当前时间：2026-07-29 06:45:42 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 | 4.48 | 4.57 | 0.08 | 1.78% | 4.45 | 4.59 | 99117 | 4518 | 1.47% |
| 2026-07-27 | 4.38 | 4.49 | 0.11 | 2.51% | 4.35 | 4.53 | 101425 | 4523 | 1.51% |
| 2026-07-24 | 4.46 | 4.38 | -0.13 | -2.88% | 4.38 | 4.54 | 83082 | 3681 | 1.23% |
| 2026-07-23 | 4.40 | 4.51 | 0.10 | 2.27% | 4.36 | 4.53 | 120639 | 5378 | 1.79% |
| 2026-07-22 | 4.39 | 4.41 | 0.00 | 0.00% | 4.34 | 4.44 | 103011 | 4525 | 1.53% |
| 2026-07-21 | 4.45 | 4.41 | -0.06 | -1.34% | 4.33 | 4.51 | 136473 | 6013 | 2.03% |
| 2026-07-20 | 4.50 | 4.47 | -0.06 | -1.32% | 4.43 | 4.66 | 174710 | 7953 | 2.59% |
| 2026-07-17 | 4.61 | 4.53 | -0.14 | -3.00% | 4.51 | 4.87 | 162077 | 7500 | 2.41% |
| 2026-07-16 | 4.68 | 4.67 | 0.11 | 2.41% | 4.58 | 4.75 | 147553 | 6891 | 2.19% |
| 2026-07-15 | 4.49 | 4.56 | 0.04 | 0.88% | 4.47 | 4.63 | 143367 | 6551 | 2.13% |
| 2026-07-14 | 4.51 | 4.52 | 0.12 | 2.73% | 4.37 | 4.54 | 133692 | 5990 | 1.99% |
| 2026-07-13 | 4.46 | 4.40 | -0.08 | -1.79% | 4.37 | 4.54 | 106357 | 4700 | 1.58% |
| 2026-07-10 | 4.40 | 4.48 | 0.10 | 2.28% | 4.30 | 4.59 | 122828 | 5499 | 1.82% |
| 2026-07-09 | 4.45 | 4.41 | -0.04 | -0.90% | 4.34 | 4.49 | 76960 | 3386 | 1.14% |
| 2026-07-08 | 4.41 | 4.45 | 0.02 | 0.45% | 4.35 | 4.47 | 68175 | 3020 | 1.01% |
| 2026-07-07 | 4.52 | 4.43 | -0.14 | -3.06% | 4.38 | 4.57 | 80733 | 3591 | 1.20% |
| 2026-07-06 | 4.61 | 4.57 | -0.04 | -0.87% | 4.54 | 4.67 | 75758 | 3480 | 1.13% |
| 2026-07-03 | 4.58 | 4.61 | 0.07 | 1.54% | 4.54 | 4.71 | 116870 | 5412 | 1.74% |
| 2026-07-02 | 4.50 | 4.54 | 0.04 | 0.89% | 4.48 | 4.64 | 125854 | 5737 | 1.87% |
| 2026-07-01 | 4.37 | 4.50 | 0.13 | 2.97% | 4.34 | 4.57 | 153708 | 6900 | 2.28% |
| 2026-06-30 | 4.50 | 4.37 | -0.18 | -3.96% | 4.33 | 4.52 | 130317 | 5728 | 1.94% |
| 2026-06-29 | 4.45 | 4.55 | 0.11 | 2.48% | 4.29 | 4.59 | 145009 | 6454 | 2.15% |
| 2026-06-26 | 4.61 | 4.44 | -0.18 | -3.90% | 4.44 | 4.63 | 148604 | 6690 | 2.21% |
| 2026-06-25 | 4.77 | 4.62 | -0.14 | -2.94% | 4.60 | 4.77 | 98936 | 4600 | 1.47% |
| 2026-06-24 | 4.91 | 4.76 | -0.20 | -4.03% | 4.72 | 4.95 | 110936 | 5301 | 1.65% |
| 2026-06-23 | 4.85 | 4.96 | 0.06 | 1.22% | 4.83 | 5.05 | 114167 | 5671 | 1.70% |
| 2026-06-22 | 4.92 | 4.90 | -0.03 | -0.61% | 4.69 | 4.93 | 170101 | 8138 | 2.53% |
| 2026-06-18 | 5.06 | 4.93 | -0.38 | -7.16% | 4.88 | 5.11 | 193031 | 9594 | 2.87% |
| 2026-06-17 | 5.12 | 5.31 | 0.18 | 3.51% | 5.02 | 5.62 | 251171 | 13373 | 3.73% |
| 2026-06-16 | 5.29 | 5.13 | -0.17 | -3.21% | 5.10 | 5.30 | 81671 | 4206 | 1.21% |
| 2026-06-15 | 5.26 | 5.30 | 0.04 | 0.76% | 5.26 | 5.41 | 95415 | 5090 | 1.42% |
| 2026-06-12 | 5.21 | 5.26 | 0.08 | 1.54% | 5.10 | 5.38 | 121215 | 6342 | 1.80% |
| 2026-06-11 | 5.15 | 5.18 | -0.03 | -0.58% | 5.10 | 5.24 | 62312 | 3207 | 0.93% |
| 2026-06-10 | 5.13 | 5.21 | 0.06 | 1.17% | 5.05 | 5.23 | 83267 | 4280 | 1.24% |
| 2026-06-09 | 5.27 | 5.15 | -0.09 | -1.72% | 5.10 | 5.28 | 71467 | 3685 | 1.06% |
| 2026-06-08 | 5.30 | 5.24 | -0.12 | -2.24% | 5.15 | 5.38 | 80852 | 4257 | 1.20% |
| 2026-06-05 | 5.38 | 5.36 | -0.01 | -0.19% | 5.35 | 5.49 | 72646 | 3931 | 1.08% |
| 2026-06-04 | 5.45 | 5.37 | -0.11 | -2.01% | 5.33 | 5.55 | 84391 | 4572 | 1.25% |
| 2026-06-03 | 5.67 | 5.48 | -0.22 | -3.86% | 5.45 | 5.67 | 133534 | 7356 | 1.98% |
| 2026-06-02 | 5.84 | 5.70 | -0.15 | -2.56% | 5.63 | 5.94 | 106917 | 6134 | 1.59% |
| 2026-06-01 | 5.62 | 5.85 | 0.20 | 3.54% | 5.51 | 5.93 | 142642 | 8240 | 2.12% |
| 2026-05-29 | 5.80 | 5.65 | -0.17 | -2.92% | 5.65 | 6.05 | 194331 | 11380 | 2.89% |
| 2026-05-28 | 5.55 | 5.82 | 0.32 | 5.82% | 5.48 | 6.05 | 259211 | 15059 | 3.85% |
| 2026-05-27 | 5.67 | 5.50 | -0.18 | -3.17% | 5.48 | 5.68 | 88654 | 4906 | 1.32% |
| 2026-05-26 | 5.72 | 5.68 | -0.07 | -1.22% | 5.63 | 5.77 | 75963 | 4317 | 1.13% |
| 2026-05-25 | 5.79 | 5.75 | -0.05 | -0.86% | 5.70 | 5.82 | 80982 | 4664 | 1.20% |
| 2026-05-22 | 5.78 | 5.80 | 0.08 | 1.40% | 5.67 | 5.85 | 81523 | 4693 | 1.21% |
| 2026-05-21 | 6.05 | 5.72 | -0.34 | -5.61% | 5.71 | 6.07 | 151638 | 8968 | 2.25% |
| 2026-05-20 | 6.14 | 6.06 | -0.09 | -1.46% | 6.02 | 6.17 | 75485 | 4576 | 1.12% |
| 2026-05-19 | 6.13 | 6.15 | 0.03 | 0.49% | 6.03 | 6.36 | 102132 | 6277 | 1.52% |
| 2026-05-18 | 6.03 | 6.12 | 0.08 | 1.32% | 5.97 | 6.16 | 121001 | 7345 | 1.80% |
| 2026-05-15 | 6.17 | 6.04 | -0.17 | -2.74% | 6.00 | 6.20 | 146905 | 8935 | 2.18% |
| 2026-05-14 | 6.50 | 6.21 | -0.26 | -4.02% | 6.21 | 6.68 | 233550 | 14894 | 3.47% |
| 2026-05-13 | 6.46 | 6.47 | -0.03 | -0.46% | 6.27 | 6.60 | 278283 | 17820 | 4.13% |
| 2026-05-12 | 6.38 | 6.50 | 0.13 | 2.04% | 6.32 | 6.72 | 220307 | 14386 | 3.27% |
| 2026-05-11 | 6.32 | 6.37 | 0.05 | 0.79% | 6.26 | 6.42 | 128408 | 8157 | 1.91% |
| 2026-05-08 | 6.26 | 6.32 | 0.09 | 1.44% | 6.20 | 6.32 | 96154 | 6029 | 1.43% |
| 2026-05-07 | 6.26 | 6.23 | -0.04 | -0.64% | 6.22 | 6.40 | 129140 | 8124 | 1.92% |
| 2026-05-06 | 6.25 | 6.27 | 0.02 | 0.32% | 6.16 | 6.33 | 125679 | 7856 | 1.87% |
| 2026-04-30 | 6.10 | 6.25 | 0.12 | 1.96% | 6.10 | 6.28 | 131624 | 8181 | 1.95% |
| 2026-04-29 | 6.05 | 6.13 | 0.08 | 1.32% | 6.01 | 6.19 | 112859 | 6919 | 1.68% |
| 2026-04-28 | 6.13 | 6.05 | -0.14 | -2.26% | 5.98 | 6.19 | 135569 | 8213 | 2.01% |
| 2026-04-27 | 6.22 | 6.19 | -0.05 | -0.80% | 6.04 | 6.25 | 153187 | 9406 | 2.27% |
| 2026-04-24 | 6.43 | 6.24 | -0.24 | -3.70% | 6.16 | 6.51 | 185917 | 11739 | 2.76% |
| 2026-04-23 | 6.34 | 6.48 | 0.09 | 1.41% | 6.34 | 6.68 | 344234 | 22472 | 5.11% |
| 2026-04-22 | 6.12 | 6.39 | 0.43 | 7.21% | 6.12 | 6.51 | 375339 | 23795 | 5.57% |
| 2026-04-21 | 5.96 | 5.96 | -0.02 | -0.33% | 5.91 | 6.09 | 100541 | 6021 | 1.49% |
| 2026-04-20 | 5.95 | 5.98 | 0.03 | 0.50% | 5.83 | 5.98 | 62585 | 3698 | 0.93% |