当前时间：2026-07-30 03:20:06 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-29 | 4.30 | 4.46 | 0.19 | 4.45% | 4.25 | 4.51 | 204262 | 9040 | 1.74% |
| 2026-07-28 | 4.16 | 4.27 | 0.07 | 1.67% | 4.16 | 4.33 | 135994 | 5798 | 1.16% |
| 2026-07-27 | 4.02 | 4.20 | 0.18 | 4.48% | 4.01 | 4.22 | 140265 | 5794 | 1.19% |
| 2026-07-24 | 4.16 | 4.02 | -0.19 | -4.51% | 4.02 | 4.23 | 113912 | 4655 | 0.97% |
| 2026-07-23 | 4.12 | 4.21 | 0.08 | 1.94% | 4.08 | 4.24 | 104400 | 4375 | 0.89% |
| 2026-07-22 | 4.20 | 4.13 | -0.06 | -1.43% | 4.01 | 4.24 | 176265 | 7253 | 1.50% |
| 2026-07-21 | 4.37 | 4.19 | -0.14 | -3.23% | 4.14 | 4.38 | 162665 | 6858 | 1.38% |
| 2026-07-20 | 4.25 | 4.33 | 0.07 | 1.64% | 4.24 | 4.48 | 153243 | 6669 | 1.30% |
| 2026-07-17 | 4.42 | 4.26 | -0.23 | -5.12% | 4.25 | 4.56 | 142812 | 6267 | 1.21% |
| 2026-07-16 | 4.30 | 4.49 | 0.00 | 0.00% | 4.23 | 4.51 | 185123 | 8095 | 1.57% |
| 2026-07-15 | 4.34 | 4.49 | 0.14 | 3.22% | 4.32 | 4.50 | 110374 | 4911 | 0.94% |
| 2026-07-14 | 4.30 | 4.35 | 0.06 | 1.40% | 4.23 | 4.36 | 71906 | 3092 | 0.61% |
| 2026-07-13 | 4.45 | 4.29 | -0.17 | -3.81% | 4.26 | 4.48 | 96777 | 4205 | 0.82% |
| 2026-07-10 | 4.34 | 4.46 | 0.07 | 1.59% | 4.29 | 4.50 | 97034 | 4291 | 0.83% |
| 2026-07-09 | 4.46 | 4.39 | -0.06 | -1.35% | 4.30 | 4.48 | 98457 | 4328 | 0.84% |
| 2026-07-08 | 4.46 | 4.45 | -0.04 | -0.89% | 4.38 | 4.52 | 100147 | 4445 | 0.85% |
| 2026-07-07 | 4.79 | 4.49 | -0.28 | -5.87% | 4.48 | 4.79 | 142947 | 6560 | 1.22% |
| 2026-07-06 | 4.63 | 4.77 | 0.18 | 3.92% | 4.62 | 4.86 | 196604 | 9344 | 1.67% |
| 2026-07-03 | 4.47 | 4.59 | 0.12 | 2.68% | 4.47 | 4.66 | 154126 | 7053 | 1.31% |
| 2026-07-02 | 4.45 | 4.47 | 0.04 | 0.90% | 4.40 | 4.52 | 138302 | 6167 | 1.18% |
| 2026-07-01 | 4.38 | 4.43 | 0.08 | 1.84% | 4.35 | 4.54 | 180866 | 8068 | 1.54% |
| 2026-06-30 | 4.34 | 4.35 | -0.02 | -0.46% | 4.28 | 4.49 | 157201 | 6872 | 1.34% |
| 2026-06-29 | 4.35 | 4.37 | 0.01 | 0.23% | 4.20 | 4.44 | 174801 | 7536 | 1.49% |
| 2026-06-26 | 4.21 | 4.36 | 0.15 | 3.56% | 4.10 | 4.44 | 241876 | 10408 | 2.06% |
| 2026-06-25 | 4.29 | 4.21 | -0.10 | -2.32% | 4.16 | 4.32 | 172968 | 7285 | 1.47% |
| 2026-06-24 | 4.43 | 4.31 | -0.12 | -2.71% | 4.19 | 4.45 | 197681 | 8466 | 1.68% |
| 2026-06-23 | 4.40 | 4.43 | 0.01 | 0.23% | 4.35 | 4.54 | 229092 | 10185 | 1.95% |
| 2026-06-22 | 4.40 | 4.42 | 0.00 | 0.00% | 4.18 | 4.44 | 265623 | 11419 | 2.26% |
| 2026-06-18 | 4.51 | 4.42 | -0.10 | -2.21% | 4.40 | 4.55 | 159722 | 7135 | 1.36% |
| 2026-06-17 | 4.56 | 4.52 | -0.02 | -0.44% | 4.46 | 4.58 | 119463 | 5374 | 1.02% |
| 2026-06-16 | 4.69 | 4.54 | -0.12 | -2.58% | 4.53 | 4.69 | 112029 | 5140 | 0.95% |
| 2026-06-15 | 4.70 | 4.66 | 0.02 | 0.43% | 4.62 | 4.84 | 123522 | 5806 | 1.05% |
| 2026-06-12 | 4.51 | 4.64 | 0.18 | 4.04% | 4.48 | 4.71 | 165628 | 7646 | 1.41% |
| 2026-06-11 | 4.51 | 4.46 | -0.09 | -1.98% | 4.45 | 4.58 | 85012 | 3819 | 0.72% |
| 2026-06-10 | 4.68 | 4.55 | -0.15 | -3.19% | 4.44 | 4.70 | 162232 | 7332 | 1.38% |
| 2026-06-09 | 4.81 | 4.70 | -0.08 | -1.67% | 4.59 | 4.85 | 126673 | 5952 | 1.08% |
| 2026-06-08 | 4.86 | 4.78 | -0.17 | -3.43% | 4.75 | 4.95 | 147213 | 7105 | 1.25% |
| 2026-06-05 | 4.78 | 4.95 | 0.18 | 3.77% | 4.77 | 5.17 | 324489 | 16202 | 2.76% |
| 2026-06-04 | 4.84 | 4.77 | -0.08 | -1.65% | 4.70 | 4.89 | 139686 | 6665 | 1.19% |
| 2026-06-03 | 5.01 | 4.85 | -0.10 | -2.02% | 4.82 | 5.08 | 180586 | 8884 | 1.54% |
| 2026-06-02 | 4.99 | 4.95 | -0.02 | -0.40% | 4.82 | 5.00 | 134367 | 6588 | 1.14% |
| 2026-06-01 | 4.74 | 4.97 | 0.23 | 4.85% | 4.67 | 5.07 | 289256 | 14224 | 2.46% |
| 2026-05-29 | 4.87 | 4.74 | -0.13 | -2.67% | 4.72 | 4.94 | 192355 | 9273 | 1.64% |
| 2026-05-28 | 5.12 | 4.87 | -0.29 | -5.62% | 4.73 | 5.15 | 334552 | 16448 | 2.84% |
| 2026-05-27 | 5.45 | 5.16 | -0.30 | -5.49% | 5.10 | 5.53 | 290758 | 15349 | 2.47% |
| 2026-05-26 | 5.78 | 5.46 | -0.39 | -6.67% | 5.35 | 5.89 | 377358 | 20843 | 3.21% |
| 2026-05-25 | 5.35 | 5.85 | 0.53 | 9.96% | 5.35 | 5.85 | 236302 | 13616 | 2.01% |
| 2026-05-22 | 5.24 | 5.32 | 0.05 | 0.95% | 5.19 | 5.39 | 85007 | 4497 | 0.72% |
| 2026-05-21 | 5.50 | 5.27 | -0.27 | -4.87% | 5.27 | 5.63 | 140084 | 7613 | 1.19% |
| 2026-05-20 | 5.45 | 5.54 | 0.08 | 1.47% | 5.31 | 5.65 | 144204 | 7868 | 1.23% |
| 2026-05-19 | 5.40 | 5.46 | 0.04 | 0.74% | 5.31 | 5.47 | 90905 | 4897 | 0.77% |
| 2026-05-18 | 5.60 | 5.42 | -0.19 | -3.39% | 5.35 | 5.61 | 126623 | 6887 | 1.08% |
| 2026-05-15 | 5.65 | 5.61 | -0.01 | -0.18% | 5.58 | 5.81 | 122688 | 6942 | 1.04% |
| 2026-05-14 | 5.88 | 5.62 | -0.20 | -3.44% | 5.61 | 5.98 | 153987 | 8917 | 1.31% |
| 2026-05-13 | 5.69 | 5.82 | 0.13 | 2.28% | 5.61 | 5.88 | 168747 | 9704 | 1.43% |
| 2026-05-12 | 5.83 | 5.69 | -0.12 | -2.07% | 5.62 | 5.83 | 112054 | 6376 | 0.95% |
| 2026-05-11 | 5.79 | 5.81 | 0.03 | 0.52% | 5.77 | 5.90 | 133729 | 7792 | 1.14% |
| 2026-05-08 | 5.58 | 5.78 | 0.21 | 3.77% | 5.53 | 5.94 | 235633 | 13478 | 2.00% |
| 2026-05-07 | 5.64 | 5.57 | -0.08 | -1.42% | 5.56 | 5.68 | 134135 | 7515 | 1.14% |
| 2026-05-06 | 5.88 | 5.65 | -0.21 | -3.58% | 5.59 | 5.88 | 274894 | 15620 | 2.34% |
| 2026-04-30 | 5.88 | 5.86 | 0.02 | 0.34% | 5.81 | 5.95 | 119977 | 7039 | 1.01% |
| 2026-04-29 | 5.74 | 5.84 | -0.06 | -1.02% | 5.74 | 6.01 | 154332 | 9118 | 1.29% |
| 2026-04-28 | 6.02 | 5.90 | -0.20 | -3.28% | 5.85 | 6.08 | 255025 | 15184 | 2.14% |
| 2026-04-27 | 5.98 | 6.10 | 0.02 | 0.33% | 5.84 | 6.16 | 328788 | 19847 | 2.76% |
| 2026-04-24 | 6.32 | 6.08 | -0.67 | -9.93% | 6.08 | 6.35 | 194063 | 11891 | 1.63% |
| 2026-04-23 | 6.75 | 6.75 | -0.07 | -1.03% | 6.59 | 6.85 | 181903 | 12188 | 1.52% |
| 2026-04-22 | 6.87 | 6.82 | -0.10 | -1.45% | 6.76 | 6.95 | 178356 | 12201 | 1.49% |
| 2026-04-21 | 6.94 | 6.92 | -0.04 | -0.57% | 6.77 | 7.02 | 224477 | 15455 | 1.88% |