当前时间：2026-07-27 14:55:16 星期一交易中
| 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 | 4.66 | 4.34 | -0.39 | -8.25% | 4.31 | 4.67 | 1179820 | 52656 | 5.22% |
| 2026-07-23 | 4.61 | 4.73 | 0.08 | 1.72% | 4.55 | 4.74 | 615373 | 28615 | 2.72% |
| 2026-07-22 | 4.79 | 4.65 | -0.19 | -3.93% | 4.65 | 4.79 | 798546 | 37574 | 3.53% |
| 2026-07-21 | 4.71 | 4.84 | 0.09 | 1.89% | 4.63 | 4.84 | 955497 | 45562 | 4.23% |
| 2026-07-20 | 4.68 | 4.75 | 0.05 | 1.06% | 4.60 | 4.80 | 819384 | 38559 | 3.63% |
| 2026-07-17 | 4.88 | 4.70 | -0.23 | -4.67% | 4.69 | 5.00 | 986732 | 47434 | 4.37% |
| 2026-07-16 | 4.83 | 4.93 | 0.06 | 1.23% | 4.79 | 4.99 | 1025224 | 50440 | 4.54% |
| 2026-07-15 | 4.68 | 4.87 | 0.18 | 3.84% | 4.65 | 4.87 | 784466 | 37635 | 3.47% |
| 2026-07-14 | 4.65 | 4.69 | 0.03 | 0.64% | 4.58 | 4.69 | 512033 | 23781 | 2.27% |
| 2026-07-13 | 4.81 | 4.66 | -0.20 | -4.12% | 4.62 | 4.90 | 816900 | 38407 | 3.62% |
| 2026-07-10 | 4.70 | 4.86 | 0.10 | 2.10% | 4.65 | 4.96 | 1077379 | 52271 | 4.77% |
| 2026-07-09 | 4.61 | 4.76 | 0.11 | 2.37% | 4.56 | 4.82 | 844840 | 39987 | 3.74% |
| 2026-07-08 | 4.56 | 4.65 | 0.06 | 1.31% | 4.50 | 4.66 | 607803 | 27931 | 2.69% |
| 2026-07-07 | 4.65 | 4.59 | -0.08 | -1.71% | 4.57 | 4.71 | 542291 | 25113 | 2.40% |
| 2026-07-06 | 4.81 | 4.67 | -0.14 | -2.91% | 4.67 | 4.84 | 618738 | 29289 | 2.74% |
| 2026-07-03 | 4.87 | 4.81 | -0.07 | -1.43% | 4.78 | 4.92 | 724196 | 35000 | 3.21% |
| 2026-07-02 | 4.90 | 4.88 | -0.03 | -0.61% | 4.86 | 5.08 | 1099514 | 54435 | 4.87% |
| 2026-07-01 | 4.71 | 4.91 | 0.16 | 3.37% | 4.67 | 5.01 | 1166049 | 56830 | 5.16% |
| 2026-06-30 | 4.67 | 4.75 | 0.04 | 0.85% | 4.60 | 4.75 | 772925 | 36332 | 3.42% |
| 2026-06-29 | 4.65 | 4.71 | 0.04 | 0.86% | 4.58 | 4.74 | 824493 | 38503 | 3.65% |
| 2026-06-26 | 4.91 | 4.67 | -0.27 | -5.47% | 4.66 | 4.92 | 1152400 | 54712 | 5.10% |
| 2026-06-25 | 5.10 | 4.94 | -0.21 | -4.08% | 4.91 | 5.14 | 1169778 | 58465 | 5.18% |
| 2026-06-24 | 5.29 | 5.15 | -0.13 | -2.46% | 5.08 | 5.35 | 1086269 | 56159 | 4.81% |
| 2026-06-23 | 5.34 | 5.28 | -0.15 | -2.76% | 5.26 | 5.50 | 1072676 | 57585 | 4.75% |
| 2026-06-22 | 5.40 | 5.43 | -0.03 | -0.55% | 5.14 | 5.44 | 1701197 | 89557 | 7.53% |
| 2026-06-18 | 5.46 | 5.46 | -0.06 | -1.09% | 5.42 | 5.59 | 1073462 | 59091 | 4.75% |
| 2026-06-17 | 5.60 | 5.52 | -0.14 | -2.47% | 5.44 | 5.61 | 1418348 | 78138 | 6.28% |
| 2026-06-16 | 5.71 | 5.66 | -0.08 | -1.39% | 5.55 | 5.72 | 1257316 | 70698 | 5.56% |
| 2026-06-15 | 5.53 | 5.74 | 0.23 | 4.17% | 5.53 | 5.81 | 1806196 | 103126 | 7.99% |
| 2026-06-12 | 5.65 | 5.51 | -0.14 | -2.48% | 5.45 | 5.70 | 2222606 | 123453 | 9.84% |
| 2026-06-11 | 6.32 | 5.65 | -0.70 | -11.02% | 5.60 | 6.40 | 3558359 | 211012 | 15.75% |
| 2026-06-10 | 6.35 | 6.35 | -0.08 | -1.24% | 6.31 | 6.79 | 3498398 | 230372 | 15.48% |
| 2026-06-09 | 6.41 | 6.43 | 0.03 | 0.47% | 6.21 | 6.56 | 2773484 | 177080 | 12.28% |
| 2026-06-08 | 6.06 | 6.40 | 0.18 | 2.89% | 6.04 | 6.47 | 3585420 | 227509 | 15.87% |
| 2026-06-05 | 6.00 | 6.22 | 0.20 | 3.32% | 5.92 | 6.22 | 2805928 | 172075 | 12.42% |
| 2026-06-04 | 5.80 | 6.02 | 0.14 | 2.38% | 5.74 | 6.09 | 2101858 | 125934 | 9.30% |
| 2026-06-03 | 5.85 | 5.88 | -0.05 | -0.84% | 5.72 | 6.02 | 1790628 | 105304 | 7.93% |
| 2026-06-02 | 6.12 | 5.93 | -0.20 | -3.26% | 5.85 | 6.12 | 2225729 | 131952 | 9.85% |
| 2026-06-01 | 5.79 | 6.13 | 0.42 | 7.36% | 5.75 | 6.25 | 3450182 | 209850 | 15.27% |
| 2026-05-29 | 5.62 | 5.71 | 0.09 | 1.60% | 5.57 | 5.85 | 1969949 | 112463 | 8.72% |
| 2026-05-28 | 5.71 | 5.62 | -0.20 | -3.44% | 5.54 | 5.85 | 1969413 | 111745 | 8.72% |
| 2026-05-27 | 5.71 | 5.82 | 0.36 | 6.59% | 5.71 | 6.17 | 3290372 | 194767 | 14.56% |
| 2026-05-26 | 5.52 | 5.46 | -0.11 | -1.97% | 5.36 | 5.53 | 874499 | 47539 | 3.87% |
| 2026-05-25 | 5.61 | 5.57 | 0.00 | 0.00% | 5.53 | 5.70 | 763200 | 42696 | 3.38% |
| 2026-05-22 | 5.62 | 5.57 | -0.01 | -0.18% | 5.49 | 5.64 | 869949 | 48235 | 3.85% |
| 2026-05-21 | 5.82 | 5.58 | -0.23 | -3.96% | 5.56 | 5.89 | 1188828 | 68221 | 5.26% |
| 2026-05-20 | 5.96 | 5.81 | -0.22 | -3.65% | 5.78 | 5.97 | 1178324 | 68921 | 5.22% |
| 2026-05-19 | 5.83 | 6.03 | 0.21 | 3.61% | 5.83 | 6.10 | 1567866 | 94005 | 6.94% |
| 2026-05-18 | 5.76 | 5.82 | 0.06 | 1.04% | 5.74 | 5.89 | 885335 | 51390 | 3.92% |
| 2026-05-15 | 5.81 | 5.76 | -0.04 | -0.69% | 5.72 | 5.98 | 1171365 | 68546 | 5.18% |
| 2026-05-14 | 6.10 | 5.80 | -0.27 | -4.45% | 5.80 | 6.18 | 1416004 | 84083 | 6.27% |
| 2026-05-13 | 5.95 | 6.07 | 0.08 | 1.34% | 5.94 | 6.11 | 1171829 | 70866 | 5.19% |
| 2026-05-12 | 6.03 | 5.99 | -0.04 | -0.66% | 5.92 | 6.07 | 1286630 | 77194 | 5.69% |
| 2026-05-11 | 6.05 | 6.03 | -0.01 | -0.17% | 5.99 | 6.13 | 1213188 | 73168 | 5.37% |
| 2026-05-08 | 6.14 | 6.04 | -0.03 | -0.49% | 6.01 | 6.16 | 1643979 | 99882 | 7.28% |
| 2026-05-07 | 5.82 | 6.07 | 0.24 | 4.12% | 5.80 | 6.11 | 2003305 | 119414 | 8.87% |
| 2026-05-06 | 5.67 | 5.83 | 0.23 | 4.11% | 5.67 | 5.90 | 1646058 | 95751 | 7.29% |
| 2026-04-30 | 5.63 | 5.60 | -0.05 | -0.88% | 5.57 | 5.68 | 762716 | 42729 | 3.38% |
| 2026-04-29 | 5.57 | 5.65 | 0.09 | 1.62% | 5.56 | 5.70 | 930065 | 52537 | 4.12% |
| 2026-04-28 | 5.70 | 5.56 | -0.17 | -2.97% | 5.53 | 5.73 | 1199549 | 67264 | 5.31% |
| 2026-04-27 | 5.61 | 5.73 | 0.10 | 1.78% | 5.59 | 5.77 | 1114508 | 63697 | 4.93% |
| 2026-04-24 | 5.75 | 5.63 | -0.19 | -3.26% | 5.53 | 5.76 | 1383404 | 77801 | 6.12% |
| 2026-04-23 | 5.78 | 5.82 | 0.02 | 0.34% | 5.71 | 5.92 | 1742830 | 101431 | 7.72% |
| 2026-04-22 | 5.83 | 5.80 | -0.07 | -1.19% | 5.71 | 5.83 | 913120 | 52625 | 4.04% |
| 2026-04-21 | 5.90 | 5.87 | -0.06 | -1.01% | 5.82 | 5.95 | 1007911 | 59189 | 4.46% |
| 2026-04-20 | 5.75 | 5.93 | 0.16 | 2.77% | 5.72 | 5.96 | 1395388 | 82027 | 6.18% |