当前时间：2026-07-26 22:34:04 星期日休市中
| 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 | 4.28 | 4.23 | -0.04 | -0.94% | 4.22 | 4.32 | 162494 | 6928 | 0.56% |
| 2026-07-23 | 4.25 | 4.27 | 0.01 | 0.23% | 4.22 | 4.30 | 198472 | 8467 | 0.69% |
| 2026-07-22 | 4.25 | 4.26 | -0.01 | -0.23% | 4.16 | 4.27 | 301858 | 12741 | 1.04% |
| 2026-07-21 | 4.29 | 4.27 | -0.01 | -0.23% | 4.26 | 4.35 | 334140 | 14396 | 1.15% |
| 2026-07-20 | 4.26 | 4.28 | 0.05 | 1.18% | 4.23 | 4.34 | 318358 | 13636 | 1.10% |
| 2026-07-17 | 4.27 | 4.23 | -0.03 | -0.70% | 4.23 | 4.34 | 297846 | 12800 | 1.03% |
| 2026-07-16 | 4.29 | 4.26 | -0.02 | -0.47% | 4.22 | 4.32 | 178435 | 7594 | 0.62% |
| 2026-07-15 | 4.18 | 4.28 | 0.09 | 2.15% | 4.17 | 4.29 | 237959 | 10144 | 0.82% |
| 2026-07-14 | 4.10 | 4.19 | 0.09 | 2.20% | 4.08 | 4.21 | 310381 | 12938 | 1.07% |
| 2026-07-13 | 4.05 | 4.10 | 0.06 | 1.49% | 4.03 | 4.12 | 359227 | 14666 | 1.24% |
| 2026-07-10 | 4.00 | 4.04 | 0.04 | 1.00% | 3.96 | 4.07 | 196020 | 7875 | 0.68% |
| 2026-07-09 | 4.04 | 4.00 | -0.05 | -1.23% | 3.99 | 4.06 | 201602 | 8093 | 0.70% |
| 2026-07-08 | 4.01 | 4.05 | 0.04 | 1.00% | 3.98 | 4.08 | 147671 | 5961 | 0.51% |
| 2026-07-07 | 4.09 | 4.01 | -0.09 | -2.20% | 4.00 | 4.09 | 174847 | 7049 | 0.60% |
| 2026-07-06 | 4.07 | 4.10 | 0.04 | 0.99% | 4.03 | 4.11 | 200788 | 8182 | 0.69% |
| 2026-07-03 | 4.03 | 4.06 | 0.06 | 1.50% | 4.02 | 4.10 | 183014 | 7437 | 0.63% |
| 2026-07-02 | 3.97 | 4.00 | 0.03 | 0.76% | 3.96 | 4.06 | 222152 | 8922 | 0.77% |
| 2026-07-01 | 3.88 | 3.97 | 0.08 | 2.06% | 3.87 | 4.03 | 279881 | 11091 | 0.97% |
| 2026-06-30 | 3.98 | 3.89 | -0.11 | -2.75% | 3.86 | 3.98 | 282144 | 10995 | 0.97% |
| 2026-06-29 | 3.95 | 4.00 | 0.00 | 0.00% | 3.87 | 4.02 | 253229 | 9990 | 0.88% |
| 2026-06-26 | 4.11 | 4.00 | -0.15 | -3.61% | 3.99 | 4.12 | 310669 | 12526 | 1.07% |
| 2026-06-25 | 4.14 | 4.15 | 0.00 | 0.00% | 4.01 | 4.18 | 388088 | 15841 | 1.34% |
| 2026-06-24 | 4.36 | 4.15 | -0.22 | -5.03% | 4.14 | 4.37 | 607335 | 25559 | 2.10% |
| 2026-06-23 | 4.30 | 4.37 | 0.16 | 3.80% | 4.21 | 4.58 | 945777 | 41710 | 3.27% |
| 2026-06-08 | 4.40 | 4.31 | -0.12 | -2.71% | 4.27 | 4.43 | 322884 | 13993 | 1.12% |
| 2026-06-05 | 4.41 | 4.43 | 0.02 | 0.45% | 4.40 | 4.49 | 183589 | 8165 | 0.63% |
| 2026-06-04 | 4.47 | 4.41 | -0.06 | -1.34% | 4.38 | 4.51 | 200224 | 8892 | 0.69% |
| 2026-06-03 | 4.53 | 4.47 | -0.06 | -1.32% | 4.42 | 4.54 | 248217 | 11109 | 0.86% |
| 2026-06-02 | 4.54 | 4.53 | -0.02 | -0.44% | 4.53 | 4.60 | 234121 | 10680 | 0.81% |
| 2026-06-01 | 4.49 | 4.55 | 0.06 | 1.34% | 4.43 | 4.56 | 304643 | 13709 | 1.05% |
| 2026-05-29 | 4.39 | 4.49 | 0.11 | 2.51% | 4.38 | 4.52 | 369483 | 16514 | 1.28% |
| 2026-05-28 | 4.38 | 4.38 | 0.00 | 0.00% | 4.37 | 4.41 | 160229 | 7035 | 0.55% |
| 2026-05-27 | 4.41 | 4.38 | -0.03 | -0.68% | 4.36 | 4.44 | 153577 | 6745 | 0.53% |
| 2026-05-26 | 4.42 | 4.41 | -0.02 | -0.45% | 4.38 | 4.44 | 159482 | 7032 | 0.55% |
| 2026-05-25 | 4.41 | 4.43 | 0.03 | 0.68% | 4.39 | 4.45 | 178462 | 7892 | 0.62% |
| 2026-05-22 | 4.38 | 4.40 | 0.03 | 0.69% | 4.33 | 4.42 | 200688 | 8796 | 0.69% |
| 2026-05-21 | 4.40 | 4.37 | -0.03 | -0.68% | 4.36 | 4.48 | 246282 | 10893 | 0.85% |
| 2026-05-20 | 4.45 | 4.40 | -0.06 | -1.35% | 4.38 | 4.45 | 186903 | 8232 | 0.65% |
| 2026-05-19 | 4.39 | 4.46 | 0.07 | 1.59% | 4.38 | 4.46 | 248195 | 11004 | 0.86% |
| 2026-05-18 | 4.39 | 4.39 | -0.02 | -0.45% | 4.34 | 4.41 | 291054 | 12714 | 1.01% |
| 2026-05-15 | 4.52 | 4.41 | -0.10 | -2.22% | 4.38 | 4.53 | 470022 | 20840 | 1.62% |
| 2026-05-14 | 4.58 | 4.51 | -0.08 | -1.74% | 4.51 | 4.59 | 274811 | 12488 | 0.95% |
| 2026-05-13 | 4.56 | 4.59 | 0.02 | 0.44% | 4.55 | 4.60 | 233773 | 10692 | 0.81% |
| 2026-05-12 | 4.62 | 4.57 | -0.04 | -0.87% | 4.56 | 4.65 | 271810 | 12502 | 0.94% |
| 2026-05-11 | 4.69 | 4.61 | -0.07 | -1.50% | 4.59 | 4.69 | 273178 | 12619 | 0.94% |
| 2026-05-08 | 4.68 | 4.68 | -0.01 | -0.21% | 4.66 | 4.72 | 194795 | 9132 | 0.67% |
| 2026-05-07 | 4.74 | 4.69 | -0.05 | -1.05% | 4.69 | 4.77 | 196219 | 9260 | 0.68% |
| 2026-05-06 | 4.74 | 4.74 | 0.00 | 0.00% | 4.70 | 4.78 | 335434 | 15868 | 1.16% |
| 2026-04-30 | 4.75 | 4.74 | 0.02 | 0.42% | 4.69 | 4.78 | 422608 | 20047 | 1.46% |
| 2026-04-29 | 4.67 | 4.72 | 0.19 | 4.19% | 4.67 | 4.83 | 623701 | 29632 | 2.16% |
| 2026-04-28 | 4.47 | 4.53 | 0.06 | 1.34% | 4.46 | 4.54 | 163551 | 7371 | 0.57% |
| 2026-04-27 | 4.51 | 4.47 | -0.04 | -0.89% | 4.47 | 4.54 | 162957 | 7324 | 0.56% |
| 2026-04-24 | 4.52 | 4.51 | -0.02 | -0.44% | 4.48 | 4.55 | 166077 | 7499 | 0.57% |
| 2026-04-23 | 4.50 | 4.53 | 0.03 | 0.67% | 4.47 | 4.54 | 180940 | 8173 | 0.63% |
| 2026-04-22 | 4.50 | 4.50 | 0.01 | 0.22% | 4.47 | 4.51 | 133365 | 5998 | 0.46% |
| 2026-04-21 | 4.47 | 4.49 | 0.03 | 0.67% | 4.46 | 4.51 | 209679 | 9414 | 0.72% |
| 2026-04-20 | 4.46 | 4.46 | -0.01 | -0.22% | 4.45 | 4.48 | 132281 | 5903 | 0.46% |
| 2026-04-17 | 4.47 | 4.47 | 0.00 | 0.00% | 4.45 | 4.48 | 139893 | 6243 | 0.48% |