当前时间：2026-07-27 20:04:12 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 | 3.84 | 3.85 | -0.01 | -0.26% | 3.83 | 3.88 | 984589 | 37882 | 0.34% |
| 2026-07-24 | 3.93 | 3.86 | -0.08 | -2.03% | 3.86 | 3.95 | 1138618 | 44328 | 0.40% |
| 2026-07-23 | 3.93 | 3.94 | 0.01 | 0.25% | 3.90 | 3.96 | 1186077 | 46655 | 0.41% |
| 2026-07-22 | 3.89 | 3.93 | 0.02 | 0.51% | 3.86 | 3.93 | 1400941 | 54546 | 0.49% |
| 2026-07-21 | 3.93 | 3.95 | 0.02 | 0.51% | 3.87 | 4.00 | 2123439 | 83793 | 0.74% |
| 2026-07-20 | 3.81 | 3.93 | 0.13 | 3.42% | 3.80 | 3.97 | 2138835 | 83108 | 0.75% |
| 2026-07-17 | 3.76 | 3.80 | 0.03 | 0.80% | 3.75 | 3.84 | 1856474 | 70775 | 0.65% |
| 2026-07-16 | 3.76 | 3.77 | 0.00 | 0.00% | 3.73 | 3.78 | 1020945 | 38343 | 0.36% |
| 2026-07-15 | 3.72 | 3.77 | 0.00 | 0.00% | 3.68 | 3.77 | 1077929 | 40306 | 0.38% |
| 2026-07-14 | 3.71 | 3.77 | 0.04 | 1.07% | 3.70 | 3.78 | 987250 | 37041 | 0.35% |
| 2026-07-13 | 3.74 | 3.73 | -0.01 | -0.27% | 3.69 | 3.74 | 827020 | 30722 | 0.29% |
| 2026-07-10 | 3.69 | 3.74 | 0.06 | 1.63% | 3.65 | 3.75 | 1051778 | 39048 | 0.37% |
| 2026-07-09 | 3.72 | 3.68 | -0.05 | -1.34% | 3.67 | 3.73 | 908748 | 33517 | 0.32% |
| 2026-07-08 | 3.74 | 3.73 | -0.01 | -0.27% | 3.72 | 3.77 | 690043 | 25801 | 0.24% |
| 2026-07-07 | 3.80 | 3.74 | -0.06 | -1.58% | 3.73 | 3.81 | 844434 | 31708 | 0.30% |
| 2026-07-06 | 3.77 | 3.80 | 0.03 | 0.80% | 3.74 | 3.81 | 932604 | 35338 | 0.33% |
| 2026-07-03 | 3.76 | 3.77 | 0.01 | 0.27% | 3.74 | 3.79 | 829619 | 31224 | 0.29% |
| 2026-07-02 | 3.76 | 3.76 | 0.00 | 0.00% | 3.74 | 3.81 | 1110728 | 41861 | 0.39% |
| 2026-07-01 | 3.70 | 3.76 | 0.05 | 1.35% | 3.69 | 3.76 | 1013987 | 37838 | 0.35% |
| 2026-06-30 | 3.72 | 3.71 | -0.02 | -0.54% | 3.68 | 3.73 | 1091826 | 40396 | 0.38% |
| 2026-06-29 | 3.78 | 3.73 | -0.05 | -1.32% | 3.65 | 3.78 | 1328111 | 49312 | 0.46% |
| 2026-06-26 | 3.77 | 3.78 | 0.03 | 0.80% | 3.75 | 3.81 | 1460270 | 55239 | 0.51% |
| 2026-06-25 | 3.89 | 3.75 | -0.17 | -4.34% | 3.75 | 3.90 | 2151402 | 81407 | 0.75% |
| 2026-06-24 | 4.00 | 3.92 | -0.08 | -2.00% | 3.92 | 4.00 | 1511627 | 59722 | 0.53% |
| 2026-06-23 | 4.02 | 4.00 | -0.04 | -0.99% | 3.99 | 4.06 | 1223412 | 49151 | 0.43% |
| 2026-06-22 | 4.07 | 4.04 | -0.03 | -0.74% | 3.96 | 4.08 | 2133095 | 85468 | 0.75% |
| 2026-06-18 | 4.12 | 4.07 | -0.06 | -1.45% | 4.07 | 4.12 | 2342017 | 95674 | 0.82% |
| 2026-06-17 | 4.12 | 4.13 | 0.01 | 0.24% | 4.10 | 4.13 | 1341202 | 55182 | 0.47% |
| 2026-06-16 | 4.17 | 4.12 | -0.06 | -1.44% | 4.11 | 4.21 | 1738116 | 72130 | 0.61% |
| 2026-06-15 | 4.20 | 4.18 | 0.00 | 0.00% | 4.17 | 4.26 | 2150500 | 90592 | 0.75% |
| 2026-06-12 | 4.15 | 4.18 | 0.02 | 0.48% | 4.15 | 4.27 | 4180306 | 176545 | 1.46% |
| 2026-06-11 | 4.10 | 4.16 | 0.05 | 1.22% | 4.10 | 4.21 | 2469896 | 102770 | 0.86% |
| 2026-06-10 | 4.11 | 4.11 | -0.02 | -0.48% | 4.09 | 4.13 | 1331339 | 54716 | 0.47% |
| 2026-06-09 | 4.12 | 4.13 | 0.01 | 0.24% | 4.09 | 4.14 | 1377928 | 56715 | 0.48% |
| 2026-06-08 | 4.17 | 4.12 | -0.09 | -2.14% | 4.10 | 4.18 | 2034715 | 84039 | 0.71% |
| 2026-06-05 | 4.31 | 4.21 | -0.09 | -2.09% | 4.18 | 4.34 | 2436827 | 103408 | 0.85% |
| 2026-06-04 | 4.27 | 4.30 | 0.01 | 0.23% | 4.25 | 4.35 | 2324404 | 100145 | 0.81% |
| 2026-06-03 | 4.29 | 4.29 | -0.03 | -0.69% | 4.22 | 4.32 | 3071486 | 131130 | 1.07% |
| 2026-06-02 | 4.33 | 4.32 | -0.06 | -1.37% | 4.27 | 4.37 | 3303973 | 142740 | 1.16% |
| 2026-06-01 | 4.25 | 4.38 | 0.21 | 5.04% | 4.25 | 4.43 | 6133770 | 265846 | 2.15% |
| 2026-05-29 | 4.14 | 4.17 | 0.02 | 0.48% | 4.12 | 4.20 | 2918474 | 121869 | 1.02% |
| 2026-05-28 | 4.08 | 4.15 | 0.07 | 1.72% | 4.07 | 4.16 | 2212612 | 91287 | 0.77% |
| 2026-05-27 | 4.10 | 4.08 | -0.03 | -0.73% | 4.08 | 4.10 | 1345851 | 55001 | 0.47% |
| 2026-05-26 | 4.11 | 4.11 | -0.01 | -0.24% | 4.08 | 4.12 | 1213018 | 49690 | 0.42% |
| 2026-05-25 | 4.11 | 4.12 | 0.01 | 0.24% | 4.10 | 4.13 | 1026134 | 42223 | 0.36% |
| 2026-05-22 | 4.09 | 4.11 | 0.02 | 0.49% | 4.08 | 4.12 | 1113176 | 45654 | 0.39% |
| 2026-05-21 | 4.12 | 4.09 | -0.03 | -0.73% | 4.08 | 4.15 | 1610922 | 66339 | 0.56% |
| 2026-05-20 | 4.19 | 4.12 | -0.08 | -1.90% | 4.11 | 4.20 | 1734234 | 71690 | 0.61% |
| 2026-05-19 | 4.13 | 4.20 | 0.06 | 1.45% | 4.12 | 4.22 | 1845771 | 77161 | 0.65% |
| 2026-05-18 | 4.11 | 4.14 | 0.03 | 0.73% | 4.10 | 4.16 | 1548696 | 63963 | 0.54% |
| 2026-05-15 | 4.15 | 4.11 | -0.05 | -1.20% | 4.11 | 4.16 | 1870802 | 77199 | 0.65% |
| 2026-05-14 | 4.26 | 4.16 | -0.10 | -2.35% | 4.15 | 4.28 | 2523674 | 106333 | 0.88% |
| 2026-05-13 | 4.19 | 4.26 | 0.06 | 1.43% | 4.18 | 4.29 | 2908938 | 123674 | 1.02% |
| 2026-05-12 | 4.17 | 4.20 | 0.03 | 0.72% | 4.15 | 4.21 | 2182256 | 91370 | 0.76% |
| 2026-05-11 | 4.19 | 4.17 | 0.01 | 0.24% | 4.15 | 4.20 | 1977916 | 82563 | 0.69% |
| 2026-05-08 | 4.14 | 4.16 | 0.03 | 0.73% | 4.13 | 4.23 | 2314032 | 96658 | 0.81% |
| 2026-05-07 | 4.11 | 4.13 | 0.02 | 0.49% | 4.10 | 4.15 | 1929230 | 79652 | 0.67% |
| 2026-05-06 | 4.09 | 4.11 | 0.02 | 0.49% | 4.09 | 4.11 | 1189500 | 48801 | 0.42% |
| 2026-04-30 | 4.08 | 4.09 | -0.01 | -0.24% | 4.07 | 4.10 | 1379620 | 56355 | 0.48% |
| 2026-04-29 | 4.09 | 4.10 | 0.00 | 0.00% | 4.08 | 4.11 | 980557 | 40202 | 0.34% |
| 2026-04-28 | 4.10 | 4.10 | 0.00 | 0.00% | 4.08 | 4.11 | 1260042 | 51551 | 0.44% |
| 2026-04-27 | 4.10 | 4.10 | -0.01 | -0.24% | 4.09 | 4.11 | 1036822 | 42498 | 0.36% |
| 2026-04-24 | 4.15 | 4.11 | -0.04 | -0.96% | 4.10 | 4.16 | 1322656 | 54498 | 0.46% |
| 2026-04-23 | 4.10 | 4.15 | 0.06 | 1.47% | 4.09 | 4.16 | 2226690 | 91842 | 0.78% |
| 2026-04-22 | 4.11 | 4.09 | -0.03 | -0.73% | 4.09 | 4.12 | 1265759 | 51895 | 0.44% |
| 2026-04-21 | 4.10 | 4.12 | 0.03 | 0.73% | 4.08 | 4.13 | 1402267 | 57555 | 0.49% |
| 2026-04-20 | 4.10 | 4.09 | -0.01 | -0.24% | 4.08 | 4.10 | 844778 | 34564 | 0.30% |