当前时间：2026-07-27 07:28:15 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 | 4.34 | 4.25 | -0.14 | -3.19% | 4.23 | 4.38 | 59490 | 2554 | 1.55% |
| 2026-07-23 | 4.16 | 4.39 | 0.18 | 4.28% | 4.16 | 4.42 | 94617 | 4070 | 2.47% |
| 2026-07-22 | 4.28 | 4.21 | -0.06 | -1.41% | 4.16 | 4.33 | 72013 | 3050 | 1.88% |
| 2026-07-21 | 4.34 | 4.27 | -0.07 | -1.61% | 4.11 | 4.35 | 99999 | 4225 | 2.61% |
| 2026-07-20 | 4.49 | 4.34 | -0.15 | -3.34% | 4.26 | 4.63 | 110569 | 4908 | 2.88% |
| 2026-07-17 | 4.63 | 4.49 | -0.14 | -3.02% | 4.41 | 4.73 | 100151 | 4560 | 2.61% |
| 2026-07-16 | 4.58 | 4.63 | 0.04 | 0.87% | 4.49 | 4.71 | 62826 | 2905 | 1.64% |
| 2026-07-15 | 4.48 | 4.59 | 0.11 | 2.46% | 4.44 | 4.62 | 63731 | 2909 | 1.66% |
| 2026-07-14 | 4.39 | 4.48 | 0.09 | 2.05% | 4.34 | 4.52 | 85859 | 3810 | 2.24% |
| 2026-07-13 | 4.61 | 4.39 | -0.19 | -4.15% | 4.38 | 4.61 | 79629 | 3545 | 2.08% |
| 2026-07-10 | 4.43 | 4.58 | 0.14 | 3.15% | 4.37 | 4.69 | 108643 | 4971 | 2.83% |
| 2026-07-09 | 4.52 | 4.44 | -0.06 | -1.33% | 4.31 | 4.55 | 69919 | 3086 | 1.82% |
| 2026-07-08 | 4.50 | 4.50 | -0.01 | -0.22% | 4.42 | 4.53 | 59787 | 2675 | 1.56% |
| 2026-07-07 | 4.66 | 4.51 | -0.15 | -3.22% | 4.49 | 4.70 | 72747 | 3320 | 1.90% |
| 2026-07-06 | 4.77 | 4.66 | -0.09 | -1.89% | 4.65 | 4.80 | 69539 | 3271 | 1.81% |
| 2026-07-03 | 4.69 | 4.75 | 0.12 | 2.59% | 4.60 | 4.77 | 86463 | 4071 | 2.26% |
| 2026-07-02 | 4.63 | 4.63 | 0.00 | 0.00% | 4.58 | 4.76 | 97640 | 4548 | 2.55% |
| 2026-07-01 | 4.50 | 4.63 | 0.15 | 3.35% | 4.48 | 4.70 | 105753 | 4867 | 2.76% |
| 2026-06-30 | 4.58 | 4.48 | -0.09 | -1.97% | 4.44 | 4.61 | 86405 | 3896 | 2.25% |
| 2026-06-29 | 4.61 | 4.57 | 0.04 | 0.88% | 4.38 | 4.73 | 105608 | 4797 | 2.75% |
| 2026-06-26 | 4.60 | 4.53 | -0.12 | -2.58% | 4.40 | 4.65 | 86275 | 3910 | 2.25% |
| 2026-06-25 | 4.71 | 4.65 | -0.07 | -1.48% | 4.58 | 4.79 | 85180 | 3948 | 2.22% |
| 2026-06-24 | 4.98 | 4.72 | -0.26 | -5.22% | 4.69 | 5.00 | 120380 | 5749 | 3.14% |
| 2026-06-23 | 4.89 | 4.98 | 0.10 | 2.05% | 4.84 | 5.10 | 111053 | 5566 | 2.90% |
| 2026-06-22 | 4.81 | 4.88 | 0.05 | 1.04% | 4.58 | 4.88 | 100856 | 4757 | 2.63% |
| 2026-06-18 | 4.80 | 4.83 | 0.01 | 0.21% | 4.70 | 4.88 | 85164 | 4103 | 2.22% |
| 2026-06-17 | 4.95 | 4.82 | -0.11 | -2.23% | 4.77 | 4.95 | 81813 | 3955 | 2.13% |
| 2026-06-16 | 5.01 | 4.93 | -0.08 | -1.60% | 4.87 | 5.01 | 88423 | 4348 | 2.31% |
| 2026-06-15 | 5.11 | 5.01 | -0.07 | -1.38% | 4.96 | 5.24 | 78373 | 3972 | 2.04% |
| 2026-06-12 | 5.08 | 5.08 | 0.06 | 1.20% | 4.92 | 5.11 | 99419 | 5032 | 2.59% |
| 2026-06-11 | 5.06 | 5.02 | -0.05 | -0.99% | 4.91 | 5.09 | 64184 | 3196 | 1.67% |
| 2026-06-10 | 5.11 | 5.07 | -0.04 | -0.78% | 4.95 | 5.13 | 80042 | 4037 | 2.09% |
| 2026-06-09 | 5.17 | 5.11 | -0.05 | -0.97% | 5.06 | 5.23 | 86177 | 4421 | 2.25% |
| 2026-06-08 | 5.16 | 5.16 | -0.16 | -3.01% | 5.01 | 5.36 | 100941 | 5237 | 2.63% |
| 2026-06-05 | 5.24 | 5.32 | 0.07 | 1.33% | 5.18 | 5.39 | 106203 | 5616 | 2.77% |
| 2026-06-04 | 5.31 | 5.25 | -0.10 | -1.87% | 5.20 | 5.39 | 104443 | 5505 | 2.72% |
| 2026-06-03 | 5.46 | 5.35 | -0.08 | -1.47% | 5.31 | 5.46 | 117798 | 6313 | 3.07% |
| 2026-06-02 | 5.67 | 5.43 | -0.22 | -3.89% | 5.36 | 5.70 | 126422 | 6894 | 3.30% |
| 2026-06-01 | 5.38 | 5.65 | 0.22 | 4.05% | 5.31 | 5.70 | 126246 | 7086 | 3.29% |
| 2026-05-29 | 5.70 | 5.43 | -0.21 | -3.72% | 5.39 | 5.78 | 133425 | 7432 | 3.48% |
| 2026-05-28 | 5.48 | 5.64 | 0.14 | 2.55% | 5.42 | 5.67 | 129387 | 7222 | 3.38% |
| 2026-05-27 | 5.68 | 5.50 | -0.18 | -3.17% | 5.39 | 5.70 | 150294 | 8245 | 3.92% |
| 2026-05-26 | 5.89 | 5.68 | -0.22 | -3.73% | 5.62 | 5.94 | 133752 | 7653 | 3.49% |
| 2026-05-25 | 6.09 | 5.90 | -0.18 | -2.96% | 5.86 | 6.18 | 106530 | 6364 | 2.78% |
| 2026-05-22 | 5.96 | 6.08 | 0.18 | 3.05% | 5.82 | 6.11 | 131479 | 7822 | 3.43% |
| 2026-05-21 | 6.20 | 5.90 | -0.30 | -4.84% | 5.85 | 6.33 | 151308 | 9248 | 3.95% |
| 2026-05-20 | 6.32 | 6.20 | -0.12 | -1.90% | 6.11 | 6.32 | 98123 | 6066 | 2.56% |
| 2026-05-19 | 6.41 | 6.32 | -0.04 | -0.63% | 6.24 | 6.44 | 88316 | 5586 | 2.30% |
| 2026-05-18 | 6.33 | 6.36 | 0.03 | 0.47% | 6.18 | 6.37 | 103268 | 6467 | 2.69% |
| 2026-05-15 | 6.45 | 6.33 | -0.10 | -1.56% | 6.26 | 6.45 | 120486 | 7666 | 3.14% |
| 2026-05-14 | 6.46 | 6.43 | -0.03 | -0.46% | 6.37 | 6.50 | 112064 | 7210 | 2.92% |
| 2026-05-13 | 6.38 | 6.46 | 0.07 | 1.10% | 6.35 | 6.49 | 93241 | 5996 | 2.43% |
| 2026-05-12 | 6.42 | 6.39 | -0.04 | -0.62% | 6.36 | 6.52 | 99259 | 6385 | 2.59% |
| 2026-05-11 | 6.50 | 6.43 | -0.04 | -0.62% | 6.38 | 6.52 | 94467 | 6092 | 2.46% |
| 2026-05-08 | 6.46 | 6.47 | 0.06 | 0.94% | 6.41 | 6.56 | 95649 | 6184 | 2.50% |
| 2026-05-07 | 6.42 | 6.41 | 0.00 | 0.00% | 6.38 | 6.57 | 130898 | 8476 | 3.41% |
| 2026-05-06 | 6.45 | 6.41 | 0.05 | 0.79% | 6.33 | 6.49 | 143838 | 9210 | 3.75% |
| 2026-04-30 | 6.28 | 6.36 | 0.09 | 1.44% | 6.26 | 6.41 | 106141 | 6754 | 2.77% |
| 2026-04-29 | 6.17 | 6.27 | 0.10 | 1.62% | 6.16 | 6.34 | 93787 | 5895 | 2.45% |
| 2026-04-28 | 6.13 | 6.17 | -0.02 | -0.32% | 6.07 | 6.24 | 116935 | 7205 | 3.05% |
| 2026-04-27 | 6.01 | 6.19 | 0.17 | 2.82% | 5.88 | 6.20 | 170374 | 10336 | 4.44% |
| 2026-04-24 | 5.95 | 6.02 | 0.07 | 1.18% | 5.76 | 6.05 | 162212 | 9558 | 4.23% |
| 2026-04-23 | 5.91 | 5.95 | 0.02 | 0.34% | 5.88 | 5.99 | 73780 | 4374 | 1.92% |
| 2026-04-22 | 5.89 | 5.93 | 0.00 | 0.00% | 5.85 | 5.95 | 61487 | 3635 | 1.60% |
| 2026-04-21 | 5.93 | 5.93 | 0.00 | 0.00% | 5.87 | 6.03 | 73257 | 4355 | 1.91% |
| 2026-04-20 | 5.87 | 5.93 | 0.08 | 1.37% | 5.81 | 5.95 | 59569 | 3509 | 1.55% |