当前时间：2026-07-27 21:27:26 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-27 | 3.87 | 4.01 | 0.11 | 2.82% | 3.87 | 4.03 | 59018 | 2352 | 1.29% |
| 2026-07-24 | 4.02 | 3.90 | -0.12 | -2.99% | 3.87 | 4.03 | 57486 | 2258 | 1.25% |
| 2026-07-23 | 3.84 | 4.02 | 0.17 | 4.42% | 3.83 | 4.04 | 77487 | 3057 | 1.69% |
| 2026-07-22 | 3.93 | 3.85 | -0.05 | -1.28% | 3.80 | 3.96 | 67749 | 2611 | 1.48% |
| 2026-07-21 | 3.98 | 3.90 | -0.07 | -1.76% | 3.65 | 4.00 | 131119 | 4990 | 2.86% |
| 2026-07-20 | 4.15 | 3.97 | -0.17 | -4.11% | 3.90 | 4.26 | 94155 | 3824 | 2.05% |
| 2026-07-17 | 4.28 | 4.14 | -0.14 | -3.27% | 4.09 | 4.40 | 84274 | 3569 | 1.84% |
| 2026-07-16 | 4.25 | 4.28 | 0.03 | 0.71% | 4.18 | 4.34 | 57705 | 2468 | 1.26% |
| 2026-07-15 | 4.16 | 4.25 | 0.03 | 0.71% | 4.16 | 4.35 | 66766 | 2848 | 1.46% |
| 2026-07-14 | 4.08 | 4.22 | 0.14 | 3.43% | 4.04 | 4.25 | 79954 | 3318 | 1.74% |
| 2026-07-13 | 4.24 | 4.08 | -0.19 | -4.45% | 4.07 | 4.29 | 81554 | 3367 | 1.78% |
| 2026-07-10 | 4.10 | 4.27 | 0.14 | 3.39% | 4.03 | 4.36 | 99048 | 4200 | 2.16% |
| 2026-07-09 | 4.12 | 4.13 | -0.01 | -0.24% | 4.03 | 4.22 | 74154 | 3052 | 1.62% |
| 2026-07-08 | 4.12 | 4.14 | 0.02 | 0.49% | 4.05 | 4.17 | 56625 | 2333 | 1.24% |
| 2026-07-07 | 4.28 | 4.12 | -0.16 | -3.74% | 4.11 | 4.32 | 59956 | 2502 | 1.31% |
| 2026-07-06 | 4.35 | 4.28 | -0.07 | -1.61% | 4.27 | 4.43 | 63944 | 2769 | 1.40% |
| 2026-07-03 | 4.33 | 4.35 | 0.07 | 1.64% | 4.27 | 4.40 | 71891 | 3118 | 1.57% |
| 2026-07-02 | 4.27 | 4.28 | 0.01 | 0.23% | 4.22 | 4.47 | 84402 | 3666 | 1.84% |
| 2026-07-01 | 4.14 | 4.27 | 0.15 | 3.64% | 4.10 | 4.32 | 89132 | 3758 | 1.95% |
| 2026-06-30 | 4.18 | 4.12 | -0.04 | -0.96% | 4.07 | 4.21 | 70668 | 2915 | 1.54% |
| 2026-06-29 | 4.16 | 4.16 | -0.03 | -0.72% | 4.00 | 4.20 | 81613 | 3361 | 1.78% |
| 2026-06-26 | 4.30 | 4.19 | -0.10 | -2.33% | 4.11 | 4.31 | 67440 | 2827 | 1.47% |
| 2026-06-25 | 4.34 | 4.29 | -0.01 | -0.23% | 4.20 | 4.34 | 77810 | 3312 | 1.70% |
| 2026-06-24 | 4.54 | 4.30 | -0.23 | -5.08% | 4.25 | 4.56 | 97868 | 4238 | 2.14% |
| 2026-06-23 | 4.50 | 4.53 | 0.03 | 0.67% | 4.45 | 4.64 | 92533 | 4236 | 2.02% |
| 2026-06-22 | 4.50 | 4.50 | 0.02 | 0.45% | 4.27 | 4.50 | 87151 | 3811 | 1.90% |
| 2026-06-18 | 4.55 | 4.48 | -0.09 | -1.97% | 4.40 | 4.56 | 70800 | 3178 | 1.55% |
| 2026-06-17 | 4.67 | 4.57 | -0.10 | -2.14% | 4.53 | 4.69 | 70368 | 3223 | 1.54% |
| 2026-06-16 | 4.73 | 4.67 | -0.06 | -1.27% | 4.62 | 4.74 | 95657 | 4474 | 2.09% |
| 2026-06-15 | 4.86 | 4.73 | -0.07 | -1.46% | 4.69 | 4.96 | 61941 | 2966 | 1.35% |
| 2026-06-12 | 4.80 | 4.80 | 0.05 | 1.05% | 4.67 | 4.85 | 63817 | 3060 | 1.39% |
| 2026-06-11 | 4.72 | 4.75 | -0.06 | -1.25% | 4.68 | 4.80 | 40408 | 1913 | 0.88% |
| 2026-06-10 | 4.84 | 4.81 | -0.06 | -1.23% | 4.68 | 4.90 | 50308 | 2395 | 1.10% |
| 2026-06-09 | 4.87 | 4.87 | 0.06 | 1.25% | 4.78 | 4.91 | 60235 | 2924 | 1.31% |
| 2026-06-08 | 4.89 | 4.81 | -0.18 | -3.61% | 4.70 | 5.00 | 78135 | 3786 | 1.71% |
| 2026-06-05 | 4.95 | 4.99 | 0.07 | 1.42% | 4.84 | 5.03 | 60777 | 3015 | 1.33% |
| 2026-06-04 | 4.98 | 4.92 | -0.10 | -1.99% | 4.87 | 5.04 | 58109 | 2861 | 1.27% |
| 2026-06-03 | 5.06 | 5.02 | -0.05 | -0.99% | 4.96 | 5.08 | 61153 | 3069 | 1.33% |
| 2026-06-02 | 5.22 | 5.07 | -0.16 | -3.06% | 5.04 | 5.25 | 70314 | 3581 | 1.53% |
| 2026-06-01 | 5.02 | 5.23 | 0.16 | 3.16% | 4.95 | 5.26 | 79754 | 4130 | 1.74% |
| 2026-05-29 | 5.10 | 5.07 | -0.06 | -1.17% | 5.02 | 5.22 | 81175 | 4152 | 1.77% |
| 2026-05-28 | 5.02 | 5.13 | 0.06 | 1.18% | 4.99 | 5.16 | 62619 | 3191 | 1.37% |
| 2026-05-27 | 5.20 | 5.07 | -0.13 | -2.50% | 5.01 | 5.20 | 61599 | 3121 | 1.34% |
| 2026-05-26 | 5.30 | 5.20 | -0.12 | -2.26% | 5.14 | 5.31 | 64716 | 3363 | 1.41% |
| 2026-05-25 | 5.44 | 5.32 | -0.08 | -1.48% | 5.27 | 5.49 | 51865 | 2770 | 1.13% |
| 2026-05-22 | 5.30 | 5.40 | 0.10 | 1.89% | 5.22 | 5.44 | 63516 | 3394 | 1.39% |
| 2026-05-21 | 5.51 | 5.30 | -0.18 | -3.28% | 5.28 | 5.62 | 73073 | 3983 | 1.59% |
| 2026-05-20 | 5.58 | 5.48 | -0.10 | -1.79% | 5.43 | 5.58 | 49834 | 2728 | 1.09% |
| 2026-05-19 | 5.58 | 5.58 | 0.03 | 0.54% | 5.47 | 5.63 | 61226 | 3402 | 1.34% |
| 2026-05-18 | 5.60 | 5.55 | 0.00 | 0.00% | 5.44 | 5.60 | 92841 | 5115 | 2.03% |
| 2026-05-15 | 5.66 | 5.55 | -0.11 | -1.94% | 5.48 | 5.72 | 74234 | 4135 | 1.62% |
| 2026-05-14 | 5.81 | 5.66 | -0.13 | -2.25% | 5.64 | 5.82 | 69162 | 3935 | 1.51% |
| 2026-05-13 | 5.79 | 5.79 | 0.00 | 0.00% | 5.72 | 5.85 | 78962 | 4568 | 1.72% |
| 2026-05-12 | 5.84 | 5.79 | -0.07 | -1.19% | 5.74 | 5.86 | 68502 | 3974 | 1.49% |
| 2026-05-11 | 5.88 | 5.86 | -0.02 | -0.34% | 5.83 | 5.92 | 76392 | 4476 | 1.67% |
| 2026-05-08 | 5.73 | 5.88 | 0.15 | 2.62% | 5.72 | 5.88 | 85798 | 4995 | 1.87% |
| 2026-05-07 | 5.82 | 5.73 | -0.02 | -0.35% | 5.71 | 5.82 | 66716 | 3828 | 1.46% |
| 2026-05-06 | 5.68 | 5.75 | 0.09 | 1.59% | 5.66 | 5.84 | 98518 | 5658 | 2.15% |
| 2026-04-30 | 5.64 | 5.66 | 0.05 | 0.89% | 5.56 | 5.67 | 61452 | 3462 | 1.34% |
| 2026-04-29 | 5.48 | 5.61 | 0.05 | 0.90% | 5.48 | 5.65 | 70467 | 3952 | 1.54% |
| 2026-04-28 | 5.54 | 5.56 | 0.00 | 0.00% | 5.46 | 5.62 | 85593 | 4732 | 1.87% |
| 2026-04-27 | 5.46 | 5.56 | 0.06 | 1.09% | 5.29 | 5.58 | 101931 | 5531 | 2.22% |
| 2026-04-24 | 5.45 | 5.50 | 0.04 | 0.73% | 5.40 | 5.53 | 66351 | 3625 | 1.45% |
| 2026-04-23 | 5.58 | 5.46 | -0.12 | -2.15% | 5.39 | 5.58 | 82921 | 4522 | 1.81% |
| 2026-04-22 | 5.62 | 5.58 | -0.04 | -0.71% | 5.56 | 5.62 | 46021 | 2567 | 1.00% |
| 2026-04-21 | 5.69 | 5.62 | -0.05 | -0.88% | 5.56 | 5.69 | 53819 | 3014 | 1.17% |
| 2026-04-20 | 5.60 | 5.67 | 0.08 | 1.43% | 5.58 | 5.69 | 69457 | 3924 | 1.52% |