当前时间：2026-07-27 15:57:45 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 | 4.10 | 4.02 | -0.11 | -2.66% | 4.02 | 4.17 | 121444 | 4930 | 0.81% |
| 2026-07-23 | 4.06 | 4.13 | 0.04 | 0.98% | 4.03 | 4.15 | 130576 | 5347 | 0.87% |
| 2026-07-22 | 4.09 | 4.09 | 0.00 | 0.00% | 4.04 | 4.12 | 143314 | 5834 | 0.96% |
| 2026-07-21 | 4.20 | 4.09 | -0.11 | -2.62% | 4.06 | 4.20 | 198664 | 8157 | 1.33% |
| 2026-07-20 | 4.20 | 4.20 | -0.01 | -0.24% | 4.16 | 4.29 | 145158 | 6131 | 0.97% |
| 2026-07-17 | 4.37 | 4.21 | -0.17 | -3.88% | 4.19 | 4.46 | 145369 | 6266 | 0.97% |
| 2026-07-16 | 4.35 | 4.38 | 0.05 | 1.15% | 4.28 | 4.41 | 122230 | 5323 | 0.82% |
| 2026-07-15 | 4.18 | 4.33 | 0.13 | 3.10% | 4.16 | 4.33 | 130645 | 5597 | 0.87% |
| 2026-07-14 | 4.14 | 4.20 | 0.06 | 1.45% | 4.08 | 4.21 | 143243 | 5962 | 0.96% |
| 2026-07-13 | 4.17 | 4.14 | 0.01 | 0.24% | 4.08 | 4.18 | 112234 | 4632 | 0.75% |
| 2026-07-10 | 4.00 | 4.13 | 0.09 | 2.23% | 3.99 | 4.18 | 140206 | 5757 | 0.94% |
| 2026-07-09 | 4.15 | 4.04 | -0.04 | -0.98% | 3.99 | 4.16 | 128798 | 5189 | 0.86% |
| 2026-07-08 | 4.05 | 4.08 | 0.00 | 0.00% | 4.02 | 4.14 | 101787 | 4155 | 0.68% |
| 2026-07-07 | 4.21 | 4.08 | -0.11 | -2.63% | 4.04 | 4.21 | 122357 | 5022 | 0.82% |
| 2026-07-06 | 4.12 | 4.19 | 0.07 | 1.70% | 4.08 | 4.21 | 150325 | 6250 | 1.00% |
| 2026-07-03 | 4.10 | 4.12 | 0.02 | 0.49% | 4.05 | 4.17 | 115806 | 4761 | 0.77% |
| 2026-07-02 | 4.06 | 4.10 | 0.02 | 0.49% | 4.03 | 4.20 | 156188 | 6412 | 1.04% |
| 2026-07-01 | 3.99 | 4.08 | 0.04 | 0.99% | 3.99 | 4.17 | 198440 | 8108 | 1.33% |
| 2026-06-30 | 4.13 | 4.04 | -0.11 | -2.65% | 3.98 | 4.17 | 112850 | 4568 | 0.75% |
| 2026-06-29 | 4.03 | 4.15 | 0.07 | 1.72% | 3.96 | 4.17 | 146239 | 5981 | 0.98% |
| 2026-06-26 | 4.22 | 4.08 | -0.12 | -2.86% | 4.08 | 4.22 | 132972 | 5481 | 0.89% |
| 2026-06-25 | 4.24 | 4.20 | 0.00 | 0.00% | 4.14 | 4.24 | 100303 | 4197 | 0.67% |
| 2026-06-24 | 4.32 | 4.20 | -0.12 | -2.78% | 4.18 | 4.33 | 96519 | 4079 | 0.64% |
| 2026-06-23 | 4.29 | 4.32 | 0.03 | 0.70% | 4.26 | 4.40 | 99870 | 4334 | 0.67% |
| 2026-06-22 | 4.20 | 4.29 | 0.04 | 0.94% | 4.15 | 4.30 | 103638 | 4373 | 0.69% |
| 2026-06-18 | 4.26 | 4.25 | -0.04 | -0.93% | 4.22 | 4.29 | 108532 | 4619 | 0.72% |
| 2026-06-17 | 4.43 | 4.29 | -0.16 | -3.60% | 4.28 | 4.46 | 127804 | 5537 | 0.85% |
| 2026-06-16 | 4.50 | 4.45 | -0.06 | -1.33% | 4.38 | 4.58 | 223291 | 9957 | 1.49% |
| 2026-06-15 | 4.43 | 4.51 | 0.11 | 2.50% | 4.40 | 4.51 | 174369 | 7785 | 1.16% |
| 2026-06-12 | 4.38 | 4.40 | 0.03 | 0.69% | 4.30 | 4.45 | 121019 | 5308 | 0.81% |
| 2026-06-11 | 4.40 | 4.37 | -0.05 | -1.13% | 4.33 | 4.43 | 98912 | 4320 | 0.66% |
| 2026-06-10 | 4.40 | 4.42 | 0.02 | 0.45% | 4.34 | 4.45 | 108388 | 4763 | 0.72% |
| 2026-06-09 | 4.40 | 4.40 | 0.01 | 0.23% | 4.32 | 4.44 | 130485 | 5713 | 0.87% |
| 2026-06-08 | 4.49 | 4.39 | -0.17 | -3.73% | 4.34 | 4.57 | 148592 | 6595 | 0.99% |
| 2026-06-05 | 4.57 | 4.56 | 0.01 | 0.22% | 4.55 | 4.65 | 112469 | 5164 | 0.75% |
| 2026-06-04 | 4.70 | 4.55 | -0.20 | -4.21% | 4.53 | 4.77 | 218354 | 10071 | 1.46% |
| 2026-06-03 | 4.82 | 4.75 | -0.08 | -1.66% | 4.67 | 4.87 | 115210 | 5443 | 0.77% |
| 2026-06-02 | 4.98 | 4.83 | -0.15 | -3.01% | 4.80 | 4.99 | 127751 | 6200 | 0.85% |
| 2026-06-01 | 4.91 | 4.98 | 0.08 | 1.63% | 4.84 | 4.99 | 129166 | 6395 | 0.86% |
| 2026-05-29 | 4.84 | 4.90 | 0.06 | 1.24% | 4.79 | 4.95 | 135705 | 6631 | 0.91% |
| 2026-05-28 | 4.86 | 4.84 | -0.04 | -0.82% | 4.73 | 4.92 | 121001 | 5831 | 0.81% |
| 2026-05-27 | 4.98 | 4.88 | -0.11 | -2.20% | 4.74 | 4.99 | 289807 | 14055 | 1.94% |
| 2026-05-26 | 5.03 | 4.99 | -0.07 | -1.38% | 4.91 | 5.06 | 120056 | 5973 | 0.80% |
| 2026-05-25 | 5.06 | 5.06 | -0.01 | -0.20% | 5.00 | 5.14 | 105467 | 5350 | 0.70% |
| 2026-05-22 | 5.13 | 5.07 | -0.05 | -0.98% | 4.99 | 5.18 | 122345 | 6164 | 0.82% |
| 2026-05-21 | 5.24 | 5.12 | -0.12 | -2.29% | 5.11 | 5.30 | 117647 | 6128 | 0.79% |
| 2026-05-20 | 5.20 | 5.24 | 0.00 | 0.00% | 5.16 | 5.34 | 137295 | 7198 | 0.92% |
| 2026-05-19 | 5.18 | 5.24 | 0.06 | 1.16% | 5.12 | 5.25 | 185558 | 9635 | 1.24% |
| 2026-05-18 | 5.29 | 5.18 | -0.06 | -1.15% | 5.02 | 5.29 | 180441 | 9231 | 1.20% |
| 2026-05-15 | 5.34 | 5.24 | -0.10 | -1.87% | 5.19 | 5.36 | 140849 | 7402 | 0.94% |
| 2026-05-14 | 5.41 | 5.34 | -0.06 | -1.11% | 5.30 | 5.42 | 138312 | 7413 | 0.92% |
| 2026-05-13 | 5.33 | 5.40 | 0.07 | 1.31% | 5.29 | 5.42 | 160860 | 8633 | 1.07% |
| 2026-05-12 | 5.60 | 5.33 | -0.29 | -5.16% | 5.31 | 5.60 | 320764 | 17347 | 2.14% |
| 2026-05-11 | 5.80 | 5.62 | -0.23 | -3.93% | 5.56 | 5.88 | 274340 | 15541 | 1.83% |
| 2026-05-08 | 5.68 | 5.85 | 0.14 | 2.45% | 5.68 | 5.87 | 219700 | 12683 | 1.47% |
| 2026-05-07 | 5.95 | 5.71 | -0.25 | -4.19% | 5.66 | 6.02 | 254668 | 14680 | 1.70% |
| 2026-05-06 | 6.00 | 5.96 | -0.13 | -2.13% | 5.76 | 6.09 | 282121 | 16604 | 1.88% |
| 2026-04-30 | 5.84 | 6.09 | 0.26 | 4.46% | 5.78 | 6.11 | 307221 | 18505 | 2.05% |
| 2026-04-29 | 5.62 | 5.83 | 0.11 | 1.92% | 5.60 | 5.89 | 252557 | 14632 | 1.69% |
| 2026-04-28 | 6.08 | 5.72 | -0.33 | -5.45% | 5.58 | 6.11 | 466672 | 26704 | 3.12% |
| 2026-04-27 | 6.01 | 6.05 | 0.04 | 0.67% | 6.01 | 6.26 | 628738 | 38539 | 4.20% |
| 2026-04-24 | 5.57 | 6.01 | 0.36 | 6.37% | 5.57 | 6.22 | 452646 | 27608 | 3.02% |
| 2026-04-23 | 5.47 | 5.65 | 0.14 | 2.54% | 5.46 | 5.65 | 170477 | 9491 | 1.14% |
| 2026-04-22 | 5.68 | 5.51 | -0.15 | -2.65% | 5.49 | 5.68 | 164514 | 9109 | 1.10% |
| 2026-04-21 | 5.76 | 5.66 | -0.13 | -2.25% | 5.64 | 5.79 | 109941 | 6262 | 0.73% |
| 2026-04-20 | 5.73 | 5.79 | 0.02 | 0.35% | 5.71 | 5.84 | 90522 | 5222 | 0.60% |