当前时间：2026-07-29 06:28:52 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-28 | 4.88 | 4.68 | -0.26 | -5.26% | 4.62 | 4.98 | 740627 | 35376 | 2.06% |
| 2026-07-27 | 4.74 | 4.94 | 0.23 | 4.88% | 4.69 | 4.95 | 815432 | 39593 | 2.27% |
| 2026-07-24 | 4.70 | 4.71 | -0.09 | -1.88% | 4.69 | 4.91 | 636617 | 30344 | 1.77% |
| 2026-07-23 | 4.78 | 4.80 | 0.04 | 0.84% | 4.73 | 4.92 | 678173 | 32679 | 1.89% |
| 2026-07-22 | 4.88 | 4.76 | -0.18 | -3.64% | 4.71 | 4.96 | 850664 | 41116 | 2.37% |
| 2026-07-21 | 4.65 | 4.94 | 0.29 | 6.24% | 4.34 | 4.99 | 1421068 | 66701 | 3.96% |
| 2026-07-20 | 5.25 | 4.65 | -0.51 | -9.88% | 4.64 | 5.26 | 1194812 | 58343 | 3.33% |
| 2026-07-17 | 5.51 | 5.16 | -0.42 | -7.53% | 5.10 | 5.61 | 911781 | 48432 | 2.54% |
| 2026-07-16 | 5.88 | 5.58 | -0.42 | -7.00% | 5.53 | 5.94 | 843580 | 48278 | 2.35% |
| 2026-07-15 | 6.28 | 6.00 | -0.25 | -4.00% | 5.96 | 6.31 | 672764 | 40980 | 1.87% |
| 2026-07-14 | 5.98 | 6.25 | 0.35 | 5.93% | 5.76 | 6.27 | 1099793 | 66126 | 3.06% |
| 2026-07-13 | 6.34 | 5.90 | -0.55 | -8.53% | 5.84 | 6.39 | 935439 | 56732 | 2.61% |
| 2026-07-10 | 6.58 | 6.45 | -0.15 | -2.27% | 6.44 | 6.96 | 1207943 | 80710 | 3.37% |
| 2026-07-09 | 6.44 | 6.60 | 0.21 | 3.29% | 6.06 | 6.61 | 1255383 | 79534 | 3.50% |
| 2026-07-08 | 6.77 | 6.39 | -0.34 | -5.05% | 6.38 | 6.84 | 1104772 | 72178 | 3.08% |
| 2026-07-07 | 6.91 | 6.73 | -0.25 | -3.58% | 6.69 | 7.21 | 953931 | 65717 | 2.66% |
| 2026-07-06 | 7.39 | 6.98 | -0.38 | -5.16% | 6.90 | 7.47 | 1256986 | 89719 | 3.50% |
| 2026-07-03 | 7.45 | 7.36 | -0.15 | -2.00% | 7.26 | 7.68 | 1371127 | 102354 | 3.82% |
| 2026-07-02 | 7.50 | 7.51 | -0.45 | -5.65% | 7.16 | 8.18 | 2095638 | 161564 | 5.84% |
| 2026-07-01 | 7.68 | 7.96 | 0.13 | 1.66% | 7.68 | 8.60 | 2442250 | 196947 | 6.81% |
| 2026-06-30 | 8.00 | 7.83 | -0.20 | -2.49% | 7.60 | 8.10 | 2476860 | 193418 | 6.90% |
| 2026-06-29 | 8.82 | 8.03 | -0.89 | -9.98% | 8.03 | 8.99 | 2253227 | 187194 | 6.28% |
| 2026-06-26 | 8.72 | 8.92 | 0.28 | 3.24% | 8.65 | 9.50 | 4025320 | 363529 | 11.22% |
| 2026-06-25 | 7.81 | 8.64 | 0.79 | 10.06% | 7.70 | 8.64 | 2744230 | 225995 | 7.65% |
| 2026-06-24 | 7.85 | 7.85 | -0.19 | -2.36% | 7.64 | 8.09 | 2245542 | 176341 | 6.26% |
| 2026-06-23 | 8.69 | 8.04 | -0.72 | -8.22% | 7.89 | 8.98 | 3157740 | 265639 | 8.80% |
| 2026-06-22 | 8.80 | 8.76 | -0.07 | -0.79% | 8.20 | 8.96 | 3616506 | 308994 | 10.08% |
| 2026-06-18 | 8.87 | 8.83 | -0.37 | -4.02% | 8.34 | 9.13 | 4085814 | 356213 | 11.39% |
| 2026-06-17 | 9.46 | 9.20 | 0.14 | 1.55% | 8.74 | 9.85 | 5885758 | 547895 | 16.40% |
| 2026-06-16 | 9.00 | 9.06 | 0.82 | 9.95% | 9.00 | 9.06 | 1031098 | 93335 | 2.87% |
| 2026-06-15 | 7.85 | 8.24 | 0.31 | 3.91% | 7.25 | 8.49 | 5391538 | 434880 | 15.03% |
| 2026-06-12 | 7.90 | 7.93 | 0.72 | 9.99% | 7.48 | 7.93 | 5777932 | 456695 | 16.10% |
| 2026-06-11 | 7.21 | 7.21 | 0.66 | 10.08% | 7.21 | 7.21 | 388870 | 28037 | 1.08% |
| 2026-06-10 | 6.55 | 6.55 | 0.60 | 10.08% | 6.55 | 6.55 | 314388 | 20592 | 0.88% |
| 2026-06-09 | 5.85 | 5.95 | 0.54 | 9.98% | 5.85 | 5.95 | 406417 | 24140 | 1.13% |
| 2026-06-08 | 5.48 | 5.41 | -0.29 | -5.09% | 5.27 | 5.54 | 886789 | 47887 | 2.47% |
| 2026-06-05 | 5.70 | 5.70 | 0.00 | 0.00% | 5.51 | 5.98 | 1035945 | 59625 | 2.89% |
| 2026-06-04 | 5.87 | 5.70 | -0.27 | -4.52% | 5.65 | 5.94 | 790849 | 45583 | 2.20% |
| 2026-06-03 | 6.37 | 5.97 | -0.30 | -4.78% | 5.81 | 6.37 | 1687731 | 101664 | 4.70% |
| 2026-06-02 | 5.68 | 6.27 | 0.57 | 10.00% | 5.48 | 6.27 | 1725946 | 103865 | 4.81% |
| 2026-06-01 | 5.36 | 5.70 | 0.32 | 5.95% | 5.30 | 5.90 | 1038258 | 59005 | 2.89% |
| 2026-05-29 | 5.50 | 5.38 | -0.10 | -1.82% | 5.32 | 5.73 | 773827 | 42779 | 2.16% |
| 2026-05-28 | 5.32 | 5.48 | 0.08 | 1.48% | 5.27 | 5.57 | 768885 | 41585 | 2.14% |
| 2026-05-27 | 5.84 | 5.40 | -0.38 | -6.57% | 5.30 | 6.17 | 1195841 | 66575 | 3.33% |
| 2026-05-26 | 5.71 | 5.78 | 0.07 | 1.23% | 5.59 | 5.91 | 918882 | 52674 | 2.56% |
| 2026-05-25 | 6.25 | 5.71 | -0.60 | -9.51% | 5.68 | 6.28 | 1249842 | 72765 | 3.48% |
| 2026-05-22 | 5.95 | 6.31 | 0.38 | 6.41% | 5.88 | 6.49 | 1549836 | 96206 | 4.32% |
| 2026-05-21 | 6.15 | 5.93 | -0.22 | -3.58% | 5.85 | 6.22 | 1381227 | 83000 | 3.85% |
| 2026-05-20 | 6.13 | 6.15 | 0.02 | 0.33% | 6.03 | 6.46 | 1405456 | 86955 | 3.92% |
| 2026-05-19 | 6.30 | 6.13 | -0.10 | -1.61% | 5.95 | 6.45 | 2087233 | 128127 | 5.82% |
| 2026-05-18 | 5.64 | 6.23 | 0.57 | 10.07% | 5.49 | 6.23 | 1979444 | 116524 | 5.52% |
| 2026-05-15 | 5.86 | 5.66 | -0.22 | -3.74% | 5.66 | 6.10 | 1611575 | 94698 | 4.49% |
| 2026-05-14 | 5.86 | 5.88 | 0.18 | 3.16% | 5.77 | 6.10 | 2262204 | 134556 | 6.30% |
| 2026-05-13 | 5.18 | 5.70 | 0.52 | 10.04% | 5.14 | 5.70 | 1863721 | 103226 | 5.19% |
| 2026-05-12 | 5.16 | 5.18 | 0.01 | 0.19% | 5.12 | 5.27 | 556589 | 28816 | 1.55% |
| 2026-05-11 | 5.05 | 5.17 | 0.21 | 4.23% | 5.05 | 5.32 | 891735 | 46444 | 2.49% |
| 2026-05-08 | 4.80 | 4.96 | 0.14 | 2.90% | 4.77 | 5.05 | 826104 | 40593 | 2.30% |
| 2026-05-07 | 4.85 | 4.82 | 0.04 | 0.84% | 4.70 | 4.90 | 620355 | 29806 | 1.73% |
| 2026-05-06 | 4.65 | 4.78 | 0.18 | 3.91% | 4.59 | 4.88 | 748178 | 35651 | 2.09% |
| 2026-04-30 | 4.45 | 4.60 | 0.17 | 3.84% | 4.38 | 4.72 | 729632 | 33652 | 2.03% |
| 2026-04-29 | 4.38 | 4.43 | -0.02 | -0.45% | 4.33 | 4.45 | 373365 | 16407 | 1.04% |
| 2026-04-28 | 4.21 | 4.45 | 0.23 | 5.45% | 4.21 | 4.50 | 650086 | 28606 | 1.81% |
| 2026-04-27 | 4.28 | 4.22 | -0.08 | -1.86% | 4.20 | 4.28 | 225583 | 9548 | 0.63% |
| 2026-04-24 | 4.25 | 4.30 | 0.04 | 0.94% | 4.20 | 4.32 | 306587 | 13094 | 0.85% |
| 2026-04-23 | 4.19 | 4.26 | 0.07 | 1.67% | 4.18 | 4.31 | 347814 | 14812 | 0.97% |
| 2026-04-22 | 4.18 | 4.19 | 0.00 | 0.00% | 4.16 | 4.22 | 263922 | 11048 | 0.74% |
| 2026-04-21 | 4.22 | 4.19 | -0.05 | -1.18% | 4.16 | 4.23 | 235293 | 9840 | 0.66% |
| 2026-04-20 | 4.29 | 4.24 | -0.04 | -0.93% | 4.18 | 4.29 | 408294 | 17245 | 1.14% |