当前时间：2026-07-09 17:20:11 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-09 | 4.61 | 4.55 | 0.02 | 0.44% | 4.50 | 4.76 | 141380 | 6548 | 5.44% |
| 2026-07-08 | 4.38 | 4.53 | 0.17 | 3.90% | 4.32 | 4.59 | 110930 | 4977 | 4.27% |
| 2026-07-07 | 4.55 | 4.36 | -0.21 | -4.60% | 4.36 | 4.55 | 98571 | 4363 | 3.79% |
| 2026-07-06 | 4.64 | 4.57 | -0.02 | -0.44% | 4.52 | 4.82 | 125485 | 5836 | 4.83% |
| 2026-07-03 | 4.59 | 4.59 | 0.06 | 1.32% | 4.54 | 4.70 | 122541 | 5657 | 4.72% |
| 2026-07-02 | 4.59 | 4.53 | -0.06 | -1.31% | 4.50 | 4.80 | 140180 | 6492 | 5.39% |
| 2026-07-01 | 4.33 | 4.59 | 0.22 | 5.03% | 4.33 | 4.66 | 143541 | 6536 | 5.52% |
| 2026-06-30 | 4.32 | 4.37 | 0.04 | 0.92% | 4.26 | 4.47 | 106472 | 4664 | 4.10% |
| 2026-06-29 | 4.37 | 4.33 | -0.04 | -0.92% | 4.13 | 4.45 | 116422 | 5005 | 4.48% |
| 2026-06-26 | 4.42 | 4.37 | -0.05 | -1.13% | 4.27 | 4.62 | 135745 | 5994 | 5.22% |
| 2026-06-25 | 4.65 | 4.42 | -0.35 | -7.34% | 4.42 | 4.76 | 149907 | 6815 | 5.77% |
| 2026-06-24 | 4.90 | 4.77 | -0.20 | -4.02% | 4.75 | 5.09 | 135278 | 6632 | 5.21% |
| 2026-06-23 | 4.87 | 4.97 | -0.01 | -0.20% | 4.85 | 5.13 | 130287 | 6538 | 5.01% |
| 2026-06-22 | 4.80 | 4.98 | 0.10 | 2.05% | 4.60 | 5.03 | 158635 | 7599 | 6.10% |
| 2026-06-18 | 4.96 | 4.88 | -0.12 | -2.40% | 4.86 | 5.18 | 127559 | 6385 | 4.91% |
| 2026-06-17 | 5.20 | 5.00 | -0.25 | -4.76% | 4.99 | 5.28 | 160543 | 8205 | 6.18% |
| 2026-06-16 | 4.82 | 5.25 | 0.41 | 8.47% | 4.63 | 5.28 | 198834 | 9913 | 7.65% |
| 2026-06-15 | 4.75 | 4.84 | 0.11 | 2.33% | 4.74 | 5.00 | 116938 | 5682 | 4.50% |
| 2026-06-12 | 4.78 | 4.73 | 0.03 | 0.64% | 4.72 | 4.85 | 114734 | 5477 | 4.42% |
| 2026-06-11 | 4.85 | 4.70 | -0.22 | -4.47% | 4.69 | 4.93 | 125661 | 5988 | 4.84% |
| 2026-06-10 | 5.17 | 4.92 | -0.30 | -5.75% | 4.82 | 5.22 | 170976 | 8471 | 6.58% |
| 2026-06-09 | 5.31 | 5.22 | -0.13 | -2.43% | 5.14 | 5.38 | 137545 | 7178 | 5.29% |
| 2026-06-08 | 5.23 | 5.35 | -0.05 | -0.93% | 5.23 | 5.51 | 134953 | 7271 | 5.19% |
| 2026-06-05 | 5.42 | 5.40 | -0.06 | -1.10% | 5.30 | 5.60 | 142091 | 7709 | 5.47% |
| 2026-06-04 | 5.62 | 5.46 | -0.27 | -4.71% | 5.41 | 5.78 | 183160 | 10197 | 7.05% |
| 2026-06-03 | 5.92 | 5.73 | -0.32 | -5.29% | 5.61 | 5.96 | 276602 | 15979 | 10.64% |
| 2026-06-02 | 5.68 | 6.05 | 0.42 | 7.46% | 5.63 | 6.18 | 329762 | 19581 | 12.69% |
| 2026-06-01 | 5.19 | 5.63 | 0.46 | 8.90% | 5.17 | 5.68 | 217552 | 11877 | 8.37% |
| 2026-05-29 | 5.21 | 5.17 | -0.01 | -0.19% | 5.15 | 5.41 | 168904 | 8902 | 6.50% |
| 2026-05-28 | 5.05 | 5.18 | 0.07 | 1.37% | 5.02 | 5.40 | 167852 | 8776 | 6.46% |
| 2026-05-27 | 5.29 | 5.11 | -0.26 | -4.84% | 5.06 | 5.32 | 193046 | 9969 | 7.43% |
| 2026-05-26 | 5.37 | 5.37 | 0.00 | 0.00% | 5.23 | 5.54 | 167234 | 9019 | 6.44% |
| 2026-05-25 | 5.71 | 5.37 | -0.32 | -5.62% | 5.28 | 5.80 | 202298 | 11173 | 7.79% |
| 2026-05-22 | 5.78 | 5.69 | -0.15 | -2.57% | 5.66 | 5.87 | 158312 | 9089 | 6.09% |
| 2026-05-21 | 5.88 | 5.84 | 0.01 | 0.17% | 5.61 | 6.19 | 282332 | 16497 | 10.87% |
| 2026-05-20 | 6.00 | 5.83 | -0.25 | -4.11% | 5.82 | 6.00 | 171036 | 10062 | 6.58% |
| 2026-05-19 | 5.78 | 6.08 | 0.24 | 4.11% | 5.77 | 6.17 | 223157 | 13417 | 8.59% |
| 2026-05-18 | 5.62 | 5.84 | 0.11 | 1.92% | 5.52 | 5.94 | 216586 | 12457 | 8.34% |
| 2026-05-15 | 6.20 | 5.73 | -0.53 | -8.47% | 5.71 | 6.24 | 337212 | 19986 | 12.98% |
| 2026-05-14 | 6.75 | 6.26 | -0.57 | -8.35% | 6.26 | 6.78 | 376484 | 24433 | 14.49% |
| 2026-05-13 | 6.79 | 6.83 | 0.02 | 0.29% | 6.77 | 6.97 | 301097 | 20651 | 11.59% |
| 2026-05-12 | 6.98 | 6.81 | -0.48 | -6.58% | 6.72 | 7.04 | 536173 | 36944 | 20.63% |
| 2026-05-11 | 7.03 | 7.29 | -1.42 | -16.30% | 7.03 | 7.90 | 812821 | 58462 | 31.28% |
| 2026-05-08 | 8.71 | 8.71 | -2.18 | -20.02% | 8.71 | 8.71 | 20139 | 1754 | 0.78% |
| 2026-05-07 | 10.89 | 10.89 | -2.72 | -19.99% | 10.89 | 10.89 | 4377 | 476 | 0.17% |
| 2026-05-06 | 13.61 | 13.61 | -3.40 | -19.99% | 13.61 | 13.61 | 3619 | 492 | 0.14% |
| 2026-04-29 | 16.61 | 17.01 | 0.21 | 1.25% | 16.60 | 17.17 | 48288 | 8212 | 1.86% |
| 2026-04-28 | 17.42 | 16.80 | -0.68 | -3.89% | 16.66 | 17.43 | 62683 | 10630 | 2.41% |
| 2026-04-27 | 17.00 | 17.48 | 0.41 | 2.40% | 16.77 | 17.49 | 59123 | 10174 | 2.28% |
| 2026-04-24 | 17.25 | 17.07 | -0.31 | -1.78% | 17.01 | 17.40 | 48250 | 8260 | 1.86% |
| 2026-04-23 | 17.76 | 17.38 | -0.39 | -2.19% | 17.35 | 17.97 | 58204 | 10220 | 2.24% |
| 2026-04-22 | 17.71 | 17.77 | 0.02 | 0.11% | 17.49 | 17.80 | 48478 | 8561 | 1.87% |
| 2026-04-21 | 18.09 | 17.75 | -0.43 | -2.37% | 17.62 | 18.10 | 72582 | 12876 | 2.79% |
| 2026-04-20 | 18.07 | 18.18 | 0.09 | 0.50% | 18.00 | 18.28 | 45441 | 8246 | 1.75% |
| 2026-04-17 | 18.18 | 18.09 | -0.13 | -0.71% | 17.98 | 18.21 | 36919 | 6677 | 1.42% |
| 2026-04-16 | 18.04 | 18.22 | 0.24 | 1.33% | 17.90 | 18.25 | 46175 | 8357 | 1.78% |
| 2026-04-15 | 18.39 | 17.98 | -0.31 | -1.69% | 17.91 | 18.42 | 50190 | 9122 | 1.93% |
| 2026-04-14 | 18.19 | 18.29 | 0.25 | 1.39% | 18.04 | 18.32 | 56889 | 10361 | 2.19% |
| 2026-04-13 | 17.94 | 18.04 | 0.09 | 0.50% | 17.84 | 18.12 | 37360 | 6729 | 1.44% |
| 2026-04-10 | 17.89 | 17.95 | 0.12 | 0.67% | 17.89 | 18.26 | 48406 | 8749 | 1.86% |
| 2026-04-09 | 18.13 | 17.83 | -0.45 | -2.46% | 17.80 | 18.18 | 50301 | 9015 | 1.94% |
| 2026-04-08 | 17.62 | 18.28 | 1.06 | 6.16% | 17.62 | 18.30 | 77770 | 14034 | 2.99% |
| 2026-04-07 | 16.96 | 17.22 | 0.26 | 1.53% | 16.96 | 17.30 | 34284 | 5895 | 1.32% |
| 2026-04-03 | 17.41 | 16.96 | -0.57 | -3.25% | 16.95 | 17.59 | 52055 | 8929 | 2.00% |
| 2026-04-02 | 18.16 | 17.53 | -0.40 | -2.23% | 17.40 | 18.28 | 68217 | 12125 | 2.63% |
| 2026-04-01 | 17.85 | 17.93 | 0.49 | 2.81% | 17.67 | 17.96 | 56355 | 10050 | 2.17% |
| 2026-03-31 | 17.76 | 17.44 | -0.33 | -1.86% | 17.44 | 18.06 | 44438 | 7883 | 1.71% |