当前时间：2026-07-30 03:57:12 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 | 4.10 | 4.16 | 0.08 | 1.96% | 4.08 | 4.17 | 86779 | 3593 | 1.38% |
| 2026-07-28 | 4.07 | 4.08 | 0.00 | 0.00% | 4.05 | 4.12 | 51071 | 2089 | 0.81% |
| 2026-07-27 | 4.00 | 4.08 | 0.06 | 1.49% | 4.00 | 4.10 | 71676 | 2915 | 1.14% |
| 2026-07-24 | 4.10 | 4.02 | -0.11 | -2.66% | 4.02 | 4.11 | 65914 | 2666 | 1.05% |
| 2026-07-23 | 4.04 | 4.13 | 0.08 | 1.98% | 4.03 | 4.13 | 87562 | 3575 | 1.39% |
| 2026-07-22 | 4.09 | 4.05 | -0.05 | -1.22% | 4.02 | 4.10 | 79542 | 3224 | 1.26% |
| 2026-07-21 | 4.13 | 4.10 | -0.02 | -0.49% | 4.01 | 4.14 | 108560 | 4425 | 1.72% |
| 2026-07-20 | 4.17 | 4.12 | -0.04 | -0.96% | 4.06 | 4.21 | 106990 | 4427 | 1.70% |
| 2026-07-17 | 4.17 | 4.16 | 0.00 | 0.00% | 4.08 | 4.23 | 101876 | 4239 | 1.62% |
| 2026-07-16 | 4.14 | 4.16 | -0.03 | -0.72% | 4.12 | 4.23 | 65846 | 2755 | 1.05% |
| 2026-07-15 | 4.12 | 4.19 | 0.03 | 0.72% | 4.11 | 4.19 | 72694 | 3024 | 1.15% |
| 2026-07-14 | 3.99 | 4.16 | 0.14 | 3.48% | 3.99 | 4.16 | 94464 | 3857 | 1.50% |
| 2026-07-13 | 4.15 | 4.02 | -0.12 | -2.90% | 4.01 | 4.16 | 82991 | 3361 | 1.32% |
| 2026-07-10 | 4.04 | 4.14 | 0.09 | 2.22% | 4.02 | 4.20 | 77581 | 3204 | 1.23% |
| 2026-07-09 | 4.08 | 4.05 | -0.03 | -0.74% | 3.98 | 4.09 | 83720 | 3374 | 1.33% |
| 2026-07-08 | 4.14 | 4.08 | -0.08 | -1.92% | 4.06 | 4.15 | 70661 | 2892 | 1.12% |
| 2026-07-07 | 4.25 | 4.16 | -0.08 | -1.89% | 4.10 | 4.25 | 80316 | 3334 | 1.28% |
| 2026-07-06 | 4.31 | 4.24 | -0.07 | -1.62% | 4.23 | 4.33 | 99795 | 4257 | 1.58% |
| 2026-07-03 | 4.28 | 4.31 | 0.07 | 1.65% | 4.24 | 4.35 | 99172 | 4275 | 1.57% |
| 2026-07-02 | 4.29 | 4.24 | -0.04 | -0.93% | 4.22 | 4.32 | 94318 | 4030 | 1.50% |
| 2026-07-01 | 4.18 | 4.28 | 0.08 | 1.90% | 4.17 | 4.33 | 101278 | 4317 | 1.61% |
| 2026-06-30 | 4.16 | 4.20 | 0.04 | 0.96% | 4.15 | 4.24 | 89504 | 3749 | 1.42% |
| 2026-06-29 | 4.34 | 4.34 | -0.02 | -0.46% | 4.25 | 4.36 | 86884 | 3743 | 1.38% |
| 2026-06-26 | 4.37 | 4.36 | -0.03 | -0.68% | 4.32 | 4.44 | 80793 | 3528 | 1.28% |
| 2026-06-25 | 4.51 | 4.39 | -0.11 | -2.44% | 4.37 | 4.52 | 85217 | 3762 | 1.35% |
| 2026-06-24 | 4.61 | 4.50 | -0.14 | -3.02% | 4.44 | 4.61 | 94917 | 4277 | 1.51% |
| 2026-06-23 | 4.49 | 4.64 | 0.15 | 3.34% | 4.46 | 4.66 | 129473 | 5936 | 2.06% |
| 2026-06-22 | 4.55 | 4.49 | -0.05 | -1.10% | 4.33 | 4.56 | 147512 | 6502 | 2.34% |
| 2026-06-18 | 4.62 | 4.54 | -0.10 | -2.16% | 4.53 | 4.62 | 82261 | 3755 | 1.31% |
| 2026-06-17 | 4.68 | 4.64 | -0.06 | -1.28% | 4.61 | 4.68 | 101407 | 4695 | 1.61% |
| 2026-06-16 | 4.63 | 4.70 | 0.05 | 1.08% | 4.57 | 4.74 | 115292 | 5373 | 1.83% |
| 2026-06-15 | 4.64 | 4.65 | 0.03 | 0.65% | 4.60 | 4.72 | 107822 | 5023 | 1.71% |
| 2026-06-12 | 4.63 | 4.62 | 0.05 | 1.09% | 4.53 | 4.65 | 84214 | 3881 | 1.34% |
| 2026-06-11 | 4.60 | 4.57 | -0.08 | -1.72% | 4.51 | 4.64 | 84965 | 3871 | 1.35% |
| 2026-06-10 | 4.74 | 4.65 | -0.13 | -2.72% | 4.57 | 4.75 | 129160 | 6008 | 2.05% |
| 2026-06-09 | 4.86 | 4.78 | -0.02 | -0.42% | 4.71 | 4.90 | 147172 | 7021 | 2.34% |
| 2026-06-08 | 4.69 | 4.80 | 0.03 | 0.63% | 4.65 | 5.03 | 246076 | 12016 | 3.91% |
| 2026-06-05 | 4.72 | 4.77 | 0.06 | 1.27% | 4.64 | 4.84 | 117388 | 5563 | 1.86% |
| 2026-06-04 | 4.85 | 4.71 | -0.16 | -3.29% | 4.67 | 4.86 | 127111 | 6019 | 2.02% |
| 2026-06-03 | 4.87 | 4.87 | 0.00 | 0.00% | 4.82 | 4.93 | 100143 | 4882 | 1.59% |
| 2026-06-02 | 4.96 | 4.87 | -0.11 | -2.21% | 4.85 | 4.99 | 123801 | 6049 | 1.97% |
| 2026-06-01 | 4.80 | 4.98 | 0.15 | 3.11% | 4.78 | 5.04 | 206389 | 10225 | 3.28% |
| 2026-05-29 | 4.98 | 4.83 | -0.17 | -3.40% | 4.80 | 5.00 | 148476 | 7245 | 2.36% |
| 2026-05-28 | 4.89 | 5.00 | 0.09 | 1.83% | 4.86 | 5.02 | 136294 | 6734 | 2.16% |
| 2026-05-27 | 5.11 | 4.91 | -0.22 | -4.29% | 4.87 | 5.13 | 207257 | 10296 | 3.29% |
| 2026-05-26 | 5.14 | 5.13 | -0.04 | -0.77% | 5.04 | 5.19 | 159613 | 8143 | 2.53% |
| 2026-05-25 | 5.11 | 5.17 | 0.05 | 0.98% | 5.05 | 5.17 | 190455 | 9750 | 3.02% |
| 2026-05-22 | 4.97 | 5.12 | 0.21 | 4.28% | 4.91 | 5.13 | 183392 | 9260 | 2.91% |
| 2026-05-21 | 5.02 | 4.91 | -0.10 | -2.00% | 4.90 | 5.17 | 198066 | 10025 | 3.14% |
| 2026-05-20 | 5.08 | 5.01 | -0.10 | -1.96% | 4.98 | 5.09 | 111557 | 5586 | 1.77% |
| 2026-05-19 | 5.05 | 5.11 | 0.05 | 0.99% | 5.01 | 5.11 | 120011 | 6073 | 1.91% |
| 2026-05-18 | 5.09 | 5.06 | 0.01 | 0.20% | 4.97 | 5.11 | 187759 | 9421 | 2.98% |
| 2026-05-15 | 5.03 | 5.05 | 0.02 | 0.40% | 5.01 | 5.13 | 138843 | 7038 | 2.20% |
| 2026-05-14 | 5.12 | 5.03 | -0.07 | -1.37% | 5.03 | 5.14 | 140572 | 7139 | 2.23% |
| 2026-05-13 | 5.06 | 5.10 | 0.04 | 0.79% | 5.03 | 5.14 | 114550 | 5829 | 1.82% |
| 2026-05-12 | 5.10 | 5.06 | -0.05 | -0.98% | 5.03 | 5.13 | 110566 | 5606 | 1.76% |
| 2026-05-11 | 5.15 | 5.11 | -0.03 | -0.58% | 5.07 | 5.15 | 134159 | 6846 | 2.13% |
| 2026-05-08 | 5.07 | 5.14 | 0.06 | 1.18% | 5.05 | 5.17 | 133621 | 6848 | 2.12% |
| 2026-05-07 | 5.06 | 5.08 | 0.00 | 0.00% | 5.06 | 5.11 | 130340 | 6620 | 2.07% |
| 2026-05-06 | 5.09 | 5.08 | 0.05 | 0.99% | 5.03 | 5.11 | 181939 | 9232 | 2.89% |
| 2026-04-30 | 4.94 | 5.03 | 0.09 | 1.82% | 4.92 | 5.06 | 170164 | 8531 | 2.70% |
| 2026-04-29 | 4.87 | 4.94 | 0.04 | 0.82% | 4.84 | 4.96 | 165428 | 8131 | 2.63% |
| 2026-04-28 | 4.82 | 4.90 | 0.13 | 2.73% | 4.82 | 4.90 | 211263 | 10300 | 3.35% |
| 2026-04-27 | 4.68 | 4.77 | 0.09 | 1.92% | 4.56 | 4.79 | 134281 | 6282 | 2.13% |
| 2026-04-24 | 4.69 | 4.68 | -0.04 | -0.85% | 4.62 | 4.72 | 86250 | 4020 | 1.37% |
| 2026-04-23 | 4.80 | 4.72 | -0.08 | -1.67% | 4.67 | 4.80 | 118641 | 5603 | 1.88% |
| 2026-04-22 | 4.80 | 4.80 | -0.02 | -0.41% | 4.77 | 4.82 | 86560 | 4149 | 1.37% |
| 2026-04-21 | 4.81 | 4.82 | 0.01 | 0.21% | 4.76 | 4.82 | 91948 | 4398 | 1.46% |