当前时间：2026-07-29 15:41:59 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 | 4.22 | 4.37 | 0.12 | 2.82% | 4.20 | 4.40 | 443960 | 19308 | 3.46% |
| 2026-07-27 | 4.11 | 4.25 | 0.12 | 2.91% | 4.09 | 4.26 | 220844 | 9306 | 1.72% |
| 2026-07-24 | 4.24 | 4.13 | -0.16 | -3.73% | 4.12 | 4.27 | 244808 | 10251 | 1.91% |
| 2026-07-23 | 4.18 | 4.29 | 0.09 | 2.14% | 4.15 | 4.29 | 256233 | 10847 | 2.00% |
| 2026-07-22 | 4.23 | 4.20 | -0.07 | -1.64% | 4.14 | 4.25 | 265919 | 11164 | 2.08% |
| 2026-07-21 | 4.14 | 4.27 | 0.10 | 2.40% | 4.12 | 4.27 | 367887 | 15467 | 2.87% |
| 2026-07-20 | 4.12 | 4.17 | 0.06 | 1.46% | 4.08 | 4.24 | 298172 | 12422 | 2.33% |
| 2026-07-17 | 4.24 | 4.11 | -0.13 | -3.07% | 4.10 | 4.29 | 278230 | 11649 | 2.17% |
| 2026-07-16 | 4.19 | 4.24 | 0.03 | 0.71% | 4.13 | 4.32 | 286633 | 12187 | 2.24% |
| 2026-07-15 | 4.09 | 4.21 | 0.09 | 2.18% | 4.08 | 4.23 | 257508 | 10771 | 2.01% |
| 2026-07-14 | 4.05 | 4.12 | 0.06 | 1.48% | 3.99 | 4.12 | 217482 | 8809 | 1.70% |
| 2026-07-13 | 4.23 | 4.06 | -0.19 | -4.47% | 4.04 | 4.29 | 335745 | 13793 | 2.62% |
| 2026-07-10 | 4.14 | 4.25 | 0.08 | 1.92% | 4.09 | 4.35 | 389592 | 16611 | 3.04% |
| 2026-07-09 | 4.11 | 4.17 | 0.03 | 0.72% | 4.04 | 4.18 | 258098 | 10617 | 2.01% |
| 2026-07-08 | 4.06 | 4.14 | 0.08 | 1.97% | 4.02 | 4.21 | 319039 | 13190 | 2.49% |
| 2026-07-07 | 4.13 | 4.06 | -0.08 | -1.93% | 4.03 | 4.18 | 183911 | 7532 | 1.44% |
| 2026-07-06 | 4.21 | 4.14 | -0.08 | -1.90% | 4.12 | 4.26 | 214239 | 8923 | 1.67% |
| 2026-07-03 | 4.22 | 4.22 | 0.03 | 0.72% | 4.17 | 4.27 | 213527 | 9009 | 1.67% |
| 2026-07-02 | 4.26 | 4.21 | -0.07 | -1.64% | 4.18 | 4.34 | 297083 | 12649 | 2.32% |
| 2026-07-01 | 4.19 | 4.28 | 0.08 | 1.90% | 4.15 | 4.34 | 311815 | 13279 | 2.43% |
| 2026-06-30 | 4.15 | 4.20 | 0.06 | 1.45% | 4.07 | 4.22 | 236137 | 9862 | 1.84% |
| 2026-06-29 | 4.12 | 4.14 | -0.01 | -0.24% | 4.05 | 4.16 | 270522 | 11128 | 2.11% |
| 2026-06-26 | 4.25 | 4.15 | -0.13 | -3.04% | 4.12 | 4.26 | 277743 | 11623 | 2.17% |
| 2026-06-25 | 4.37 | 4.28 | -0.10 | -2.28% | 4.23 | 4.38 | 271278 | 11626 | 2.12% |
| 2026-06-24 | 4.51 | 4.38 | -0.14 | -3.10% | 4.31 | 4.52 | 293571 | 12862 | 2.29% |
| 2026-06-23 | 4.54 | 4.52 | -0.04 | -0.88% | 4.47 | 4.63 | 293089 | 13388 | 2.29% |
| 2026-06-22 | 4.51 | 4.56 | 0.05 | 1.11% | 4.36 | 4.57 | 330964 | 14702 | 2.58% |
| 2026-06-18 | 4.55 | 4.51 | -0.06 | -1.31% | 4.47 | 4.61 | 246191 | 11179 | 1.92% |
| 2026-06-17 | 4.66 | 4.57 | -0.11 | -2.35% | 4.51 | 4.67 | 321067 | 14650 | 2.51% |
| 2026-06-16 | 4.69 | 4.68 | -0.03 | -0.64% | 4.59 | 4.72 | 255551 | 11929 | 1.99% |
| 2026-06-15 | 4.70 | 4.71 | 0.03 | 0.64% | 4.64 | 4.76 | 312445 | 14708 | 2.44% |
| 2026-06-12 | 4.75 | 4.68 | -0.01 | -0.21% | 4.63 | 4.77 | 401862 | 18902 | 3.14% |
| 2026-06-11 | 4.87 | 4.69 | -0.22 | -4.48% | 4.63 | 4.89 | 312577 | 14724 | 2.44% |
| 2026-06-10 | 4.96 | 4.91 | -0.09 | -1.80% | 4.82 | 5.02 | 237039 | 11614 | 1.85% |
| 2026-06-09 | 4.97 | 5.00 | 0.06 | 1.21% | 4.93 | 5.03 | 234075 | 11655 | 1.83% |
| 2026-06-08 | 4.97 | 4.94 | -0.09 | -1.79% | 4.87 | 5.06 | 304298 | 15109 | 2.37% |
| 2026-06-05 | 4.98 | 5.03 | 0.07 | 1.41% | 4.91 | 5.13 | 261304 | 13124 | 2.04% |
| 2026-06-04 | 5.10 | 4.96 | -0.17 | -3.31% | 4.95 | 5.13 | 289609 | 14521 | 2.26% |
| 2026-06-03 | 5.11 | 5.13 | 0.00 | 0.00% | 5.09 | 5.21 | 244322 | 12593 | 1.91% |
| 2026-06-02 | 5.23 | 5.13 | -0.08 | -1.54% | 5.09 | 5.23 | 211337 | 10871 | 1.65% |
| 2026-06-01 | 5.09 | 5.21 | 0.12 | 2.36% | 5.09 | 5.27 | 298310 | 15521 | 2.33% |
| 2026-05-29 | 5.33 | 5.09 | -0.24 | -4.50% | 5.08 | 5.38 | 390128 | 20156 | 3.04% |
| 2026-05-28 | 5.29 | 5.33 | 0.03 | 0.57% | 5.17 | 5.37 | 302343 | 15933 | 2.36% |
| 2026-05-27 | 5.44 | 5.30 | -0.16 | -2.93% | 5.27 | 5.55 | 342436 | 18446 | 2.67% |
| 2026-05-26 | 5.59 | 5.46 | -0.17 | -3.02% | 5.37 | 5.59 | 391773 | 21377 | 3.06% |
| 2026-05-25 | 5.75 | 5.63 | -0.11 | -1.92% | 5.53 | 5.80 | 411697 | 23241 | 3.21% |
| 2026-05-22 | 5.65 | 5.74 | 0.08 | 1.41% | 5.59 | 5.77 | 430837 | 24472 | 3.36% |
| 2026-05-21 | 5.71 | 5.66 | -0.03 | -0.53% | 5.65 | 5.91 | 562618 | 32573 | 4.39% |
| 2026-05-20 | 5.85 | 5.69 | -0.20 | -3.40% | 5.68 | 5.88 | 346847 | 19868 | 2.71% |
| 2026-05-19 | 5.77 | 5.89 | 0.12 | 2.08% | 5.74 | 5.89 | 395167 | 23088 | 3.08% |
| 2026-05-18 | 5.70 | 5.77 | 0.02 | 0.35% | 5.70 | 5.80 | 302513 | 17407 | 2.36% |
| 2026-05-15 | 5.76 | 5.75 | 0.00 | 0.00% | 5.66 | 5.84 | 388562 | 22392 | 3.03% |
| 2026-05-14 | 5.94 | 5.75 | -0.15 | -2.54% | 5.74 | 5.95 | 428739 | 24913 | 3.35% |
| 2026-05-13 | 5.89 | 5.90 | -0.05 | -0.84% | 5.87 | 5.99 | 512087 | 30284 | 4.00% |
| 2026-05-12 | 5.85 | 5.95 | 0.07 | 1.19% | 5.84 | 6.04 | 570916 | 33973 | 4.46% |
| 2026-05-11 | 5.82 | 5.88 | 0.10 | 1.73% | 5.77 | 5.92 | 481012 | 28214 | 3.75% |
| 2026-05-08 | 5.75 | 5.78 | 0.03 | 0.52% | 5.71 | 5.82 | 311433 | 17976 | 2.43% |
| 2026-05-07 | 5.66 | 5.75 | 0.12 | 2.13% | 5.61 | 5.76 | 363384 | 20743 | 2.84% |
| 2026-05-06 | 5.58 | 5.63 | 0.07 | 1.26% | 5.57 | 5.70 | 345158 | 19547 | 2.69% |
| 2026-04-30 | 5.52 | 5.56 | 0.03 | 0.54% | 5.51 | 5.58 | 262361 | 14546 | 2.05% |
| 2026-04-29 | 5.44 | 5.53 | 0.08 | 1.47% | 5.42 | 5.56 | 276046 | 15278 | 2.15% |
| 2026-04-28 | 5.54 | 5.45 | -0.12 | -2.15% | 5.42 | 5.56 | 273020 | 14964 | 2.13% |
| 2026-04-27 | 5.48 | 5.57 | 0.07 | 1.27% | 5.42 | 5.57 | 290714 | 16010 | 2.27% |
| 2026-04-24 | 5.47 | 5.50 | -0.04 | -0.72% | 5.37 | 5.55 | 321205 | 17552 | 2.51% |
| 2026-04-23 | 5.56 | 5.54 | -0.05 | -0.89% | 5.44 | 5.59 | 358115 | 19696 | 2.79% |
| 2026-04-22 | 5.48 | 5.59 | 0.09 | 1.64% | 5.41 | 5.62 | 389234 | 21557 | 3.04% |
| 2026-04-21 | 5.47 | 5.50 | 0.00 | 0.00% | 5.42 | 5.52 | 246535 | 13455 | 1.92% |
| 2026-04-20 | 5.44 | 5.50 | 0.06 | 1.10% | 5.41 | 5.52 | 289880 | 15909 | 2.26% |