当前时间：2026-07-27 12:25:00 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 | 4.80 | 4.68 | -0.14 | -2.90% | 4.66 | 4.82 | 72401 | 3415 | 1.87% |
| 2026-07-23 | 4.66 | 4.82 | 0.16 | 3.43% | 4.62 | 4.84 | 93982 | 4460 | 2.43% |
| 2026-07-22 | 4.66 | 4.66 | -0.10 | -2.10% | 4.61 | 4.79 | 100759 | 4706 | 2.60% |
| 2026-07-21 | 4.86 | 4.76 | -0.10 | -2.06% | 4.60 | 4.90 | 143144 | 6767 | 3.70% |
| 2026-07-20 | 4.97 | 4.86 | -0.09 | -1.82% | 4.75 | 5.10 | 116065 | 5718 | 3.00% |
| 2026-07-17 | 5.11 | 4.95 | -0.15 | -2.94% | 4.92 | 5.18 | 108490 | 5482 | 2.80% |
| 2026-07-16 | 5.05 | 5.10 | 0.04 | 0.79% | 4.98 | 5.17 | 87633 | 4471 | 2.26% |
| 2026-07-15 | 4.92 | 5.06 | 0.11 | 2.22% | 4.91 | 5.08 | 94048 | 4722 | 2.43% |
| 2026-07-14 | 4.77 | 4.95 | 0.16 | 3.34% | 4.73 | 4.97 | 95751 | 4655 | 2.47% |
| 2026-07-13 | 4.96 | 4.79 | -0.15 | -3.04% | 4.79 | 4.96 | 84573 | 4095 | 2.18% |
| 2026-07-10 | 4.81 | 4.94 | 0.13 | 2.70% | 4.78 | 5.04 | 119273 | 5874 | 3.08% |
| 2026-07-09 | 4.81 | 4.81 | -0.06 | -1.23% | 4.71 | 4.92 | 78320 | 3761 | 2.02% |
| 2026-07-08 | 4.94 | 4.87 | -0.07 | -1.42% | 4.77 | 4.95 | 77917 | 3773 | 2.01% |
| 2026-07-07 | 5.04 | 4.94 | -0.13 | -2.56% | 4.89 | 5.11 | 86345 | 4288 | 2.23% |
| 2026-07-06 | 5.13 | 5.07 | -0.11 | -2.12% | 5.04 | 5.25 | 96499 | 4930 | 2.49% |
| 2026-07-03 | 5.09 | 5.18 | 0.15 | 2.98% | 5.03 | 5.20 | 122430 | 6303 | 3.16% |
| 2026-07-02 | 5.12 | 5.03 | 0.05 | 1.00% | 4.99 | 5.19 | 134062 | 6831 | 3.46% |
| 2026-07-01 | 4.82 | 4.98 | 0.13 | 2.68% | 4.81 | 5.07 | 112789 | 5593 | 2.91% |
| 2026-06-30 | 4.80 | 4.85 | 0.01 | 0.21% | 4.74 | 4.89 | 78971 | 3809 | 2.04% |
| 2026-06-29 | 4.82 | 4.84 | 0.04 | 0.83% | 4.66 | 4.90 | 127839 | 6114 | 3.30% |
| 2026-06-26 | 4.95 | 4.80 | -0.15 | -3.03% | 4.80 | 4.95 | 79278 | 3851 | 2.05% |
| 2026-06-25 | 5.10 | 4.95 | -0.14 | -2.75% | 4.90 | 5.10 | 98799 | 4904 | 2.55% |
| 2026-06-24 | 5.33 | 5.09 | -0.20 | -3.78% | 5.04 | 5.33 | 95740 | 4902 | 2.47% |
| 2026-06-23 | 5.22 | 5.29 | 0.07 | 1.34% | 5.20 | 5.39 | 104477 | 5560 | 2.70% |
| 2026-06-22 | 5.12 | 5.22 | 0.05 | 0.97% | 4.94 | 5.24 | 117358 | 5935 | 3.03% |
| 2026-06-18 | 5.14 | 5.17 | 0.00 | 0.00% | 5.09 | 5.20 | 80969 | 4172 | 2.09% |
| 2026-06-17 | 5.36 | 5.19 | -0.16 | -2.99% | 5.15 | 5.36 | 97244 | 5064 | 2.51% |
| 2026-06-16 | 5.38 | 5.35 | -0.04 | -0.74% | 5.25 | 5.40 | 103460 | 5508 | 2.67% |
| 2026-06-15 | 5.49 | 5.39 | -0.01 | -0.19% | 5.36 | 5.59 | 114463 | 6248 | 2.96% |
| 2026-06-12 | 5.49 | 5.40 | -0.03 | -0.55% | 5.35 | 5.50 | 98758 | 5366 | 2.55% |
| 2026-06-11 | 5.39 | 5.43 | -0.04 | -0.73% | 5.30 | 5.48 | 83424 | 4482 | 2.15% |
| 2026-06-10 | 5.61 | 5.47 | -0.13 | -2.32% | 5.35 | 5.61 | 113296 | 6162 | 2.93% |
| 2026-06-09 | 5.68 | 5.60 | 0.02 | 0.36% | 5.50 | 5.68 | 88892 | 4968 | 2.30% |
| 2026-06-08 | 5.61 | 5.58 | -0.18 | -3.13% | 5.50 | 5.75 | 120746 | 6794 | 3.12% |
| 2026-06-05 | 5.76 | 5.76 | 0.07 | 1.23% | 5.54 | 5.84 | 128591 | 7333 | 3.32% |
| 2026-06-04 | 5.79 | 5.69 | -0.12 | -2.07% | 5.65 | 5.85 | 128623 | 7339 | 3.32% |
| 2026-06-03 | 5.95 | 5.81 | -0.15 | -2.52% | 5.76 | 5.97 | 148991 | 8731 | 3.85% |
| 2026-06-02 | 6.15 | 5.96 | -0.23 | -3.72% | 5.92 | 6.18 | 156959 | 9409 | 4.05% |
| 2026-06-01 | 6.12 | 6.19 | 0.01 | 0.16% | 5.81 | 6.29 | 233093 | 14238 | 6.02% |
| 2026-05-29 | 5.98 | 6.18 | 0.21 | 3.52% | 5.92 | 7.16 | 292045 | 18097 | 7.54% |
| 2026-05-28 | 5.88 | 5.97 | 0.06 | 1.02% | 5.79 | 6.01 | 95643 | 5653 | 2.47% |
| 2026-05-27 | 6.06 | 5.91 | -0.17 | -2.80% | 5.86 | 6.12 | 105460 | 6272 | 2.72% |
| 2026-05-26 | 6.19 | 6.08 | -0.12 | -1.94% | 6.00 | 6.23 | 116616 | 7110 | 3.01% |
| 2026-05-25 | 6.39 | 6.20 | -0.19 | -2.97% | 6.14 | 6.47 | 138116 | 8634 | 3.57% |
| 2026-05-22 | 6.35 | 6.39 | 0.12 | 1.91% | 6.21 | 6.47 | 132949 | 8436 | 3.43% |
| 2026-05-21 | 6.53 | 6.27 | -0.25 | -3.83% | 6.25 | 6.64 | 132692 | 8599 | 3.43% |
| 2026-05-20 | 6.65 | 6.52 | -0.16 | -2.40% | 6.45 | 6.66 | 132449 | 8630 | 3.42% |
| 2026-05-19 | 6.68 | 6.68 | 0.04 | 0.60% | 6.58 | 6.75 | 100583 | 6695 | 2.60% |
| 2026-05-18 | 6.62 | 6.64 | 0.02 | 0.30% | 6.52 | 6.68 | 114666 | 7554 | 2.96% |
| 2026-05-15 | 6.67 | 6.62 | -0.03 | -0.45% | 6.58 | 6.75 | 100524 | 6696 | 2.60% |
| 2026-05-14 | 6.80 | 6.65 | -0.15 | -2.21% | 6.64 | 6.83 | 113405 | 7587 | 2.93% |
| 2026-05-13 | 6.74 | 6.80 | 0.06 | 0.89% | 6.67 | 6.86 | 105129 | 7127 | 2.71% |
| 2026-05-12 | 6.96 | 6.74 | -0.22 | -3.16% | 6.73 | 6.99 | 125853 | 8595 | 3.25% |
| 2026-05-11 | 7.06 | 6.96 | -0.07 | -1.00% | 6.89 | 7.07 | 149221 | 10376 | 3.85% |
| 2026-05-08 | 6.94 | 7.03 | 0.07 | 1.01% | 6.90 | 7.04 | 127859 | 8910 | 3.30% |
| 2026-05-07 | 6.94 | 6.96 | 0.02 | 0.29% | 6.92 | 7.07 | 131159 | 9168 | 3.39% |
| 2026-05-06 | 7.00 | 6.94 | 0.01 | 0.14% | 6.89 | 7.03 | 157752 | 10966 | 4.07% |
| 2026-04-30 | 6.93 | 6.93 | 0.03 | 0.43% | 6.85 | 7.08 | 194601 | 13490 | 5.02% |
| 2026-04-29 | 7.25 | 6.90 | -0.35 | -4.83% | 6.78 | 7.25 | 302260 | 20866 | 7.80% |
| 2026-04-28 | 7.29 | 7.25 | -0.04 | -0.55% | 7.21 | 7.32 | 120686 | 8761 | 3.12% |
| 2026-04-27 | 7.10 | 7.29 | 0.15 | 2.10% | 7.00 | 7.33 | 128723 | 9253 | 3.32% |
| 2026-04-24 | 7.07 | 7.14 | 0.06 | 0.85% | 6.93 | 7.17 | 97763 | 6910 | 2.52% |
| 2026-04-23 | 7.16 | 7.08 | -0.08 | -1.12% | 7.02 | 7.20 | 98672 | 6994 | 2.55% |
| 2026-04-22 | 7.25 | 7.16 | -0.11 | -1.51% | 7.12 | 7.27 | 105212 | 7534 | 2.72% |
| 2026-04-21 | 7.32 | 7.27 | -0.08 | -1.09% | 7.21 | 7.34 | 90907 | 6599 | 2.35% |
| 2026-04-20 | 7.30 | 7.35 | 0.05 | 0.68% | 7.27 | 7.39 | 120876 | 8873 | 3.12% |