | 5.47 | 5.59 | 112012 | 6179 | 0.99% |
| 2026-05-13 | 5.63 | 5.57 | -0.09 | -1.59% | 5.55 | 5.67 | 140351 | 7829 | 1.24% |
| 2026-05-12 | 5.60 | 5.66 | 0.06 | 1.07% | 5.59 | 5.73 | 169174 | 9572 | 1.49% |
| 2026-05-11 | 5.65 | 5.60 | -0.06 | -1.06% | 5.55 | 5.65 | 170132 | 9518 | 1.50% |
| 2026-05-08 | 5.62 | 5.66 | 0.05 | 0.89% | 5.58 | 5.68 | 159643 | 8978 | 1.41% |
| 2026-05-07 | 5.71 | 5.61 | -0.10 | -1.75% | 5.59 | 5.71 | 143955 | 8108 | 1.27% |
| 2026-05-06 | 5.87 | 5.71 | -0.17 | -2.89% | 5.65 | 5.92 | 268197 | 15315 | 2.36% |
| 2026-04-30 | 5.94 | 5.88 | -0.09 | -1.51% | 5.87 | 5.96 | 122310 | 7214 | 1.08% |
| 2026-04-29 | 6.00 | 5.97 | -0.13 | -2.13% | 5.87 | 6.10 | 180633 | 10819 | 1.58% |
| 2026-04-28 | 6.19 | 6.10 | -0.11 | -1.77% | 6.03 | 6.24 | 89545 | 5470 | 0.78% |
| 2026-04-27 | 6.20 | 6.21 | 0.01 | 0.16% | 6.14 | 6.25 | 68912 | 4271 | 0.60% |
| 2026-04-24 | 6.23 | 6.20 | -0.04 | -0.64% | 6.15 | 6.25 | 57859 | 3587 | 0.51% |
| 2026-04-23 | 6.15 | 6.24 | 0.07 | 1.13% | 6.14 | 6.25 | 92581 | 5757 | 0.81% |
| 2026-04-22 | 6.18 | 6.17 | 0.00 | 0.00% | 6.13 | 6.19 | 46906 | 2891 | 0.41% |
| 2026-04-21 | 6.24 | 6.17 | -0.07 | -1.12% | 6.16 | 6.27 | 58879 | 3646 | 0.51% |
| 2026-04-20 | 6.20 | 6.24 | 0.08 | 1.30% | 6.14 | 6.27 | 101428 | 6316 | 0.89% |