当前时间：2026-07-30 02:16:03 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-29 | 3.65 | 3.88 | 0.22 | 6.01% | 3.65 | 3.92 | 62400 | 2379 | 1.76% |
| 2026-07-28 | 3.80 | 3.66 | -0.19 | -4.94% | 3.66 | 3.84 | 62583 | 2343 | 1.77% |
| 2026-07-27 | 3.99 | 3.85 | -0.01 | -0.26% | 3.70 | 4.01 | 64414 | 2467 | 1.82% |
| 2026-07-24 | 4.00 | 3.86 | -0.07 | -1.78% | 3.83 | 4.10 | 64734 | 2567 | 1.83% |
| 2026-07-23 | 3.60 | 3.93 | 0.26 | 7.08% | 3.56 | 4.04 | 105375 | 4076 | 2.98% |
| 2026-07-22 | 3.46 | 3.67 | 0.14 | 3.97% | 3.46 | 3.98 | 101075 | 3794 | 2.85% |
| 2026-07-21 | 3.36 | 3.53 | 0.10 | 2.92% | 3.15 | 3.55 | 89544 | 3003 | 2.53% |
| 2026-07-20 | 3.71 | 3.43 | -0.33 | -8.78% | 3.31 | 3.82 | 88600 | 3157 | 2.50% |
| 2026-07-17 | 4.05 | 3.76 | -0.33 | -8.07% | 3.72 | 4.09 | 67694 | 2646 | 1.91% |
| 2026-07-16 | 4.16 | 4.09 | -0.11 | -2.62% | 4.02 | 4.16 | 47558 | 1947 | 1.34% |
| 2026-07-15 | 4.32 | 4.20 | -0.15 | -3.45% | 4.18 | 4.36 | 41282 | 1755 | 1.17% |
| 2026-07-14 | 4.19 | 4.35 | 0.02 | 0.46% | 4.19 | 4.39 | 35163 | 1505 | 0.99% |
| 2026-07-13 | 4.50 | 4.33 | -0.18 | -3.99% | 4.28 | 4.51 | 37720 | 1661 | 1.07% |
| 2026-07-10 | 4.45 | 4.51 | -0.01 | -0.22% | 4.43 | 4.57 | 34393 | 1548 | 0.97% |
| 2026-07-09 | 4.61 | 4.52 | -0.10 | -2.16% | 4.48 | 4.66 | 40856 | 1859 | 1.15% |
| 2026-07-08 | 4.49 | 4.62 | 0.11 | 2.44% | 4.41 | 4.75 | 45525 | 2076 | 1.29% |
| 2026-07-07 | 4.62 | 4.51 | -0.11 | -2.38% | 4.41 | 4.62 | 38562 | 1731 | 1.09% |
| 2026-07-06 | 4.56 | 4.62 | 0.05 | 1.09% | 4.51 | 4.80 | 65125 | 3044 | 1.84% |
| 2026-07-03 | 4.62 | 4.57 | -0.05 | -1.08% | 4.53 | 4.71 | 47679 | 2190 | 1.35% |
| 2026-07-02 | 4.58 | 4.62 | 0.01 | 0.22% | 4.52 | 4.93 | 93307 | 4422 | 2.64% |
| 2026-07-01 | 4.44 | 4.61 | 0.14 | 3.13% | 4.43 | 4.66 | 75573 | 3448 | 2.13% |
| 2026-06-30 | 4.50 | 4.47 | -0.05 | -1.11% | 4.37 | 4.63 | 77116 | 3433 | 2.18% |
| 2026-06-29 | 4.58 | 4.52 | -0.13 | -2.80% | 4.41 | 4.66 | 71021 | 3215 | 2.01% |
| 2026-06-26 | 4.74 | 4.65 | -0.06 | -1.27% | 4.55 | 4.83 | 77360 | 3594 | 2.18% |
| 2026-06-25 | 5.18 | 4.71 | -0.49 | -9.42% | 4.65 | 5.29 | 134247 | 6565 | 3.79% |
| 2026-06-24 | 5.24 | 5.20 | -0.04 | -0.76% | 4.98 | 5.33 | 198287 | 10216 | 5.60% |
| 2026-06-23 | 4.42 | 5.24 | 0.87 | 19.91% | 4.42 | 5.24 | 208966 | 10607 | 5.90% |
| 2026-06-22 | 4.49 | 4.37 | -0.17 | -3.74% | 4.18 | 4.50 | 122987 | 5280 | 3.47% |
| 2026-06-18 | 4.62 | 4.54 | -0.13 | -2.78% | 4.53 | 4.69 | 55543 | 2548 | 1.57% |
| 2026-06-17 | 4.71 | 4.67 | -0.08 | -1.68% | 4.63 | 4.85 | 59146 | 2790 | 1.67% |
| 2026-06-16 | 4.56 | 4.75 | 0.16 | 3.49% | 4.55 | 4.83 | 105528 | 4962 | 2.98% |
| 2026-06-15 | 4.57 | 4.59 | 0.06 | 1.32% | 4.53 | 4.77 | 85953 | 3995 | 2.43% |
| 2026-06-12 | 4.66 | 4.53 | -0.05 | -1.09% | 4.52 | 4.72 | 57911 | 2647 | 1.64% |
| 2026-06-11 | 4.64 | 4.58 | -0.06 | -1.29% | 4.56 | 4.79 | 62503 | 2906 | 1.77% |
| 2026-06-10 | 4.80 | 4.64 | -0.16 | -3.33% | 4.60 | 4.81 | 57137 | 2665 | 1.61% |
| 2026-06-09 | 4.81 | 4.80 | 0.00 | 0.00% | 4.77 | 4.89 | 37847 | 1825 | 1.07% |
| 2026-06-08 | 4.89 | 4.80 | -0.17 | -3.42% | 4.75 | 4.97 | 69800 | 3376 | 1.97% |
| 2026-06-05 | 5.01 | 4.97 | -0.07 | -1.39% | 4.97 | 5.11 | 53817 | 2702 | 1.52% |
| 2026-06-04 | 5.07 | 5.04 | -0.07 | -1.37% | 5.01 | 5.28 | 60527 | 3096 | 1.71% |
| 2026-06-03 | 5.16 | 5.11 | -0.05 | -0.97% | 4.96 | 5.28 | 111626 | 5653 | 3.15% |
| 2026-06-02 | 5.34 | 5.16 | -0.18 | -3.37% | 5.16 | 5.34 | 60092 | 3136 | 1.70% |
| 2026-06-01 | 5.07 | 5.34 | 0.12 | 2.30% | 5.07 | 5.37 | 69479 | 3645 | 1.96% |
| 2026-05-29 | 5.24 | 5.22 | -0.02 | -0.38% | 5.15 | 5.44 | 46091 | 2435 | 1.30% |
| 2026-05-28 | 5.22 | 5.24 | -0.03 | -0.57% | 5.11 | 5.29 | 51073 | 2653 | 1.44% |
| 2026-05-27 | 5.35 | 5.27 | -0.06 | -1.13% | 5.18 | 5.35 | 37666 | 1977 | 1.06% |
| 2026-05-26 | 5.44 | 5.33 | -0.04 | -0.74% | 5.26 | 5.44 | 44830 | 2385 | 1.27% |
| 2026-05-25 | 5.62 | 5.37 | -0.18 | -3.24% | 5.34 | 5.62 | 67948 | 3686 | 1.92% |
| 2026-05-22 | 5.39 | 5.55 | 0.23 | 4.32% | 5.38 | 5.61 | 62357 | 3438 | 1.76% |
| 2026-05-21 | 5.67 | 5.32 | -0.33 | -5.84% | 5.30 | 5.73 | 69966 | 3888 | 1.98% |
| 2026-05-20 | 5.79 | 5.65 | -0.18 | -3.09% | 5.57 | 5.82 | 70748 | 4014 | 2.00% |
| 2026-05-19 | 5.76 | 5.83 | 0.01 | 0.17% | 5.63 | 5.86 | 66643 | 3826 | 1.88% |
| 2026-05-18 | 5.98 | 5.82 | -0.21 | -3.48% | 5.71 | 6.03 | 76632 | 4496 | 2.16% |
| 2026-05-15 | 6.09 | 6.03 | -0.05 | -0.82% | 5.94 | 6.19 | 103450 | 6283 | 2.92% |
| 2026-05-14 | 6.10 | 6.08 | 0.02 | 0.33% | 6.02 | 6.24 | 80825 | 4951 | 2.28% |
| 2026-05-13 | 6.07 | 6.06 | -0.01 | -0.16% | 6.01 | 6.18 | 67269 | 4092 | 1.90% |
| 2026-05-12 | 6.13 | 6.07 | -0.08 | -1.30% | 6.07 | 6.35 | 111785 | 6924 | 3.16% |
| 2026-05-11 | 5.67 | 6.15 | 0.49 | 8.66% | 5.67 | 6.15 | 159299 | 9444 | 4.50% |
| 2026-05-08 | 5.55 | 5.66 | 0.09 | 1.62% | 5.53 | 5.69 | 82782 | 4631 | 2.34% |
| 2026-05-07 | 5.52 | 5.57 | 0.01 | 0.18% | 5.52 | 5.81 | 110637 | 6234 | 3.12% |
| 2026-05-06 | 5.70 | 5.56 | -0.15 | -2.63% | 5.28 | 5.78 | 163415 | 9066 | 4.62% |
| 2026-04-30 | 5.80 | 5.71 | -0.63 | -9.94% | 5.12 | 5.97 | 210889 | 12114 | 5.88% |
| 2026-04-29 | 6.63 | 6.34 | -0.29 | -4.37% | 6.26 | 6.67 | 135822 | 8676 | 3.78% |
| 2026-04-28 | 6.53 | 6.63 | -0.09 | -1.34% | 6.43 | 6.73 | 111120 | 7317 | 3.10% |
| 2026-04-27 | 6.46 | 6.72 | 0.34 | 5.33% | 6.39 | 6.72 | 146750 | 9709 | 4.09% |
| 2026-04-24 | 6.10 | 6.38 | 0.19 | 3.07% | 6.10 | 6.44 | 87476 | 5499 | 2.44% |
| 2026-04-23 | 6.05 | 6.19 | 0.13 | 2.15% | 5.91 | 6.35 | 91318 | 5597 | 2.54% |
| 2026-04-22 | 6.19 | 6.06 | -0.14 | -2.26% | 6.03 | 6.25 | 81187 | 4953 | 2.26% |
| 2026-04-21 | 6.32 | 6.20 | -0.12 | -1.90% | 6.17 | 6.32 | 64964 | 4043 | 1.81% |