当前时间：2026-07-09 03:38:16 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-08 | 4.38 | 4.58 | 0.19 | 4.33% | 4.37 | 4.83 | 975234 | 45116 | 5.84% |
| 2026-07-07 | 4.60 | 4.39 | -0.21 | -4.57% | 4.37 | 4.72 | 517409 | 23394 | 3.10% |
| 2026-07-06 | 4.51 | 4.60 | 0.05 | 1.10% | 4.47 | 4.71 | 519171 | 23847 | 3.11% |
| 2026-07-03 | 4.52 | 4.55 | 0.03 | 0.66% | 4.42 | 4.70 | 488553 | 22456 | 2.92% |
| 2026-07-02 | 4.50 | 4.52 | 0.10 | 2.26% | 4.45 | 4.67 | 583331 | 26618 | 3.49% |
| 2026-07-01 | 4.29 | 4.42 | 0.12 | 2.79% | 4.26 | 4.46 | 396642 | 17374 | 2.37% |
| 2026-06-30 | 4.18 | 4.30 | 0.08 | 1.90% | 4.17 | 4.31 | 328248 | 13984 | 1.96% |
| 2026-06-29 | 4.25 | 4.22 | -0.03 | -0.71% | 4.10 | 4.34 | 397727 | 16670 | 2.38% |
| 2026-06-26 | 4.34 | 4.25 | -0.11 | -2.52% | 4.23 | 4.48 | 456632 | 19807 | 2.73% |
| 2026-06-25 | 4.47 | 4.36 | -0.14 | -3.11% | 4.32 | 4.49 | 501608 | 21968 | 3.00% |
| 2026-06-24 | 4.66 | 4.50 | -0.18 | -3.85% | 4.42 | 4.73 | 441663 | 19947 | 2.64% |
| 2026-06-23 | 4.59 | 4.68 | 0.04 | 0.86% | 4.55 | 4.76 | 483230 | 22605 | 2.89% |
| 2026-06-22 | 4.60 | 4.64 | 0.02 | 0.43% | 4.40 | 4.65 | 645544 | 29243 | 3.86% |
| 2026-06-18 | 4.96 | 4.62 | -0.33 | -6.67% | 4.60 | 4.98 | 838700 | 39593 | 5.02% |
| 2026-06-17 | 4.88 | 4.95 | 0.00 | 0.00% | 4.76 | 5.01 | 623510 | 30596 | 3.73% |
| 2026-06-16 | 5.04 | 4.95 | 0.03 | 0.61% | 4.90 | 5.10 | 779631 | 38850 | 4.67% |
| 2026-06-15 | 4.84 | 4.92 | 0.08 | 1.65% | 4.84 | 4.99 | 611192 | 29985 | 3.66% |
| 2026-06-12 | 4.99 | 4.84 | -0.10 | -2.02% | 4.82 | 5.08 | 783332 | 38657 | 4.69% |
| 2026-06-11 | 5.05 | 4.94 | -0.22 | -4.26% | 4.88 | 5.14 | 960038 | 47594 | 5.75% |
| 2026-06-10 | 5.46 | 5.16 | -0.35 | -6.35% | 5.05 | 5.76 | 1318452 | 70467 | 7.89% |
| 2026-06-09 | 5.70 | 5.51 | -0.07 | -1.25% | 5.41 | 5.81 | 1045173 | 58215 | 6.25% |
| 2026-06-08 | 5.70 | 5.58 | -0.40 | -6.69% | 5.50 | 5.87 | 1266754 | 71887 | 7.58% |
| 2026-06-05 | 6.15 | 5.98 | -0.19 | -3.08% | 5.70 | 6.23 | 1476681 | 87653 | 8.84% |
| 2026-06-04 | 6.37 | 6.17 | -0.34 | -5.22% | 6.11 | 6.66 | 2238063 | 140716 | 13.39% |
| 2026-06-03 | 6.10 | 6.51 | 0.59 | 9.97% | 6.00 | 6.51 | 1975277 | 125188 | 11.82% |
| 2026-06-02 | 5.38 | 5.92 | 0.54 | 10.04% | 5.20 | 5.92 | 1538627 | 87012 | 9.21% |
| 2026-06-01 | 5.26 | 5.38 | 0.07 | 1.32% | 5.14 | 5.50 | 828977 | 44238 | 4.96% |
| 2026-05-29 | 5.39 | 5.31 | -0.13 | -2.39% | 5.18 | 5.48 | 1051698 | 56000 | 6.29% |
| 2026-05-28 | 5.42 | 5.44 | 0.05 | 0.93% | 5.21 | 5.90 | 1397362 | 76750 | 8.36% |
| 2026-05-27 | 5.80 | 5.39 | -0.47 | -8.02% | 5.32 | 5.87 | 1357536 | 74880 | 8.12% |
| 2026-05-26 | 5.93 | 5.86 | -0.26 | -4.25% | 5.71 | 6.11 | 1392034 | 82154 | 8.33% |
| 2026-05-25 | 5.78 | 6.12 | 0.34 | 5.88% | 5.69 | 6.25 | 1895264 | 113291 | 11.34% |
| 2026-05-22 | 5.74 | 5.78 | -0.01 | -0.17% | 5.52 | 5.93 | 2338915 | 132974 | 14.00% |
| 2026-05-21 | 5.02 | 5.79 | 0.53 | 10.08% | 5.02 | 5.79 | 2380662 | 134820 | 14.25% |
| 2026-05-20 | 5.79 | 5.26 | -0.58 | -9.93% | 5.26 | 5.79 | 1215727 | 65172 | 7.28% |
| 2026-05-19 | 5.25 | 5.84 | 0.53 | 9.98% | 5.25 | 5.84 | 611061 | 35096 | 3.66% |
| 2026-05-18 | 5.37 | 5.31 | -0.16 | -2.93% | 5.21 | 5.55 | 1010209 | 53882 | 6.05% |
| 2026-05-15 | 5.31 | 5.47 | 0.11 | 2.05% | 5.22 | 5.55 | 1246222 | 67363 | 7.46% |
| 2026-05-14 | 5.37 | 5.36 | -0.01 | -0.19% | 5.35 | 5.90 | 1585399 | 87185 | 9.49% |
| 2026-05-13 | 5.12 | 5.37 | 0.22 | 4.27% | 5.10 | 5.50 | 1695591 | 90497 | 10.15% |
| 2026-05-12 | 5.10 | 5.15 | 0.05 | 0.98% | 5.01 | 5.25 | 1599336 | 82450 | 9.57% |
| 2026-05-11 | 5.34 | 5.10 | -0.07 | -1.35% | 5.07 | 5.69 | 2591514 | 136548 | 15.51% |
| 2026-05-08 | 4.96 | 5.17 | 0.47 | 10.00% | 4.85 | 5.17 | 748957 | 38140 | 4.48% |
| 2026-05-07 | 4.30 | 4.70 | 0.43 | 10.07% | 4.28 | 4.70 | 1007411 | 46603 | 6.03% |
| 2026-05-06 | 4.15 | 4.27 | 0.14 | 3.39% | 4.13 | 4.30 | 377087 | 15948 | 2.26% |
| 2026-04-30 | 4.08 | 4.13 | 0.04 | 0.98% | 4.07 | 4.15 | 191699 | 7892 | 1.15% |
| 2026-04-29 | 3.96 | 4.09 | 0.11 | 2.76% | 3.96 | 4.12 | 230189 | 9378 | 1.38% |
| 2026-04-28 | 4.01 | 3.98 | -0.04 | -1.00% | 3.92 | 4.02 | 117989 | 4702 | 0.71% |
| 2026-04-27 | 3.93 | 4.02 | 0.07 | 1.77% | 3.91 | 4.04 | 169037 | 6717 | 1.01% |
| 2026-04-24 | 4.00 | 3.95 | -0.07 | -1.74% | 3.92 | 4.00 | 144395 | 5705 | 0.86% |
| 2026-04-23 | 4.01 | 4.02 | 0.02 | 0.50% | 3.96 | 4.03 | 136806 | 5465 | 0.82% |
| 2026-04-22 | 4.00 | 4.00 | -0.02 | -0.50% | 3.95 | 4.02 | 179544 | 7147 | 1.07% |
| 2026-04-21 | 4.08 | 4.02 | -0.06 | -1.47% | 4.00 | 4.09 | 235034 | 9490 | 1.41% |
| 2026-04-20 | 4.19 | 4.08 | -0.10 | -2.39% | 4.02 | 4.19 | 364120 | 14895 | 2.18% |
| 2026-04-17 | 4.13 | 4.18 | 0.00 | 0.00% | 4.11 | 4.19 | 180830 | 7494 | 1.08% |
| 2026-04-16 | 4.10 | 4.18 | 0.08 | 1.95% | 4.09 | 4.18 | 170563 | 7070 | 1.02% |
| 2026-04-15 | 4.22 | 4.10 | -0.09 | -2.15% | 4.08 | 4.22 | 193512 | 7985 | 1.16% |
| 2026-04-14 | 4.09 | 4.19 | 0.13 | 3.20% | 4.09 | 4.19 | 227982 | 9476 | 1.36% |
| 2026-04-13 | 4.12 | 4.06 | -0.07 | -1.69% | 4.04 | 4.13 | 199168 | 8111 | 1.19% |
| 2026-04-10 | 4.07 | 4.13 | 0.10 | 2.48% | 4.06 | 4.20 | 286339 | 11861 | 1.71% |
| 2026-04-09 | 4.07 | 4.03 | -0.06 | -1.47% | 4.01 | 4.10 | 178959 | 7247 | 1.07% |
| 2026-04-08 | 4.07 | 4.09 | 0.09 | 2.25% | 4.04 | 4.11 | 202974 | 8279 | 1.21% |
| 2026-04-07 | 3.93 | 4.00 | 0.07 | 1.78% | 3.87 | 4.03 | 187428 | 7429 | 1.12% |
| 2026-04-03 | 4.01 | 3.93 | -0.08 | -2.00% | 3.92 | 4.05 | 202391 | 8017 | 1.21% |
| 2026-04-02 | 4.13 | 4.01 | -0.13 | -3.14% | 3.98 | 4.16 | 407427 | 16492 | 2.44% |
| 2026-04-01 | 4.07 | 4.14 | 0.14 | 3.50% | 4.04 | 4.40 | 824846 | 35022 | 4.94% |
| 2026-03-31 | 3.94 | 4.00 | 0.04 | 1.01% | 3.94 | 4.08 | 273487 | 11022 | 1.64% |