当前时间：2026-07-29 01:30:38 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 | 4.04 | 4.05 | 0.01 | 0.25% | 3.99 | 4.09 | 103999 | 4220 | 0.73% |
| 2026-07-27 | 3.93 | 4.04 | 0.10 | 2.54% | 3.91 | 4.06 | 142195 | 5715 | 1.00% |
| 2026-07-24 | 4.02 | 3.94 | -0.13 | -3.19% | 3.94 | 4.15 | 129860 | 5194 | 0.92% |
| 2026-07-23 | 3.91 | 4.07 | 0.17 | 4.36% | 3.89 | 4.08 | 227831 | 9149 | 1.61% |
| 2026-07-22 | 3.85 | 3.90 | 0.01 | 0.26% | 3.85 | 3.97 | 117358 | 4581 | 0.83% |
| 2026-07-21 | 3.92 | 3.89 | -0.02 | -0.51% | 3.75 | 3.93 | 184721 | 7132 | 1.30% |
| 2026-07-20 | 3.93 | 3.91 | -0.02 | -0.51% | 3.88 | 4.00 | 135972 | 5359 | 0.96% |
| 2026-07-17 | 4.05 | 3.93 | -0.12 | -2.96% | 3.92 | 4.07 | 157101 | 6258 | 1.11% |
| 2026-07-16 | 4.02 | 4.05 | 0.02 | 0.50% | 3.97 | 4.12 | 137845 | 5571 | 0.97% |
| 2026-07-15 | 4.00 | 4.03 | -0.07 | -1.71% | 3.96 | 4.06 | 137310 | 5516 | 0.97% |
| 2026-07-14 | 4.12 | 4.10 | -0.03 | -0.73% | 4.02 | 4.15 | 152695 | 6205 | 1.08% |
| 2026-07-13 | 4.24 | 4.13 | -0.16 | -3.73% | 4.12 | 4.28 | 153492 | 6392 | 1.08% |
| 2026-07-10 | 4.19 | 4.29 | 0.10 | 2.39% | 4.15 | 4.39 | 227373 | 9736 | 1.60% |
| 2026-07-09 | 4.18 | 4.19 | 0.00 | 0.00% | 4.11 | 4.21 | 116643 | 4852 | 0.82% |
| 2026-07-08 | 4.22 | 4.19 | -0.04 | -0.95% | 4.15 | 4.24 | 98524 | 4126 | 0.70% |
| 2026-07-07 | 4.21 | 4.23 | 0.01 | 0.24% | 4.18 | 4.27 | 128919 | 5435 | 0.91% |
| 2026-07-06 | 4.32 | 4.22 | -0.10 | -2.31% | 4.20 | 4.32 | 163539 | 6940 | 1.15% |
| 2026-07-03 | 4.30 | 4.32 | 0.00 | 0.00% | 4.30 | 4.35 | 162673 | 7021 | 1.15% |
| 2026-07-02 | 4.37 | 4.32 | -0.09 | -2.04% | 4.32 | 4.45 | 220046 | 9615 | 1.55% |
| 2026-07-01 | 4.52 | 4.41 | -0.16 | -3.50% | 4.35 | 4.56 | 353355 | 15642 | 2.49% |
| 2026-06-30 | 4.47 | 4.57 | 0.12 | 2.70% | 4.41 | 4.72 | 428514 | 19755 | 3.02% |
| 2026-06-29 | 4.28 | 4.45 | 0.14 | 3.25% | 4.20 | 4.55 | 362473 | 16004 | 2.56% |
| 2026-06-26 | 4.21 | 4.31 | 0.10 | 2.38% | 4.16 | 4.56 | 423652 | 18518 | 2.99% |
| 2026-06-25 | 4.32 | 4.21 | -0.15 | -3.44% | 4.20 | 4.37 | 284310 | 12066 | 2.01% |
| 2026-06-24 | 4.51 | 4.36 | -0.16 | -3.54% | 4.36 | 4.55 | 262297 | 11586 | 1.85% |
| 2026-06-23 | 4.55 | 4.52 | -0.08 | -1.74% | 4.51 | 4.62 | 244531 | 11152 | 1.73% |
| 2026-06-22 | 4.66 | 4.60 | -0.09 | -1.92% | 4.48 | 4.67 | 384431 | 17502 | 2.71% |
| 2026-06-18 | 4.92 | 4.69 | -0.34 | -6.76% | 4.67 | 4.95 | 535006 | 25258 | 3.77% |
| 2026-06-17 | 4.85 | 5.03 | 0.15 | 3.07% | 4.83 | 5.24 | 646866 | 32858 | 4.56% |
| 2026-06-16 | 4.72 | 4.88 | 0.14 | 2.95% | 4.66 | 4.94 | 449723 | 21779 | 3.17% |
| 2026-06-15 | 4.59 | 4.74 | 0.17 | 3.72% | 4.57 | 4.79 | 342793 | 16086 | 2.42% |
| 2026-06-12 | 4.72 | 4.57 | -0.13 | -2.77% | 4.57 | 4.77 | 397986 | 18581 | 2.81% |
| 2026-06-11 | 4.73 | 4.70 | -0.08 | -1.67% | 4.63 | 4.78 | 286008 | 13431 | 2.02% |
| 2026-06-10 | 4.88 | 4.78 | -0.15 | -3.04% | 4.68 | 4.90 | 410434 | 19540 | 2.90% |
| 2026-06-09 | 5.03 | 4.93 | -0.03 | -0.60% | 4.87 | 5.04 | 363491 | 17898 | 2.56% |
| 2026-06-08 | 5.16 | 4.96 | -0.28 | -5.34% | 4.91 | 5.26 | 703662 | 35457 | 4.96% |
| 2026-06-05 | 4.75 | 5.24 | 0.48 | 10.08% | 4.65 | 5.24 | 817847 | 41433 | 5.77% |
| 2026-06-04 | 4.80 | 4.76 | -0.08 | -1.65% | 4.73 | 4.82 | 320303 | 15285 | 2.26% |
| 2026-06-03 | 4.99 | 4.84 | -0.15 | -3.01% | 4.82 | 4.99 | 344904 | 16825 | 2.43% |
| 2026-06-02 | 5.10 | 4.99 | -0.13 | -2.54% | 4.92 | 5.11 | 413471 | 20616 | 2.92% |
| 2026-06-01 | 5.19 | 5.12 | -0.07 | -1.35% | 5.06 | 5.23 | 344426 | 17720 | 2.43% |
| 2026-05-29 | 5.41 | 5.19 | -0.22 | -4.07% | 5.15 | 5.45 | 623267 | 32452 | 4.40% |
| 2026-05-28 | 5.29 | 5.41 | 0.07 | 1.31% | 5.23 | 5.50 | 469950 | 25407 | 3.32% |
| 2026-05-27 | 5.50 | 5.34 | -0.18 | -3.26% | 5.26 | 5.69 | 574228 | 31047 | 4.05% |
| 2026-05-26 | 5.46 | 5.52 | -0.02 | -0.36% | 5.28 | 5.57 | 505435 | 27508 | 3.57% |
| 2026-05-25 | 5.64 | 5.54 | 0.08 | 1.47% | 5.48 | 5.86 | 682333 | 38401 | 4.81% |
| 2026-05-22 | 5.50 | 5.46 | 0.00 | 0.00% | 5.28 | 5.55 | 616812 | 33416 | 4.35% |
| 2026-05-21 | 5.58 | 5.46 | -0.06 | -1.09% | 5.44 | 5.96 | 886693 | 50751 | 6.26% |
| 2026-05-20 | 5.63 | 5.52 | -0.13 | -2.30% | 5.46 | 5.64 | 327083 | 18021 | 2.31% |
| 2026-05-19 | 5.64 | 5.65 | 0.00 | 0.00% | 5.54 | 5.74 | 311169 | 17527 | 2.20% |
| 2026-05-18 | 5.48 | 5.65 | 0.10 | 1.80% | 5.41 | 5.68 | 369378 | 20655 | 2.61% |
| 2026-05-15 | 5.80 | 5.55 | -0.25 | -4.31% | 5.51 | 5.83 | 646389 | 36229 | 4.56% |
| 2026-05-14 | 5.93 | 5.80 | -0.13 | -2.19% | 5.80 | 5.98 | 470442 | 27607 | 3.32% |
| 2026-05-13 | 5.83 | 5.93 | 0.06 | 1.02% | 5.76 | 6.09 | 649612 | 38711 | 4.58% |
| 2026-05-12 | 5.75 | 5.87 | 0.15 | 2.62% | 5.64 | 5.89 | 667791 | 38641 | 4.71% |
| 2026-05-11 | 5.80 | 5.72 | -0.05 | -0.87% | 5.70 | 5.90 | 544587 | 31437 | 3.84% |
| 2026-05-08 | 5.84 | 5.77 | -0.13 | -2.20% | 5.73 | 5.85 | 442139 | 25528 | 3.12% |
| 2026-05-07 | 5.76 | 5.90 | 0.17 | 2.97% | 5.74 | 5.97 | 643874 | 37843 | 4.54% |
| 2026-05-06 | 5.87 | 5.73 | -0.13 | -2.22% | 5.70 | 5.90 | 634415 | 36620 | 4.48% |
| 2026-04-30 | 5.56 | 5.86 | 0.18 | 3.17% | 5.54 | 6.01 | 869961 | 50755 | 6.14% |
| 2026-04-29 | 5.60 | 5.68 | 0.16 | 2.90% | 5.53 | 5.78 | 526251 | 29957 | 3.71% |
| 2026-04-28 | 5.61 | 5.52 | -0.12 | -2.13% | 5.48 | 5.65 | 385679 | 21368 | 2.72% |
| 2026-04-27 | 5.31 | 5.64 | 0.18 | 3.30% | 5.27 | 5.67 | 592410 | 32626 | 4.18% |
| 2026-04-24 | 5.51 | 5.46 | -0.07 | -1.27% | 5.43 | 5.58 | 255316 | 14008 | 1.80% |
| 2026-04-23 | 5.54 | 5.53 | 0.00 | 0.00% | 5.35 | 5.56 | 454442 | 24646 | 3.21% |
| 2026-04-22 | 5.53 | 5.53 | -0.07 | -1.25% | 5.50 | 5.76 | 441828 | 24661 | 3.12% |
| 2026-04-21 | 5.70 | 5.60 | -0.10 | -1.75% | 5.51 | 5.70 | 404402 | 22558 | 2.85% |
| 2026-04-20 | 5.47 | 5.70 | 0.28 | 5.17% | 5.44 | 5.87 | 844385 | 47913 | 5.96% |