当前时间：2026-07-27 15:54:03 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 | 4.12 | 4.06 | -0.08 | -1.93% | 4.06 | 4.14 | 295308 | 12091 | 0.44% |
| 2026-07-23 | 4.09 | 4.14 | 0.05 | 1.22% | 4.08 | 4.15 | 390838 | 16105 | 0.59% |
| 2026-07-22 | 4.10 | 4.09 | -0.03 | -0.73% | 4.05 | 4.12 | 444540 | 18146 | 0.67% |
| 2026-07-21 | 4.11 | 4.12 | -0.01 | -0.24% | 4.10 | 4.22 | 720307 | 29981 | 1.08% |
| 2026-07-20 | 4.08 | 4.13 | 0.05 | 1.23% | 4.07 | 4.15 | 590532 | 24297 | 0.89% |
| 2026-07-17 | 4.13 | 4.08 | -0.03 | -0.73% | 4.06 | 4.17 | 560449 | 23079 | 0.84% |
| 2026-07-16 | 4.18 | 4.19 | -0.01 | -0.24% | 4.14 | 4.21 | 410280 | 17111 | 0.62% |
| 2026-07-15 | 4.11 | 4.20 | 0.08 | 1.94% | 4.10 | 4.21 | 529144 | 22080 | 0.80% |
| 2026-07-14 | 4.09 | 4.12 | 0.03 | 0.73% | 4.06 | 4.13 | 381297 | 15623 | 0.57% |
| 2026-07-13 | 4.08 | 4.09 | 0.00 | 0.00% | 4.06 | 4.11 | 362875 | 14820 | 0.55% |
| 2026-07-10 | 4.13 | 4.09 | -0.04 | -0.97% | 4.06 | 4.13 | 381819 | 15614 | 0.57% |
| 2026-07-09 | 4.08 | 4.13 | 0.04 | 0.98% | 4.06 | 4.14 | 402053 | 16462 | 0.61% |
| 2026-07-08 | 4.09 | 4.09 | 0.00 | 0.00% | 4.05 | 4.14 | 327387 | 13382 | 0.49% |
| 2026-07-07 | 4.16 | 4.09 | -0.09 | -2.15% | 4.07 | 4.17 | 412305 | 16925 | 0.62% |
| 2026-07-06 | 4.18 | 4.18 | 0.03 | 0.72% | 4.14 | 4.21 | 426421 | 17779 | 0.64% |
| 2026-07-03 | 4.14 | 4.15 | 0.04 | 0.97% | 4.09 | 4.17 | 495812 | 20465 | 0.75% |
| 2026-07-02 | 4.21 | 4.11 | -0.10 | -2.38% | 4.10 | 4.24 | 646304 | 26756 | 0.97% |
| 2026-07-01 | 4.01 | 4.21 | 0.19 | 4.73% | 4.01 | 4.23 | 904545 | 37629 | 1.36% |
| 2026-06-30 | 4.03 | 4.02 | -0.03 | -0.74% | 3.98 | 4.09 | 478296 | 19249 | 0.72% |
| 2026-06-29 | 4.01 | 4.05 | 0.04 | 1.00% | 3.95 | 4.07 | 504323 | 20265 | 0.76% |
| 2026-06-26 | 4.14 | 4.01 | -0.16 | -3.84% | 4.01 | 4.20 | 680362 | 27837 | 1.02% |
| 2026-06-25 | 4.07 | 4.17 | 0.09 | 2.21% | 4.02 | 4.22 | 777280 | 32154 | 1.17% |
| 2026-06-24 | 4.19 | 4.08 | -0.13 | -3.09% | 4.06 | 4.24 | 687993 | 28400 | 1.04% |
| 2026-06-23 | 4.18 | 4.21 | 0.06 | 1.45% | 4.16 | 4.33 | 1155491 | 49311 | 1.74% |
| 2026-06-22 | 3.95 | 4.15 | 0.20 | 5.06% | 3.93 | 4.16 | 755590 | 30642 | 1.14% |
| 2026-06-18 | 4.07 | 3.95 | -0.12 | -2.95% | 3.93 | 4.07 | 402598 | 16052 | 0.61% |
| 2026-06-17 | 4.08 | 4.07 | -0.01 | -0.25% | 4.04 | 4.11 | 288258 | 11731 | 0.43% |
| 2026-06-16 | 4.09 | 4.08 | -0.01 | -0.24% | 4.04 | 4.11 | 397203 | 16195 | 0.60% |
| 2026-06-15 | 4.01 | 4.09 | 0.10 | 2.51% | 4.00 | 4.20 | 757971 | 31184 | 1.14% |
| 2026-06-12 | 3.84 | 3.99 | 0.16 | 4.18% | 3.82 | 4.00 | 628824 | 24776 | 0.95% |
| 2026-06-11 | 3.89 | 3.83 | -0.08 | -2.05% | 3.79 | 3.93 | 344310 | 13234 | 0.52% |
| 2026-06-10 | 3.83 | 3.91 | 0.07 | 1.82% | 3.81 | 3.91 | 378051 | 14608 | 0.57% |
| 2026-06-09 | 3.86 | 3.84 | -0.01 | -0.26% | 3.81 | 3.86 | 217064 | 8321 | 0.33% |
| 2026-06-08 | 3.89 | 3.85 | -0.07 | -1.79% | 3.81 | 3.92 | 380654 | 14703 | 0.57% |
| 2026-06-05 | 3.90 | 3.92 | 0.01 | 0.26% | 3.89 | 3.96 | 291043 | 11430 | 0.44% |
| 2026-06-04 | 3.97 | 3.91 | -0.07 | -1.76% | 3.88 | 4.00 | 350244 | 13784 | 0.53% |
| 2026-06-03 | 4.01 | 3.98 | -0.03 | -0.75% | 3.97 | 4.02 | 372758 | 14890 | 0.56% |
| 2026-06-02 | 4.01 | 4.01 | -0.02 | -0.50% | 3.99 | 4.05 | 362878 | 14574 | 0.55% |
| 2026-06-01 | 3.97 | 4.03 | 0.05 | 1.26% | 3.94 | 4.04 | 465145 | 18602 | 0.70% |
| 2026-05-29 | 3.98 | 3.98 | 0.00 | 0.00% | 3.97 | 4.05 | 506356 | 20283 | 0.76% |
| 2026-05-28 | 4.06 | 3.98 | -0.07 | -1.73% | 3.94 | 4.06 | 476137 | 19005 | 0.72% |
| 2026-05-27 | 4.07 | 4.05 | -0.04 | -0.98% | 4.02 | 4.15 | 425866 | 17346 | 0.64% |
| 2026-05-26 | 4.05 | 4.09 | 0.03 | 0.74% | 4.03 | 4.10 | 415783 | 16924 | 0.63% |
| 2026-05-25 | 4.02 | 4.06 | 0.05 | 1.25% | 3.99 | 4.07 | 395808 | 15924 | 0.60% |
| 2026-05-22 | 4.08 | 4.01 | -0.04 | -0.99% | 4.00 | 4.09 | 520074 | 20897 | 0.78% |
| 2026-05-21 | 4.09 | 4.05 | -0.02 | -0.49% | 4.05 | 4.24 | 651304 | 27084 | 0.98% |
| 2026-05-20 | 4.11 | 4.07 | -0.05 | -1.21% | 4.06 | 4.11 | 308151 | 12582 | 0.46% |
| 2026-05-19 | 4.05 | 4.12 | 0.08 | 1.98% | 4.04 | 4.14 | 464342 | 19026 | 0.70% |
| 2026-05-18 | 4.05 | 4.04 | -0.03 | -0.74% | 4.02 | 4.09 | 405094 | 16386 | 0.61% |
| 2026-05-15 | 4.16 | 4.07 | -0.10 | -2.40% | 4.05 | 4.18 | 535987 | 22039 | 0.81% |
| 2026-05-14 | 4.28 | 4.17 | -0.11 | -2.57% | 4.17 | 4.29 | 421379 | 17808 | 0.63% |
| 2026-05-13 | 4.28 | 4.28 | -0.01 | -0.23% | 4.24 | 4.32 | 336792 | 14373 | 0.51% |
| 2026-05-12 | 4.27 | 4.29 | 0.01 | 0.23% | 4.25 | 4.34 | 453886 | 19520 | 0.68% |
| 2026-05-11 | 4.21 | 4.28 | 0.06 | 1.42% | 4.19 | 4.31 | 581179 | 24728 | 0.87% |
| 2026-05-08 | 4.23 | 4.22 | -0.02 | -0.47% | 4.20 | 4.26 | 333883 | 14111 | 0.50% |
| 2026-05-07 | 4.27 | 4.24 | -0.02 | -0.47% | 4.21 | 4.29 | 373806 | 15830 | 0.56% |
| 2026-05-06 | 4.24 | 4.26 | 0.02 | 0.47% | 4.23 | 4.30 | 463299 | 19789 | 0.70% |
| 2026-04-30 | 4.20 | 4.24 | 0.02 | 0.47% | 4.18 | 4.27 | 401748 | 17023 | 0.60% |
| 2026-04-29 | 4.15 | 4.22 | 0.06 | 1.44% | 4.15 | 4.22 | 320091 | 13414 | 0.48% |
| 2026-04-28 | 4.13 | 4.16 | 0.02 | 0.48% | 4.13 | 4.21 | 386840 | 16129 | 0.58% |
| 2026-04-27 | 4.15 | 4.14 | -0.01 | -0.24% | 4.13 | 4.18 | 232028 | 9627 | 0.35% |
| 2026-04-24 | 4.15 | 4.15 | -0.01 | -0.24% | 4.12 | 4.17 | 206430 | 8554 | 0.31% |
| 2026-04-23 | 4.20 | 4.16 | -0.04 | -0.95% | 4.15 | 4.21 | 274249 | 11436 | 0.41% |
| 2026-04-22 | 4.17 | 4.20 | 0.02 | 0.48% | 4.16 | 4.23 | 256846 | 10778 | 0.39% |
| 2026-04-21 | 4.21 | 4.18 | -0.03 | -0.71% | 4.17 | 4.23 | 232130 | 9726 | 0.35% |
| 2026-04-20 | 4.23 | 4.21 | -0.02 | -0.47% | 4.20 | 4.25 | 257346 | 10858 | 0.39% |