当前时间：2026-07-29 06:46:11 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 | 4.42 | 4.48 | 0.02 | 0.45% | 4.40 | 4.50 | 289078 | 12901 | 1.36% |
| 2026-07-27 | 4.37 | 4.46 | 0.09 | 2.06% | 4.34 | 4.46 | 252810 | 11201 | 1.19% |
| 2026-07-24 | 4.45 | 4.37 | -0.11 | -2.46% | 4.36 | 4.48 | 255074 | 11228 | 1.20% |
| 2026-07-23 | 4.44 | 4.48 | 0.02 | 0.45% | 4.39 | 4.49 | 325601 | 14477 | 1.53% |
| 2026-07-22 | 4.38 | 4.46 | 0.01 | 0.22% | 4.33 | 4.52 | 547240 | 24252 | 2.57% |
| 2026-07-21 | 4.24 | 4.45 | 0.21 | 4.95% | 4.24 | 4.49 | 681321 | 30104 | 3.19% |
| 2026-07-20 | 4.20 | 4.24 | 0.08 | 1.92% | 4.16 | 4.30 | 438112 | 18548 | 2.05% |
| 2026-07-17 | 4.31 | 4.16 | -0.16 | -3.70% | 4.13 | 4.38 | 394525 | 16773 | 1.85% |
| 2026-07-16 | 4.30 | 4.32 | 0.06 | 1.41% | 4.22 | 4.39 | 396555 | 17158 | 1.86% |
| 2026-07-15 | 4.14 | 4.26 | 0.08 | 1.91% | 4.12 | 4.29 | 367582 | 15594 | 1.72% |
| 2026-07-14 | 4.20 | 4.18 | 0.02 | 0.48% | 4.08 | 4.23 | 365374 | 15183 | 1.71% |
| 2026-07-13 | 4.26 | 4.16 | -0.13 | -3.03% | 4.15 | 4.34 | 428406 | 18026 | 2.01% |
| 2026-07-10 | 4.16 | 4.29 | 0.11 | 2.63% | 4.12 | 4.40 | 487127 | 20974 | 2.28% |
| 2026-07-09 | 4.19 | 4.18 | -0.03 | -0.71% | 4.13 | 4.23 | 310257 | 12974 | 1.45% |
| 2026-07-08 | 4.10 | 4.21 | 0.11 | 2.68% | 4.08 | 4.23 | 366162 | 15293 | 1.72% |
| 2026-07-07 | 4.22 | 4.10 | -0.11 | -2.61% | 4.07 | 4.22 | 258746 | 10682 | 1.21% |
| 2026-07-06 | 4.28 | 4.21 | -0.07 | -1.64% | 4.19 | 4.30 | 245696 | 10392 | 1.15% |
| 2026-07-03 | 4.24 | 4.28 | 0.05 | 1.18% | 4.22 | 4.31 | 262154 | 11192 | 1.23% |
| 2026-07-02 | 4.35 | 4.23 | -0.10 | -2.31% | 4.22 | 4.39 | 383674 | 16509 | 1.80% |
| 2026-07-01 | 4.26 | 4.33 | 0.07 | 1.64% | 4.25 | 4.40 | 302946 | 13102 | 1.42% |
| 2026-06-30 | 4.21 | 4.26 | 0.05 | 1.19% | 4.18 | 4.30 | 298559 | 12739 | 1.40% |
| 2026-06-29 | 4.26 | 4.22 | -0.01 | -0.24% | 4.17 | 4.28 | 333940 | 14111 | 1.57% |
| 2026-06-26 | 4.33 | 4.23 | -0.16 | -3.64% | 4.21 | 4.37 | 331158 | 14148 | 1.55% |
| 2026-06-25 | 4.47 | 4.39 | -0.10 | -2.23% | 4.35 | 4.49 | 333924 | 14667 | 1.57% |
| 2026-06-24 | 4.61 | 4.49 | -0.10 | -2.18% | 4.43 | 4.61 | 307577 | 13817 | 1.44% |
| 2026-06-23 | 4.65 | 4.59 | -0.08 | -1.71% | 4.56 | 4.71 | 310850 | 14449 | 1.46% |
| 2026-06-22 | 4.68 | 4.67 | 0.02 | 0.43% | 4.48 | 4.69 | 375687 | 17169 | 1.76% |
| 2026-06-18 | 4.56 | 4.65 | 0.07 | 1.53% | 4.51 | 4.66 | 328770 | 15166 | 1.54% |
| 2026-06-17 | 4.60 | 4.58 | -0.06 | -1.29% | 4.52 | 4.62 | 235659 | 10765 | 1.11% |
| 2026-06-16 | 4.62 | 4.64 | 0.01 | 0.22% | 4.53 | 4.66 | 291500 | 13406 | 1.37% |
| 2026-06-15 | 4.61 | 4.63 | 0.04 | 0.87% | 4.58 | 4.71 | 287946 | 13341 | 1.35% |
| 2026-06-12 | 4.59 | 4.59 | 0.04 | 0.88% | 4.50 | 4.62 | 292293 | 13364 | 1.37% |
| 2026-06-11 | 4.72 | 4.55 | -0.19 | -4.01% | 4.49 | 4.73 | 397625 | 18107 | 1.86% |
| 2026-06-10 | 4.68 | 4.74 | 0.02 | 0.42% | 4.65 | 4.84 | 323263 | 15316 | 1.52% |
| 2026-06-09 | 4.68 | 4.72 | 0.05 | 1.07% | 4.61 | 4.74 | 228151 | 10706 | 1.07% |
| 2026-06-08 | 4.66 | 4.67 | -0.06 | -1.27% | 4.61 | 4.78 | 273652 | 12829 | 1.28% |
| 2026-06-05 | 4.68 | 4.73 | 0.05 | 1.07% | 4.66 | 4.81 | 258460 | 12232 | 1.21% |
| 2026-06-04 | 4.71 | 4.68 | -0.07 | -1.47% | 4.66 | 4.76 | 238486 | 11224 | 1.12% |
| 2026-06-03 | 4.85 | 4.75 | -0.11 | -2.26% | 4.75 | 4.86 | 268471 | 12883 | 1.26% |
| 2026-06-02 | 4.98 | 4.86 | -0.10 | -2.02% | 4.83 | 5.00 | 250031 | 12197 | 1.17% |
| 2026-06-01 | 4.85 | 4.96 | 0.13 | 2.69% | 4.84 | 5.01 | 313741 | 15521 | 1.47% |
| 2026-05-29 | 5.00 | 4.83 | -0.14 | -2.82% | 4.82 | 5.03 | 333874 | 16366 | 1.57% |
| 2026-05-28 | 5.00 | 4.97 | -0.04 | -0.80% | 4.85 | 5.04 | 352681 | 17426 | 1.65% |
| 2026-05-27 | 5.14 | 5.01 | -0.16 | -3.09% | 4.99 | 5.22 | 329542 | 16716 | 1.55% |
| 2026-05-26 | 5.16 | 5.17 | -0.02 | -0.39% | 5.10 | 5.24 | 282016 | 14557 | 1.32% |
| 2026-05-25 | 5.24 | 5.19 | -0.06 | -1.14% | 5.14 | 5.29 | 311549 | 16153 | 1.46% |
| 2026-05-22 | 5.29 | 5.25 | -0.05 | -0.94% | 5.14 | 5.33 | 356294 | 18661 | 1.67% |
| 2026-05-21 | 5.44 | 5.30 | -0.13 | -2.39% | 5.28 | 5.51 | 409981 | 22109 | 1.92% |
| 2026-05-20 | 5.58 | 5.43 | -0.18 | -3.21% | 5.38 | 5.59 | 396077 | 21603 | 1.86% |
| 2026-05-19 | 5.44 | 5.61 | 0.18 | 3.31% | 5.41 | 5.62 | 493728 | 27437 | 2.32% |
| 2026-05-18 | 5.39 | 5.43 | 0.07 | 1.31% | 5.33 | 5.48 | 300823 | 16260 | 1.41% |
| 2026-05-15 | 5.42 | 5.36 | -0.05 | -0.92% | 5.34 | 5.48 | 319943 | 17293 | 1.50% |
| 2026-05-14 | 5.64 | 5.41 | -0.23 | -4.08% | 5.41 | 5.67 | 501096 | 27480 | 2.35% |
| 2026-05-13 | 5.51 | 5.64 | 0.13 | 2.36% | 5.48 | 5.65 | 404769 | 22566 | 1.90% |
| 2026-05-12 | 5.62 | 5.51 | -0.13 | -2.30% | 5.49 | 5.64 | 382919 | 21223 | 1.80% |
| 2026-05-11 | 5.67 | 5.64 | -0.01 | -0.18% | 5.59 | 5.71 | 429850 | 24210 | 2.02% |
| 2026-05-08 | 5.59 | 5.65 | 0.05 | 0.89% | 5.56 | 5.75 | 392755 | 22225 | 1.84% |
| 2026-05-07 | 5.53 | 5.60 | 0.11 | 2.00% | 5.46 | 5.61 | 388122 | 21552 | 1.82% |
| 2026-05-06 | 5.38 | 5.49 | 0.15 | 2.81% | 5.37 | 5.58 | 465889 | 25651 | 2.18% |
| 2026-04-30 | 5.49 | 5.34 | -0.21 | -3.78% | 5.31 | 5.51 | 579855 | 31141 | 2.72% |
| 2026-04-29 | 5.45 | 5.55 | 0.08 | 1.46% | 5.44 | 5.60 | 292742 | 16245 | 1.37% |
| 2026-04-28 | 5.64 | 5.47 | -0.17 | -3.01% | 5.45 | 5.64 | 476674 | 26285 | 2.24% |
| 2026-04-27 | 5.68 | 5.64 | -0.03 | -0.53% | 5.58 | 5.69 | 259979 | 14640 | 1.22% |
| 2026-04-24 | 5.63 | 5.67 | 0.02 | 0.35% | 5.54 | 5.72 | 367856 | 20730 | 1.72% |
| 2026-04-23 | 5.68 | 5.65 | -0.03 | -0.53% | 5.63 | 5.74 | 343855 | 19511 | 1.61% |
| 2026-04-22 | 5.55 | 5.68 | 0.12 | 2.16% | 5.52 | 5.68 | 352241 | 19802 | 1.65% |
| 2026-04-21 | 5.63 | 5.56 | -0.09 | -1.59% | 5.53 | 5.65 | 319603 | 17772 | 1.50% |
| 2026-04-20 | 5.61 | 5.65 | 0.02 | 0.36% | 5.60 | 5.68 | 299084 | 16902 | 1.40% |