当前时间：2026-07-30 03:52:56 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 | 4.76 | 4.85 | 0.11 | 2.32% | 4.75 | 5.02 | 88713 | 4318 | 2.85% |
| 2026-07-28 | 4.72 | 4.74 | -0.01 | -0.21% | 4.71 | 4.79 | 37851 | 1799 | 1.22% |
| 2026-07-27 | 4.66 | 4.75 | 0.07 | 1.50% | 4.65 | 4.79 | 56125 | 2660 | 1.80% |
| 2026-07-24 | 4.85 | 4.68 | -0.18 | -3.70% | 4.67 | 4.89 | 61174 | 2893 | 1.96% |
| 2026-07-23 | 4.68 | 4.86 | 0.18 | 3.85% | 4.65 | 4.87 | 84877 | 4065 | 2.72% |
| 2026-07-22 | 4.71 | 4.68 | -0.07 | -1.47% | 4.63 | 4.79 | 44275 | 2076 | 1.42% |
| 2026-07-21 | 4.86 | 4.75 | -0.11 | -2.26% | 4.70 | 4.86 | 85697 | 4084 | 2.75% |
| 2026-07-20 | 4.85 | 4.86 | -0.02 | -0.41% | 4.79 | 5.01 | 72225 | 3543 | 2.32% |
| 2026-07-17 | 4.93 | 4.88 | -0.07 | -1.41% | 4.83 | 5.04 | 77351 | 3824 | 2.48% |
| 2026-07-16 | 4.95 | 4.95 | -0.02 | -0.40% | 4.90 | 5.02 | 49675 | 2462 | 1.59% |
| 2026-07-15 | 4.87 | 4.97 | 0.09 | 1.84% | 4.84 | 5.00 | 70298 | 3477 | 2.26% |
| 2026-07-14 | 4.74 | 4.88 | 0.14 | 2.95% | 4.71 | 4.88 | 60361 | 2912 | 1.94% |
| 2026-07-13 | 4.79 | 4.74 | -0.05 | -1.04% | 4.70 | 4.81 | 63170 | 2991 | 2.03% |
| 2026-07-10 | 4.63 | 4.79 | 0.14 | 3.01% | 4.58 | 4.84 | 78410 | 3720 | 2.52% |
| 2026-07-09 | 4.69 | 4.65 | -0.04 | -0.85% | 4.50 | 4.73 | 62794 | 2904 | 2.02% |
| 2026-07-08 | 4.65 | 4.72 | 0.03 | 0.64% | 4.62 | 4.74 | 40886 | 1918 | 1.31% |
| 2026-07-07 | 4.82 | 4.69 | -0.13 | -2.70% | 4.65 | 4.82 | 51104 | 2403 | 1.64% |
| 2026-07-06 | 4.80 | 4.82 | 0.02 | 0.42% | 4.77 | 4.90 | 56411 | 2724 | 1.81% |
| 2026-07-03 | 4.75 | 4.80 | 0.05 | 1.05% | 4.73 | 4.83 | 62940 | 3014 | 2.02% |
| 2026-07-02 | 4.75 | 4.75 | 0.01 | 0.21% | 4.72 | 4.87 | 69740 | 3338 | 2.24% |
| 2026-07-01 | 4.62 | 4.74 | 0.10 | 2.16% | 4.60 | 4.81 | 71552 | 3389 | 2.30% |
| 2026-06-30 | 4.65 | 4.64 | -0.03 | -0.64% | 4.58 | 4.71 | 68297 | 3166 | 2.19% |
| 2026-06-29 | 4.66 | 4.67 | 0.00 | 0.00% | 4.51 | 4.72 | 87214 | 4044 | 2.80% |
| 2026-06-26 | 4.73 | 4.67 | -0.12 | -2.51% | 4.60 | 4.85 | 139275 | 6525 | 4.47% |
| 2026-06-25 | 4.81 | 4.79 | -0.03 | -0.62% | 4.73 | 5.20 | 172688 | 8517 | 5.54% |
| 2026-06-24 | 5.02 | 4.82 | -0.18 | -3.60% | 4.78 | 5.02 | 64098 | 3105 | 2.06% |
| 2026-06-23 | 4.89 | 5.00 | 0.07 | 1.42% | 4.89 | 5.10 | 72895 | 3661 | 2.34% |
| 2026-06-22 | 4.81 | 4.93 | 0.07 | 1.44% | 4.68 | 4.96 | 64245 | 3097 | 2.06% |
| 2026-06-18 | 4.88 | 4.86 | -0.05 | -1.02% | 4.79 | 4.91 | 43680 | 2120 | 1.40% |
| 2026-06-17 | 5.05 | 4.91 | -0.14 | -2.77% | 4.88 | 5.08 | 52837 | 2603 | 1.70% |
| 2026-06-16 | 5.12 | 5.05 | -0.06 | -1.17% | 4.99 | 5.12 | 42433 | 2134 | 1.36% |
| 2026-06-15 | 5.13 | 5.11 | -0.02 | -0.39% | 5.04 | 5.25 | 52987 | 2723 | 1.70% |
| 2026-06-12 | 5.08 | 5.13 | 0.08 | 1.58% | 4.98 | 5.17 | 52343 | 2673 | 1.68% |
| 2026-06-11 | 5.10 | 5.05 | -0.07 | -1.37% | 4.96 | 5.14 | 47491 | 2385 | 1.52% |
| 2026-06-10 | 5.06 | 5.12 | 0.05 | 0.99% | 5.01 | 5.14 | 66028 | 3346 | 2.12% |
| 2026-06-09 | 5.14 | 5.07 | -0.05 | -0.98% | 5.03 | 5.17 | 45632 | 2316 | 1.47% |
| 2026-06-08 | 5.19 | 5.12 | -0.17 | -3.21% | 5.03 | 5.28 | 65299 | 3361 | 2.10% |
| 2026-06-05 | 5.24 | 5.29 | 0.04 | 0.76% | 5.17 | 5.36 | 54930 | 2891 | 1.76% |
| 2026-06-04 | 5.28 | 5.25 | -0.06 | -1.13% | 5.19 | 5.38 | 55128 | 2903 | 1.77% |
| 2026-06-03 | 5.37 | 5.31 | -0.10 | -1.85% | 5.28 | 5.41 | 60394 | 3218 | 1.94% |
| 2026-06-02 | 5.54 | 5.41 | -0.14 | -2.52% | 5.38 | 5.55 | 78105 | 4251 | 2.51% |
| 2026-06-01 | 5.37 | 5.55 | 0.20 | 3.74% | 5.29 | 5.57 | 102580 | 5616 | 3.29% |
| 2026-05-29 | 5.35 | 5.35 | 0.01 | 0.19% | 5.31 | 5.45 | 64082 | 3447 | 2.06% |
| 2026-05-28 | 5.24 | 5.34 | 0.04 | 0.75% | 5.23 | 5.38 | 61271 | 3255 | 1.97% |
| 2026-05-27 | 5.39 | 5.30 | -0.09 | -1.67% | 5.22 | 5.42 | 64579 | 3413 | 2.07% |
| 2026-05-26 | 5.47 | 5.39 | -0.09 | -1.64% | 5.34 | 5.47 | 61473 | 3306 | 1.97% |
| 2026-05-25 | 5.52 | 5.48 | -0.04 | -0.72% | 5.41 | 5.57 | 63204 | 3460 | 2.03% |
| 2026-05-22 | 5.50 | 5.52 | 0.05 | 0.91% | 5.42 | 5.56 | 62041 | 3401 | 1.99% |
| 2026-05-21 | 5.66 | 5.47 | -0.17 | -3.01% | 5.43 | 5.72 | 70944 | 3976 | 2.28% |
| 2026-05-20 | 5.76 | 5.64 | -0.16 | -2.76% | 5.58 | 5.77 | 70146 | 3952 | 2.25% |
| 2026-05-19 | 5.76 | 5.80 | 0.02 | 0.35% | 5.72 | 5.86 | 49966 | 2887 | 1.60% |
| 2026-05-18 | 5.81 | 5.78 | -0.08 | -1.37% | 5.66 | 5.83 | 99939 | 5721 | 3.21% |
| 2026-05-15 | 5.89 | 5.86 | -0.08 | -1.35% | 5.81 | 5.98 | 81944 | 4812 | 2.63% |
| 2026-05-14 | 6.07 | 5.94 | -0.12 | -1.98% | 5.93 | 6.07 | 79903 | 4770 | 2.57% |
| 2026-05-13 | 6.04 | 6.06 | 0.03 | 0.50% | 6.03 | 6.11 | 70764 | 4290 | 2.27% |
| 2026-05-12 | 6.16 | 6.03 | -0.13 | -2.11% | 6.02 | 6.16 | 93868 | 5693 | 3.01% |
| 2026-05-11 | 6.19 | 6.16 | -0.02 | -0.32% | 6.09 | 6.21 | 91198 | 5590 | 2.93% |
| 2026-05-08 | 6.16 | 6.18 | 0.02 | 0.32% | 6.12 | 6.21 | 72196 | 4444 | 2.32% |
| 2026-05-07 | 6.19 | 6.16 | -0.06 | -0.96% | 6.15 | 6.25 | 98438 | 6080 | 3.16% |
| 2026-05-06 | 6.36 | 6.22 | -0.12 | -1.89% | 6.17 | 6.38 | 129353 | 8055 | 4.15% |
| 2026-04-30 | 6.39 | 6.34 | -0.02 | -0.31% | 6.30 | 6.43 | 66558 | 4234 | 2.14% |
| 2026-04-29 | 6.29 | 6.36 | 0.12 | 1.92% | 6.26 | 6.47 | 90699 | 5790 | 2.91% |
| 2026-04-28 | 6.20 | 6.24 | -0.02 | -0.32% | 6.18 | 6.31 | 64656 | 4032 | 2.08% |
| 2026-04-27 | 6.31 | 6.26 | 0.00 | 0.00% | 6.06 | 6.32 | 102997 | 6363 | 3.31% |
| 2026-04-24 | 6.18 | 6.26 | 0.02 | 0.32% | 6.12 | 6.31 | 81046 | 5034 | 2.60% |
| 2026-04-23 | 6.16 | 6.24 | 0.10 | 1.63% | 6.06 | 6.25 | 109568 | 6775 | 3.52% |
| 2026-04-22 | 6.15 | 6.14 | -0.05 | -0.81% | 6.10 | 6.18 | 59910 | 3679 | 1.92% |
| 2026-04-21 | 6.15 | 6.19 | 0.04 | 0.65% | 6.04 | 6.19 | 88259 | 5394 | 2.83% |