当前时间：2026-07-29 23:48:07 星期三休市中
| 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 | 4.35 | 4.45 | 0.05 | 1.14% | 4.27 | 4.45 | 265981 | 11604 | 5.06% |
| 2026-07-28 | 4.28 | 4.40 | 0.09 | 2.09% | 4.23 | 4.63 | 339821 | 15191 | 6.46% |
| 2026-07-27 | 4.18 | 4.31 | 0.15 | 3.61% | 4.12 | 4.34 | 176269 | 7544 | 3.35% |
| 2026-07-24 | 4.25 | 4.16 | -0.15 | -3.48% | 4.15 | 4.26 | 149590 | 6274 | 2.85% |
| 2026-07-23 | 4.14 | 4.31 | 0.14 | 3.36% | 4.14 | 4.33 | 212394 | 9033 | 4.04% |
| 2026-07-22 | 4.28 | 4.17 | -0.14 | -3.25% | 4.15 | 4.34 | 206691 | 8758 | 3.93% |
| 2026-07-21 | 4.25 | 4.31 | 0.07 | 1.65% | 3.89 | 4.35 | 294277 | 12211 | 5.60% |
| 2026-07-20 | 4.48 | 4.24 | -0.20 | -4.50% | 4.18 | 4.59 | 262766 | 11527 | 5.00% |
| 2026-07-17 | 4.76 | 4.44 | -0.36 | -7.50% | 4.38 | 4.84 | 319772 | 14618 | 6.08% |
| 2026-07-16 | 4.61 | 4.80 | 0.12 | 2.56% | 4.58 | 4.94 | 290996 | 13986 | 5.54% |
| 2026-07-15 | 4.80 | 4.68 | -0.14 | -2.90% | 4.66 | 4.92 | 218817 | 10422 | 4.16% |
| 2026-07-14 | 4.71 | 4.82 | 0.06 | 1.26% | 4.53 | 4.85 | 252216 | 11821 | 4.80% |
| 2026-07-13 | 5.16 | 4.76 | -0.44 | -8.46% | 4.74 | 5.16 | 321151 | 15642 | 6.11% |
| 2026-07-10 | 5.07 | 5.20 | 0.07 | 1.36% | 5.00 | 5.42 | 419964 | 21909 | 7.99% |
| 2026-07-09 | 4.86 | 5.13 | 0.23 | 4.69% | 4.81 | 5.16 | 399761 | 20007 | 7.60% |
| 2026-07-08 | 4.90 | 4.90 | -0.04 | -0.81% | 4.77 | 5.10 | 334552 | 16463 | 6.36% |
| 2026-07-07 | 5.22 | 4.94 | -0.34 | -6.44% | 4.90 | 5.25 | 331271 | 16635 | 6.30% |
| 2026-07-06 | 5.45 | 5.28 | -0.21 | -3.83% | 5.27 | 5.52 | 316410 | 16991 | 6.02% |
| 2026-07-03 | 5.72 | 5.49 | -0.28 | -4.85% | 5.42 | 5.73 | 501642 | 27780 | 9.54% |
| 2026-07-02 | 5.88 | 5.77 | -0.40 | -6.48% | 5.74 | 6.04 | 751099 | 43831 | 14.29% |
| 2026-07-01 | 5.88 | 6.17 | 0.66 | 11.98% | 5.60 | 6.50 | 1264398 | 74670 | 24.05% |
| 2026-06-30 | 4.58 | 5.51 | 0.92 | 20.04% | 4.56 | 5.51 | 326060 | 17260 | 6.20% |
| 2026-06-29 | 4.65 | 4.59 | -0.14 | -2.96% | 4.47 | 4.82 | 243826 | 11245 | 4.64% |
| 2026-06-26 | 4.64 | 4.73 | 0.00 | 0.00% | 4.59 | 4.99 | 292371 | 14005 | 5.56% |
| 2026-06-25 | 4.89 | 4.73 | -0.16 | -3.27% | 4.68 | 4.92 | 202398 | 9623 | 3.85% |
| 2026-06-24 | 5.04 | 4.89 | -0.15 | -2.98% | 4.76 | 5.07 | 198309 | 9696 | 3.77% |
| 2026-06-23 | 4.98 | 5.04 | 0.06 | 1.20% | 4.90 | 5.12 | 226027 | 11419 | 4.30% |
| 2026-06-22 | 4.93 | 4.98 | 0.10 | 2.05% | 4.74 | 4.98 | 236127 | 11498 | 4.49% |
| 2026-06-18 | 5.10 | 4.88 | -0.24 | -4.69% | 4.85 | 5.12 | 244096 | 12052 | 4.64% |
| 2026-06-17 | 5.19 | 5.12 | -0.10 | -1.92% | 5.10 | 5.39 | 252761 | 13233 | 4.81% |
| 2026-06-16 | 5.09 | 5.22 | 0.10 | 1.95% | 4.96 | 5.26 | 251625 | 12929 | 4.79% |
| 2026-06-15 | 4.96 | 5.12 | 0.25 | 5.13% | 4.88 | 5.23 | 277705 | 14177 | 5.28% |
| 2026-06-12 | 4.87 | 4.87 | 0.02 | 0.41% | 4.79 | 5.04 | 216352 | 10595 | 4.12% |
| 2026-06-11 | 4.90 | 4.85 | -0.08 | -1.62% | 4.75 | 4.94 | 219219 | 10598 | 4.17% |
| 2026-06-10 | 5.11 | 4.93 | -0.22 | -4.27% | 4.87 | 5.12 | 222858 | 11043 | 4.24% |
| 2026-06-09 | 5.17 | 5.15 | 0.00 | 0.00% | 5.08 | 5.24 | 208427 | 10735 | 3.96% |
| 2026-06-08 | 5.17 | 5.15 | -0.20 | -3.74% | 5.09 | 5.47 | 281498 | 14776 | 5.35% |
| 2026-06-05 | 5.21 | 5.35 | 0.10 | 1.90% | 5.12 | 5.50 | 288735 | 15405 | 5.49% |
| 2026-06-04 | 5.22 | 5.25 | -0.03 | -0.57% | 5.18 | 5.33 | 164162 | 8617 | 3.12% |
| 2026-06-03 | 5.38 | 5.28 | -0.10 | -1.86% | 5.21 | 5.47 | 163575 | 8717 | 3.11% |
| 2026-06-02 | 5.46 | 5.38 | -0.08 | -1.47% | 5.27 | 5.50 | 172863 | 9284 | 3.29% |
| 2026-06-01 | 5.21 | 5.46 | 0.22 | 4.20% | 5.19 | 5.54 | 309653 | 16867 | 5.89% |
| 2026-05-29 | 5.50 | 5.24 | -0.28 | -5.07% | 5.20 | 5.55 | 251386 | 13414 | 4.78% |
| 2026-05-28 | 5.49 | 5.52 | 0.01 | 0.18% | 5.35 | 5.56 | 258070 | 14105 | 4.91% |
| 2026-05-27 | 5.67 | 5.51 | -0.21 | -3.67% | 5.43 | 5.89 | 349996 | 19628 | 6.66% |
| 2026-05-26 | 5.70 | 5.72 | -0.04 | -0.69% | 5.64 | 5.98 | 327419 | 18874 | 6.23% |
| 2026-05-25 | 5.86 | 5.76 | -0.05 | -0.86% | 5.69 | 5.96 | 351261 | 20373 | 6.68% |
| 2026-05-22 | 6.09 | 5.81 | -0.39 | -6.29% | 5.59 | 6.14 | 582412 | 33767 | 11.08% |
| 2026-05-21 | 6.27 | 6.20 | 0.23 | 3.85% | 6.13 | 6.80 | 735704 | 47305 | 14.00% |
| 2026-05-20 | 6.09 | 5.97 | -0.16 | -2.61% | 5.85 | 6.12 | 194429 | 11562 | 3.70% |
| 2026-05-19 | 6.05 | 6.13 | 0.08 | 1.32% | 5.94 | 6.16 | 211551 | 12824 | 4.02% |
| 2026-05-18 | 5.87 | 6.05 | 0.16 | 2.72% | 5.83 | 6.12 | 226509 | 13548 | 4.31% |
| 2026-05-15 | 6.00 | 5.89 | -0.11 | -1.83% | 5.82 | 6.04 | 245000 | 14510 | 4.66% |
| 2026-05-14 | 6.34 | 6.00 | -0.27 | -4.31% | 6.00 | 6.34 | 270401 | 16451 | 5.14% |
| 2026-05-13 | 6.25 | 6.27 | 0.04 | 0.64% | 6.18 | 6.33 | 175636 | 10995 | 3.34% |
| 2026-05-12 | 6.43 | 6.23 | -0.21 | -3.26% | 6.19 | 6.43 | 236094 | 14832 | 4.49% |
| 2026-05-11 | 6.48 | 6.44 | -0.02 | -0.31% | 6.42 | 6.65 | 241062 | 15636 | 4.59% |
| 2026-05-08 | 6.30 | 6.46 | 0.16 | 2.54% | 6.18 | 6.50 | 255595 | 16243 | 4.86% |
| 2026-05-07 | 6.25 | 6.30 | 0.02 | 0.32% | 6.21 | 6.32 | 239500 | 15047 | 4.56% |
| 2026-05-06 | 6.36 | 6.28 | -0.02 | -0.32% | 6.23 | 6.41 | 229324 | 14461 | 4.36% |
| 2026-04-30 | 6.26 | 6.30 | 0.04 | 0.64% | 6.18 | 6.33 | 180102 | 11277 | 3.43% |
| 2026-04-29 | 6.14 | 6.26 | 0.08 | 1.29% | 6.12 | 6.37 | 262275 | 16481 | 4.99% |
| 2026-04-28 | 6.58 | 6.18 | -0.70 | -10.17% | 6.10 | 6.59 | 441159 | 27451 | 8.39% |
| 2026-04-27 | 6.60 | 6.88 | 0.18 | 2.69% | 6.58 | 6.89 | 205469 | 13939 | 3.91% |
| 2026-04-24 | 6.74 | 6.70 | -0.14 | -2.05% | 6.53 | 6.83 | 254649 | 16902 | 4.84% |
| 2026-04-23 | 7.36 | 6.84 | -0.52 | -7.07% | 6.77 | 7.38 | 464301 | 32428 | 8.83% |
| 2026-04-22 | 7.34 | 7.36 | -0.01 | -0.14% | 7.23 | 7.41 | 205749 | 15070 | 3.91% |
| 2026-04-21 | 7.50 | 7.37 | -0.16 | -2.12% | 7.27 | 7.51 | 231857 | 17018 | 4.41% |
| 2026-04-20 | 7.35 | 7.53 | 0.12 | 1.62% | 7.31 | 7.58 | 250855 | 18827 | 4.77% |