当前时间：2026-07-27 12:19:25 星期一休市中
| 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 | 4.25 | 4.07 | -0.27 | -6.22% | 4.07 | 4.28 | 654430 | 27237 | 3.42% |
| 2026-07-23 | 4.26 | 4.34 | 0.05 | 1.17% | 4.22 | 4.40 | 746774 | 32175 | 3.91% |
| 2026-07-22 | 4.29 | 4.29 | -0.09 | -2.05% | 4.25 | 4.48 | 888643 | 38648 | 4.65% |
| 2026-07-21 | 4.39 | 4.38 | 0.07 | 1.62% | 3.93 | 4.39 | 1404530 | 58748 | 7.35% |
| 2026-07-20 | 4.79 | 4.31 | -0.37 | -7.91% | 4.19 | 4.82 | 1298002 | 57899 | 6.79% |
| 2026-07-17 | 5.13 | 4.68 | -0.40 | -7.87% | 4.60 | 5.15 | 1344818 | 65018 | 7.04% |
| 2026-07-16 | 5.31 | 5.08 | -0.31 | -5.75% | 5.05 | 5.45 | 1280914 | 66894 | 6.70% |
| 2026-07-15 | 5.45 | 5.39 | -0.12 | -2.18% | 5.22 | 5.56 | 1172817 | 63389 | 6.14% |
| 2026-07-14 | 5.62 | 5.51 | -0.12 | -2.13% | 5.28 | 5.89 | 1496391 | 83113 | 7.83% |
| 2026-07-13 | 5.96 | 5.63 | -0.57 | -9.19% | 5.61 | 6.25 | 1723983 | 101566 | 9.02% |
| 2026-07-10 | 6.30 | 6.20 | -0.16 | -2.52% | 6.09 | 6.42 | 2003192 | 125137 | 10.48% |
| 2026-07-09 | 6.30 | 6.36 | 0.02 | 0.32% | 6.04 | 6.49 | 2247774 | 139742 | 11.76% |
| 2026-07-08 | 6.30 | 6.34 | -0.11 | -1.71% | 6.09 | 6.51 | 2501926 | 157718 | 13.09% |
| 2026-07-07 | 5.97 | 6.45 | 0.42 | 6.97% | 5.89 | 6.75 | 3260690 | 208053 | 17.06% |
| 2026-07-06 | 5.59 | 6.03 | 0.48 | 8.65% | 5.59 | 6.22 | 2770178 | 165297 | 14.50% |
| 2026-07-03 | 5.39 | 5.55 | 0.16 | 2.97% | 5.38 | 5.70 | 1637659 | 91030 | 8.57% |
| 2026-07-02 | 5.37 | 5.39 | -0.14 | -2.53% | 5.24 | 5.65 | 1382731 | 75891 | 7.24% |
| 2026-07-01 | 5.41 | 5.53 | 0.08 | 1.47% | 5.33 | 5.67 | 1250288 | 68539 | 6.54% |
| 2026-06-30 | 5.17 | 5.45 | 0.25 | 4.81% | 5.12 | 5.57 | 1269555 | 68609 | 6.64% |
| 2026-06-29 | 5.32 | 5.20 | -0.13 | -2.44% | 5.11 | 5.40 | 1132080 | 59291 | 5.92% |
| 2026-06-26 | 5.72 | 5.33 | -0.27 | -4.82% | 5.31 | 5.80 | 1456408 | 79217 | 7.62% |
| 2026-06-25 | 5.75 | 5.60 | -0.08 | -1.41% | 5.55 | 6.10 | 2032899 | 117860 | 10.64% |
| 2026-06-24 | 5.66 | 5.68 | -0.11 | -1.90% | 5.47 | 5.75 | 1793072 | 100341 | 9.38% |
| 2026-06-23 | 5.91 | 5.79 | 0.11 | 1.94% | 5.69 | 6.23 | 2764065 | 162358 | 14.47% |
| 2026-06-22 | 5.81 | 5.68 | 0.04 | 0.71% | 5.47 | 5.88 | 1594038 | 89623 | 8.34% |
| 2026-06-18 | 5.54 | 5.64 | 0.09 | 1.62% | 5.40 | 5.84 | 2033879 | 114357 | 10.64% |
| 2026-06-17 | 5.85 | 5.55 | -0.10 | -1.77% | 5.49 | 6.15 | 2790738 | 158361 | 14.60% |
| 2026-06-16 | 4.85 | 5.65 | 0.94 | 19.96% | 4.76 | 5.65 | 2340967 | 125274 | 12.25% |
| 2026-06-15 | 4.78 | 4.71 | 0.04 | 0.86% | 4.68 | 4.86 | 1296994 | 61630 | 6.79% |
| 2026-06-12 | 5.45 | 4.72 | -0.68 | -12.59% | 4.55 | 5.51 | 2787261 | 137170 | 14.59% |
| 2026-06-11 | 5.40 | 5.40 | -0.09 | -1.64% | 5.34 | 5.55 | 1184150 | 64100 | 6.20% |
| 2026-06-10 | 5.49 | 5.49 | -0.13 | -2.31% | 5.39 | 5.66 | 1940354 | 106458 | 10.15% |
| 2026-06-09 | 5.05 | 5.62 | 0.60 | 11.95% | 5.01 | 5.71 | 2970007 | 159372 | 15.54% |
| 2026-06-08 | 4.35 | 5.02 | 0.58 | 13.06% | 4.31 | 5.20 | 2258752 | 110221 | 11.82% |
| 2026-06-05 | 4.40 | 4.44 | 0.02 | 0.45% | 4.32 | 4.52 | 564163 | 24981 | 2.95% |
| 2026-06-04 | 4.39 | 4.42 | -0.01 | -0.23% | 4.33 | 4.46 | 404889 | 17774 | 2.12% |
| 2026-06-03 | 4.45 | 4.43 | -0.01 | -0.23% | 4.36 | 4.56 | 505940 | 22647 | 2.65% |
| 2026-06-02 | 4.53 | 4.44 | -0.10 | -2.20% | 4.38 | 4.53 | 540574 | 24013 | 2.83% |
| 2026-06-01 | 4.36 | 4.54 | 0.16 | 3.65% | 4.32 | 4.70 | 888501 | 40332 | 4.65% |
| 2026-05-29 | 4.64 | 4.38 | -0.26 | -5.60% | 4.33 | 4.66 | 647903 | 28833 | 3.39% |
| 2026-05-28 | 4.50 | 4.64 | 0.13 | 2.88% | 4.49 | 4.68 | 584837 | 26941 | 3.06% |
| 2026-05-27 | 4.66 | 4.51 | -0.17 | -3.63% | 4.48 | 4.73 | 570884 | 26215 | 2.99% |
| 2026-05-26 | 4.94 | 4.68 | -0.29 | -5.84% | 4.59 | 4.95 | 864072 | 40588 | 4.52% |
| 2026-05-25 | 5.11 | 4.97 | -0.10 | -1.97% | 4.93 | 5.17 | 545701 | 27281 | 2.86% |
| 2026-05-22 | 4.99 | 5.07 | 0.13 | 2.63% | 4.91 | 5.10 | 675918 | 33866 | 3.54% |
| 2026-05-21 | 5.30 | 4.94 | -0.38 | -7.14% | 4.91 | 5.33 | 1103294 | 56767 | 5.77% |
| 2026-05-20 | 5.18 | 5.32 | 0.10 | 1.92% | 5.13 | 5.38 | 1021970 | 53808 | 5.35% |
| 2026-05-19 | 5.10 | 5.22 | 0.09 | 1.75% | 5.02 | 5.23 | 700366 | 36096 | 3.67% |
| 2026-05-18 | 5.08 | 5.13 | 0.05 | 0.98% | 5.01 | 5.17 | 574377 | 29364 | 3.01% |
| 2026-05-15 | 5.11 | 5.08 | -0.01 | -0.20% | 4.96 | 5.28 | 930180 | 47596 | 4.87% |
| 2026-05-14 | 5.30 | 5.09 | -0.18 | -3.42% | 5.08 | 5.32 | 800870 | 41530 | 4.19% |
| 2026-05-13 | 5.08 | 5.27 | 0.15 | 2.93% | 5.02 | 5.33 | 1033829 | 53890 | 5.41% |
| 2026-05-12 | 5.08 | 5.12 | 0.03 | 0.59% | 5.05 | 5.16 | 818722 | 41824 | 4.28% |
| 2026-05-11 | 5.08 | 5.09 | 0.04 | 0.79% | 5.04 | 5.16 | 696710 | 35451 | 3.65% |
| 2026-05-08 | 5.01 | 5.05 | -0.01 | -0.20% | 4.96 | 5.09 | 568487 | 28551 | 2.98% |
| 2026-05-07 | 5.00 | 5.06 | 0.11 | 2.22% | 4.97 | 5.07 | 662423 | 33338 | 3.47% |
| 2026-05-06 | 4.92 | 4.95 | 0.11 | 2.27% | 4.91 | 5.01 | 587779 | 29183 | 3.08% |
| 2026-04-30 | 4.90 | 4.84 | -0.09 | -1.83% | 4.78 | 4.93 | 547396 | 26450 | 2.86% |
| 2026-04-29 | 4.88 | 4.93 | 0.00 | 0.00% | 4.85 | 4.98 | 470461 | 23198 | 2.46% |
| 2026-04-28 | 4.97 | 4.93 | -0.09 | -1.79% | 4.89 | 5.03 | 488714 | 24176 | 2.56% |
| 2026-04-27 | 4.86 | 5.02 | 0.19 | 3.93% | 4.86 | 5.10 | 850100 | 42644 | 4.45% |
| 2026-04-24 | 4.91 | 4.83 | -0.09 | -1.83% | 4.76 | 4.92 | 628282 | 30228 | 3.29% |
| 2026-04-23 | 5.02 | 4.92 | -0.13 | -2.57% | 4.87 | 5.04 | 624196 | 30871 | 3.27% |
| 2026-04-22 | 4.93 | 5.05 | 0.08 | 1.61% | 4.84 | 5.09 | 814021 | 40465 | 4.26% |
| 2026-04-21 | 5.04 | 4.97 | -0.27 | -5.15% | 4.94 | 5.08 | 1093417 | 54531 | 5.72% |
| 2026-04-20 | 5.18 | 5.24 | 0.05 | 0.96% | 5.12 | 5.35 | 1037228 | 54574 | 5.43% |