当前时间：2026-07-26 21:48:45 星期日休市中
| 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 | 3.99 | 3.90 | -0.13 | -3.23% | 3.89 | 4.02 | 24259 | 953 | 0.54% |
| 2026-07-23 | 3.99 | 4.03 | 0.05 | 1.26% | 3.97 | 4.05 | 19951 | 799 | 0.45% |
| 2026-07-22 | 4.06 | 3.98 | -0.06 | -1.49% | 3.95 | 4.06 | 25564 | 1020 | 0.57% |
| 2026-07-21 | 4.05 | 4.04 | -0.07 | -1.70% | 3.93 | 4.12 | 47219 | 1903 | 1.06% |
| 2026-07-20 | 4.11 | 4.11 | 0.04 | 0.98% | 4.08 | 4.38 | 51999 | 2191 | 1.17% |
| 2026-07-17 | 4.22 | 4.07 | -0.14 | -3.33% | 4.00 | 4.28 | 33959 | 1405 | 0.76% |
| 2026-07-16 | 4.21 | 4.21 | 0.00 | 0.00% | 4.14 | 4.29 | 23997 | 1016 | 0.54% |
| 2026-07-15 | 4.38 | 4.21 | -0.14 | -3.22% | 4.14 | 4.40 | 48526 | 2072 | 1.09% |
| 2026-07-14 | 4.32 | 4.35 | 0.03 | 0.69% | 4.29 | 4.42 | 14946 | 651 | 0.34% |
| 2026-07-13 | 4.57 | 4.32 | -0.25 | -5.47% | 4.29 | 4.57 | 35492 | 1550 | 0.80% |
| 2026-07-10 | 4.48 | 4.57 | 0.09 | 2.01% | 4.45 | 4.57 | 20386 | 920 | 0.46% |
| 2026-07-09 | 4.55 | 4.48 | -0.07 | -1.54% | 4.43 | 4.58 | 25441 | 1142 | 0.57% |
| 2026-07-08 | 4.59 | 4.55 | -0.05 | -1.09% | 4.50 | 4.64 | 22988 | 1048 | 0.52% |
| 2026-07-07 | 4.83 | 4.60 | -0.23 | -4.76% | 4.55 | 4.85 | 40074 | 1854 | 0.90% |
| 2026-07-06 | 4.88 | 4.83 | 0.02 | 0.42% | 4.76 | 5.04 | 61846 | 3007 | 1.39% |
| 2026-07-03 | 4.58 | 4.81 | 0.23 | 5.02% | 4.58 | 4.81 | 46629 | 2202 | 1.05% |
| 2026-07-02 | 4.48 | 4.58 | 0.11 | 2.46% | 4.48 | 4.65 | 49480 | 2263 | 1.11% |
| 2026-07-01 | 4.43 | 4.47 | 0.02 | 0.45% | 4.40 | 4.57 | 41764 | 1875 | 0.94% |
| 2026-06-30 | 4.53 | 4.45 | -0.08 | -1.77% | 4.43 | 4.54 | 46506 | 2078 | 1.04% |
| 2026-06-29 | 4.54 | 4.53 | -0.01 | -0.22% | 4.41 | 4.63 | 33741 | 1522 | 0.76% |
| 2026-06-26 | 4.69 | 4.54 | -0.11 | -2.37% | 4.51 | 4.70 | 40041 | 1828 | 0.90% |
| 2026-06-25 | 4.75 | 4.65 | -0.13 | -2.72% | 4.60 | 4.76 | 48668 | 2262 | 1.09% |
| 2026-06-24 | 5.03 | 4.78 | -0.18 | -3.63% | 4.72 | 5.07 | 53982 | 2632 | 1.21% |
| 2026-06-23 | 4.69 | 4.96 | 0.24 | 5.08% | 4.68 | 4.96 | 63192 | 3077 | 1.42% |
| 2026-06-22 | 4.82 | 4.72 | -0.11 | -2.28% | 4.59 | 4.82 | 62866 | 2923 | 1.41% |
| 2026-06-18 | 4.96 | 4.83 | -0.10 | -2.03% | 4.83 | 4.96 | 26408 | 1289 | 0.59% |
| 2026-06-17 | 4.97 | 4.93 | -0.04 | -0.80% | 4.86 | 4.98 | 28348 | 1391 | 0.64% |
| 2026-06-16 | 5.08 | 4.97 | -0.04 | -0.80% | 4.95 | 5.08 | 24950 | 1242 | 0.56% |
| 2026-06-15 | 4.98 | 5.01 | 0.10 | 2.04% | 4.91 | 5.05 | 28080 | 1398 | 0.63% |
| 2026-06-12 | 4.83 | 4.91 | 0.01 | 0.20% | 4.83 | 5.02 | 26055 | 1288 | 0.59% |
| 2026-06-11 | 5.02 | 4.90 | -0.17 | -3.35% | 4.86 | 5.06 | 43984 | 2182 | 0.99% |
| 2026-06-10 | 5.07 | 5.07 | -0.07 | -1.36% | 5.07 | 5.20 | 35026 | 1788 | 0.79% |
| 2026-06-09 | 5.02 | 5.14 | 0.09 | 1.78% | 5.02 | 5.30 | 57586 | 2988 | 1.29% |
| 2026-06-08 | 5.04 | 5.05 | -0.08 | -1.56% | 5.01 | 5.20 | 33876 | 1722 | 0.76% |
| 2026-06-05 | 5.16 | 5.13 | -0.01 | -0.19% | 5.10 | 5.22 | 32683 | 1687 | 0.73% |
| 2026-06-04 | 5.03 | 5.14 | 0.06 | 1.18% | 5.01 | 5.17 | 32939 | 1669 | 0.74% |
| 2026-06-03 | 5.08 | 5.08 | -0.06 | -1.17% | 5.08 | 5.24 | 38290 | 1965 | 0.86% |
| 2026-06-02 | 5.30 | 5.14 | -0.06 | -1.15% | 5.09 | 5.30 | 44370 | 2293 | 1.00% |
| 2026-06-01 | 4.95 | 5.20 | 0.25 | 5.05% | 4.87 | 5.20 | 71390 | 3637 | 1.60% |
| 2026-05-29 | 5.01 | 4.95 | -0.10 | -1.98% | 4.93 | 5.15 | 55898 | 2807 | 1.26% |
| 2026-05-28 | 5.14 | 5.05 | -0.08 | -1.56% | 4.99 | 5.15 | 41611 | 2103 | 0.93% |
| 2026-05-27 | 5.08 | 5.13 | 0.01 | 0.20% | 5.05 | 5.24 | 50542 | 2587 | 1.14% |
| 2026-05-26 | 5.31 | 5.12 | -0.17 | -3.21% | 5.09 | 5.31 | 59852 | 3088 | 1.34% |
| 2026-05-25 | 5.31 | 5.29 | 0.02 | 0.38% | 5.20 | 5.35 | 42670 | 2248 | 0.96% |
| 2026-05-22 | 5.13 | 5.27 | 0.14 | 2.73% | 5.09 | 5.31 | 57858 | 3023 | 1.30% |
| 2026-05-21 | 5.31 | 5.13 | -0.18 | -3.39% | 5.12 | 5.31 | 65306 | 3391 | 1.47% |
| 2026-05-20 | 5.06 | 5.31 | 0.25 | 4.94% | 5.06 | 5.31 | 67256 | 3509 | 1.51% |
| 2026-05-19 | 5.00 | 5.06 | 0.09 | 1.81% | 4.98 | 5.11 | 48988 | 2477 | 1.10% |
| 2026-05-18 | 5.11 | 4.97 | -0.19 | -3.68% | 4.91 | 5.11 | 86175 | 4294 | 1.94% |
| 2026-05-15 | 5.46 | 5.16 | -0.16 | -3.01% | 5.10 | 5.59 | 125856 | 6715 | 2.83% |
| 2026-05-14 | 5.21 | 5.32 | 0.25 | 4.93% | 5.04 | 5.32 | 81644 | 4292 | 1.83% |
| 2026-05-13 | 5.14 | 5.07 | -0.05 | -0.98% | 4.96 | 5.17 | 65561 | 3312 | 1.47% |
| 2026-05-12 | 5.08 | 5.12 | 0.05 | 0.99% | 5.00 | 5.17 | 62138 | 3173 | 1.40% |
| 2026-05-11 | 5.30 | 5.07 | -0.23 | -4.34% | 5.04 | 5.32 | 112430 | 5770 | 2.52% |
| 2026-05-08 | 5.41 | 5.30 | -0.02 | -0.38% | 5.27 | 5.48 | 82225 | 4409 | 1.85% |
| 2026-05-07 | 5.52 | 5.32 | -0.11 | -2.03% | 5.21 | 5.54 | 92219 | 4923 | 2.07% |
| 2026-05-06 | 5.44 | 5.43 | -0.21 | -3.72% | 5.36 | 5.55 | 171528 | 9296 | 3.85% |
| 2026-04-30 | 5.78 | 5.64 | 0.14 | 2.55% | 5.56 | 5.78 | 244400 | 14016 | 5.49% |
| 2026-04-29 | 5.76 | 5.50 | 0.01 | 0.18% | 5.22 | 5.76 | 235013 | 13058 | 5.28% |
| 2026-04-28 | 5.45 | 5.49 | 0.26 | 4.97% | 5.40 | 5.49 | 47106 | 2578 | 1.06% |
| 2026-04-27 | 4.83 | 5.23 | 0.25 | 5.02% | 4.83 | 5.23 | 142563 | 7375 | 3.20% |
| 2026-04-24 | 4.76 | 4.98 | 0.21 | 4.40% | 4.75 | 5.01 | 99581 | 4977 | 2.24% |
| 2026-04-23 | 4.71 | 4.77 | 0.08 | 1.71% | 4.64 | 4.84 | 64314 | 3058 | 1.44% |
| 2026-04-22 | 4.69 | 4.69 | -0.05 | -1.05% | 4.68 | 4.79 | 52466 | 2481 | 1.18% |
| 2026-04-21 | 4.73 | 4.74 | 0.01 | 0.21% | 4.63 | 4.75 | 57287 | 2685 | 1.29% |
| 2026-04-20 | 4.63 | 4.73 | 0.06 | 1.28% | 4.59 | 4.85 | 94391 | 4466 | 2.12% |
| 2026-04-17 | 4.65 | 4.67 | 0.07 | 1.52% | 4.57 | 4.78 | 155714 | 7265 | 3.50% |