当前时间：2026-07-27 16:06:36 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 | 4.03 | 3.92 | -0.14 | -3.45% | 3.92 | 4.05 | 198197 | 7864 | 1.16% |
| 2026-07-23 | 3.98 | 4.06 | 0.04 | 1.00% | 3.94 | 4.07 | 222924 | 8946 | 1.30% |
| 2026-07-22 | 4.05 | 4.02 | -0.07 | -1.71% | 3.95 | 4.09 | 363513 | 14594 | 2.12% |
| 2026-07-21 | 3.95 | 4.09 | 0.12 | 3.02% | 3.94 | 4.20 | 576919 | 23749 | 3.37% |
| 2026-07-20 | 3.87 | 3.97 | 0.11 | 2.85% | 3.86 | 4.00 | 335611 | 13254 | 1.96% |
| 2026-07-17 | 4.03 | 3.86 | -0.15 | -3.74% | 3.85 | 4.07 | 267264 | 10537 | 1.56% |
| 2026-07-16 | 3.95 | 4.01 | 0.04 | 1.01% | 3.91 | 4.08 | 270624 | 10864 | 1.58% |
| 2026-07-15 | 3.86 | 3.97 | 0.08 | 2.06% | 3.86 | 3.99 | 207516 | 8185 | 1.21% |
| 2026-07-14 | 3.83 | 3.89 | 0.05 | 1.30% | 3.81 | 3.91 | 214448 | 8268 | 1.25% |
| 2026-07-13 | 4.03 | 3.84 | -0.17 | -4.24% | 3.83 | 4.03 | 266114 | 10366 | 1.55% |
| 2026-07-10 | 3.96 | 4.01 | 0.06 | 1.52% | 3.87 | 4.12 | 310255 | 12502 | 1.81% |
| 2026-07-09 | 3.93 | 3.95 | -0.01 | -0.25% | 3.86 | 4.00 | 239360 | 9389 | 1.40% |
| 2026-07-08 | 3.98 | 3.96 | -0.01 | -0.25% | 3.93 | 4.02 | 205920 | 8173 | 1.20% |
| 2026-07-07 | 4.07 | 3.97 | -0.11 | -2.70% | 3.94 | 4.08 | 217049 | 8662 | 1.27% |
| 2026-07-06 | 4.13 | 4.08 | -0.04 | -0.97% | 4.05 | 4.18 | 226524 | 9280 | 1.32% |
| 2026-07-03 | 4.22 | 4.12 | -0.06 | -1.44% | 4.08 | 4.29 | 323229 | 13422 | 1.89% |
| 2026-07-02 | 4.16 | 4.18 | 0.05 | 1.21% | 4.10 | 4.20 | 349261 | 14496 | 2.04% |
| 2026-07-01 | 3.98 | 4.13 | 0.19 | 4.82% | 3.96 | 4.23 | 474105 | 19501 | 2.77% |
| 2026-06-30 | 3.93 | 3.94 | 0.00 | 0.00% | 3.85 | 3.97 | 228620 | 8954 | 1.33% |
| 2026-06-29 | 3.92 | 3.94 | 0.01 | 0.25% | 3.84 | 3.97 | 301174 | 11780 | 1.76% |
| 2026-06-26 | 4.13 | 3.93 | -0.20 | -4.84% | 3.93 | 4.14 | 332055 | 13277 | 1.94% |
| 2026-06-25 | 4.28 | 4.13 | -0.18 | -4.18% | 4.10 | 4.31 | 381295 | 15900 | 2.23% |
| 2026-06-24 | 4.49 | 4.31 | -0.20 | -4.43% | 4.28 | 4.52 | 321262 | 13976 | 1.88% |
| 2026-06-23 | 4.56 | 4.51 | -0.07 | -1.53% | 4.49 | 4.69 | 354488 | 16228 | 2.07% |
| 2026-06-22 | 4.40 | 4.58 | 0.14 | 3.15% | 4.21 | 4.61 | 527260 | 23164 | 3.08% |
| 2026-06-18 | 4.64 | 4.44 | -0.34 | -7.11% | 4.44 | 4.65 | 536310 | 24321 | 3.13% |
| 2026-06-17 | 4.56 | 4.78 | 0.25 | 5.52% | 4.50 | 4.87 | 765834 | 36207 | 4.47% |
| 2026-06-16 | 4.51 | 4.53 | 0.01 | 0.22% | 4.42 | 4.55 | 241391 | 10822 | 1.41% |
| 2026-06-15 | 4.51 | 4.52 | 0.07 | 1.57% | 4.46 | 4.65 | 280208 | 12727 | 1.64% |
| 2026-06-12 | 4.42 | 4.45 | 0.07 | 1.60% | 4.36 | 4.51 | 254136 | 11304 | 1.48% |
| 2026-06-11 | 4.51 | 4.38 | -0.15 | -3.31% | 4.32 | 4.55 | 214368 | 9393 | 1.25% |
| 2026-06-10 | 4.55 | 4.53 | -0.05 | -1.09% | 4.41 | 4.58 | 242800 | 10892 | 1.42% |
| 2026-06-09 | 4.60 | 4.58 | 0.00 | 0.00% | 4.45 | 4.66 | 249967 | 11372 | 1.46% |
| 2026-06-08 | 4.73 | 4.58 | -0.26 | -5.37% | 4.54 | 4.89 | 324937 | 15182 | 1.90% |
| 2026-06-05 | 4.78 | 4.84 | 0.04 | 0.83% | 4.76 | 4.92 | 293216 | 14225 | 1.71% |
| 2026-06-04 | 4.89 | 4.80 | -0.11 | -2.24% | 4.76 | 4.97 | 267821 | 12993 | 1.56% |
| 2026-06-03 | 4.90 | 4.91 | -0.03 | -0.61% | 4.83 | 4.96 | 293565 | 14376 | 1.71% |
| 2026-06-02 | 5.03 | 4.94 | -0.17 | -3.33% | 4.91 | 5.07 | 366108 | 18182 | 2.14% |
| 2026-06-01 | 4.85 | 5.11 | 0.20 | 4.07% | 4.83 | 5.16 | 517465 | 26212 | 3.02% |
| 2026-05-29 | 5.07 | 4.91 | -0.16 | -3.16% | 4.88 | 5.09 | 379544 | 18826 | 2.22% |
| 2026-05-28 | 5.14 | 5.07 | -0.12 | -2.31% | 5.00 | 5.24 | 458541 | 23343 | 2.68% |
| 2026-05-27 | 5.30 | 5.19 | -0.19 | -3.53% | 5.12 | 5.30 | 613070 | 31857 | 3.58% |
| 2026-05-26 | 4.75 | 5.38 | 0.62 | 13.03% | 4.72 | 5.54 | 1256091 | 66008 | 7.33% |
| 2026-05-25 | 4.85 | 4.76 | -0.08 | -1.65% | 4.72 | 4.91 | 237538 | 11369 | 1.39% |
| 2026-05-22 | 4.82 | 4.84 | 0.05 | 1.04% | 4.75 | 4.89 | 240977 | 11626 | 1.41% |
| 2026-05-21 | 4.98 | 4.79 | -0.19 | -3.82% | 4.78 | 5.03 | 338887 | 16651 | 1.98% |
| 2026-05-20 | 5.07 | 4.98 | -0.11 | -2.16% | 4.92 | 5.09 | 279124 | 13861 | 1.63% |
| 2026-05-19 | 5.04 | 5.09 | 0.06 | 1.19% | 5.00 | 5.11 | 207701 | 10519 | 1.21% |
| 2026-05-18 | 5.13 | 5.03 | -0.13 | -2.52% | 5.01 | 5.15 | 276507 | 14010 | 1.61% |
| 2026-05-15 | 5.18 | 5.16 | 0.00 | 0.00% | 5.12 | 5.24 | 220971 | 11435 | 1.29% |
| 2026-05-14 | 5.32 | 5.16 | -0.15 | -2.82% | 5.15 | 5.33 | 276333 | 14431 | 1.61% |
| 2026-05-13 | 5.34 | 5.31 | 0.00 | 0.00% | 5.28 | 5.35 | 218536 | 11613 | 1.28% |
| 2026-05-12 | 5.44 | 5.31 | -0.12 | -2.21% | 5.30 | 5.45 | 238913 | 12779 | 1.39% |
| 2026-05-11 | 5.49 | 5.43 | -0.04 | -0.73% | 5.41 | 5.50 | 245881 | 13377 | 1.44% |
| 2026-05-08 | 5.35 | 5.47 | 0.09 | 1.67% | 5.34 | 5.47 | 277886 | 15093 | 1.62% |
| 2026-05-07 | 5.37 | 5.38 | 0.03 | 0.56% | 5.33 | 5.41 | 221048 | 11862 | 1.29% |
| 2026-05-06 | 5.31 | 5.35 | 0.07 | 1.33% | 5.31 | 5.41 | 251273 | 13494 | 1.47% |
| 2026-04-30 | 5.33 | 5.28 | -0.05 | -0.94% | 5.25 | 5.37 | 184842 | 9793 | 1.08% |
| 2026-04-29 | 5.27 | 5.33 | 0.07 | 1.33% | 5.25 | 5.37 | 207392 | 11077 | 1.21% |
| 2026-04-28 | 5.38 | 5.26 | -0.12 | -2.23% | 5.22 | 5.38 | 234153 | 12358 | 1.37% |
| 2026-04-27 | 5.33 | 5.38 | 0.05 | 0.94% | 5.20 | 5.39 | 261991 | 13920 | 1.53% |
| 2026-04-24 | 5.42 | 5.33 | -0.11 | -2.02% | 5.29 | 5.43 | 306638 | 16376 | 1.79% |
| 2026-04-23 | 5.61 | 5.44 | -0.19 | -3.37% | 5.44 | 5.63 | 386716 | 21235 | 2.26% |
| 2026-04-22 | 5.74 | 5.63 | -0.11 | -1.92% | 5.60 | 5.74 | 337411 | 19039 | 1.97% |
| 2026-04-21 | 5.81 | 5.74 | -0.16 | -2.71% | 5.70 | 5.82 | 330185 | 18951 | 1.93% |
| 2026-04-20 | 5.92 | 5.90 | -0.04 | -0.67% | 5.89 | 5.95 | 247278 | 14630 | 1.44% |