当前时间：2026-07-27 16:03:47 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-24 | 4.55 | 4.44 | -0.20 | -4.31% | 4.43 | 4.61 | 629465 | 28386 | 2.59% |
| 2026-07-23 | 4.34 | 4.64 | 0.26 | 5.94% | 4.31 | 4.68 | 858458 | 39072 | 3.53% |
| 2026-07-22 | 4.25 | 4.38 | 0.09 | 2.10% | 4.23 | 4.40 | 519952 | 22570 | 2.14% |
| 2026-07-21 | 4.22 | 4.29 | 0.07 | 1.66% | 4.13 | 4.35 | 594062 | 25241 | 2.44% |
| 2026-07-20 | 4.08 | 4.22 | 0.14 | 3.43% | 4.05 | 4.25 | 574638 | 24042 | 2.36% |
| 2026-07-17 | 4.10 | 4.08 | -0.06 | -1.45% | 4.05 | 4.19 | 477297 | 19685 | 1.96% |
| 2026-07-16 | 4.19 | 4.14 | -0.05 | -1.19% | 4.09 | 4.24 | 347469 | 14461 | 1.43% |
| 2026-07-15 | 4.07 | 4.19 | 0.08 | 1.95% | 4.06 | 4.28 | 357574 | 14998 | 1.47% |
| 2026-07-14 | 4.02 | 4.11 | 0.09 | 2.24% | 3.94 | 4.13 | 395984 | 15979 | 1.63% |
| 2026-07-13 | 4.25 | 4.02 | -0.19 | -4.51% | 4.00 | 4.25 | 381951 | 15597 | 1.57% |
| 2026-07-10 | 4.12 | 4.21 | 0.09 | 2.18% | 4.09 | 4.29 | 400940 | 16883 | 1.65% |
| 2026-07-09 | 4.10 | 4.12 | 0.01 | 0.24% | 4.02 | 4.17 | 288404 | 11783 | 1.18% |
| 2026-07-08 | 4.15 | 4.11 | -0.05 | -1.20% | 4.09 | 4.18 | 250131 | 10336 | 1.03% |
| 2026-07-07 | 4.37 | 4.16 | -0.19 | -4.37% | 4.14 | 4.39 | 378298 | 15962 | 1.55% |
| 2026-07-06 | 4.46 | 4.35 | -0.06 | -1.36% | 4.28 | 4.46 | 400377 | 17451 | 1.64% |
| 2026-07-03 | 4.26 | 4.41 | 0.14 | 3.28% | 4.25 | 4.49 | 530654 | 23387 | 2.18% |
| 2026-07-02 | 4.25 | 4.27 | -0.06 | -1.39% | 4.25 | 4.42 | 435375 | 18840 | 1.79% |
| 2026-07-01 | 4.46 | 4.33 | 0.03 | 0.70% | 4.18 | 4.62 | 703529 | 30471 | 2.89% |
| 2026-06-30 | 4.04 | 4.30 | 0.27 | 6.70% | 3.98 | 4.43 | 1029803 | 44496 | 4.23% |
| 2026-06-29 | 4.10 | 4.03 | -0.09 | -2.18% | 3.98 | 4.13 | 417916 | 16895 | 1.72% |
| 2026-06-26 | 4.23 | 4.12 | -0.09 | -2.14% | 4.12 | 4.28 | 321165 | 13434 | 1.32% |
| 2026-06-25 | 4.32 | 4.21 | -0.13 | -3.00% | 4.19 | 4.34 | 409825 | 17388 | 1.68% |
| 2026-06-24 | 4.43 | 4.34 | -0.05 | -1.14% | 4.28 | 4.43 | 312037 | 13524 | 1.28% |
| 2026-06-23 | 4.49 | 4.39 | -0.10 | -2.23% | 4.38 | 4.52 | 258172 | 11469 | 1.06% |
| 2026-06-22 | 4.46 | 4.49 | 0.02 | 0.45% | 4.35 | 4.49 | 350308 | 15501 | 1.44% |
| 2026-06-18 | 4.56 | 4.47 | -0.13 | -2.83% | 4.45 | 4.64 | 385260 | 17403 | 1.58% |
| 2026-06-17 | 4.82 | 4.60 | -0.23 | -4.76% | 4.58 | 4.84 | 454517 | 21264 | 1.87% |
| 2026-06-16 | 4.79 | 4.83 | 0.06 | 1.26% | 4.70 | 4.85 | 272019 | 13059 | 1.12% |
| 2026-06-15 | 4.78 | 4.79 | 0.04 | 0.84% | 4.74 | 4.84 | 251523 | 12041 | 1.03% |
| 2026-06-12 | 4.78 | 4.75 | -0.03 | -0.63% | 4.74 | 4.88 | 298050 | 14297 | 1.22% |
| 2026-06-11 | 4.68 | 4.78 | 0.03 | 0.63% | 4.68 | 4.89 | 287399 | 13721 | 1.18% |
| 2026-06-10 | 4.90 | 4.75 | -0.21 | -4.23% | 4.68 | 4.90 | 318159 | 15190 | 1.31% |
| 2026-06-09 | 4.82 | 4.96 | 0.17 | 3.55% | 4.65 | 4.99 | 494956 | 23937 | 2.03% |
| 2026-06-08 | 4.90 | 4.79 | -0.26 | -5.15% | 4.75 | 5.04 | 496436 | 24233 | 2.04% |
| 2026-06-05 | 5.25 | 5.05 | -0.20 | -3.81% | 5.01 | 5.33 | 487210 | 24782 | 2.00% |
| 2026-06-04 | 5.38 | 5.25 | -0.17 | -3.14% | 5.22 | 5.43 | 450327 | 23896 | 1.85% |
| 2026-06-03 | 5.45 | 5.42 | -0.08 | -1.45% | 5.36 | 5.56 | 469851 | 25549 | 1.93% |
| 2026-06-02 | 5.60 | 5.50 | -0.20 | -3.51% | 5.37 | 5.62 | 689381 | 37836 | 2.83% |
| 2026-06-01 | 5.56 | 5.70 | 0.18 | 3.26% | 5.23 | 5.75 | 889021 | 49570 | 3.65% |
| 2026-05-29 | 5.42 | 5.52 | 0.10 | 1.85% | 5.36 | 5.65 | 738878 | 40795 | 3.03% |
| 2026-05-28 | 5.37 | 5.42 | 0.09 | 1.69% | 5.32 | 5.53 | 528124 | 28694 | 2.17% |
| 2026-05-27 | 5.37 | 5.33 | -0.08 | -1.48% | 5.28 | 5.43 | 350078 | 18767 | 1.44% |
| 2026-05-26 | 5.39 | 5.41 | -0.03 | -0.55% | 5.20 | 5.41 | 473205 | 25142 | 1.94% |
| 2026-05-25 | 5.38 | 5.44 | 0.06 | 1.12% | 5.34 | 5.50 | 313057 | 16964 | 1.29% |
| 2026-05-22 | 5.34 | 5.38 | 0.01 | 0.19% | 5.34 | 5.44 | 287939 | 15499 | 1.18% |
| 2026-05-21 | 5.49 | 5.37 | -0.14 | -2.54% | 5.36 | 5.62 | 474603 | 26150 | 1.95% |
| 2026-05-20 | 5.77 | 5.51 | -0.29 | -5.00% | 5.45 | 5.78 | 626094 | 34704 | 2.57% |
| 2026-05-19 | 5.68 | 5.80 | 0.11 | 1.93% | 5.58 | 5.87 | 481147 | 27755 | 1.98% |
| 2026-05-18 | 5.75 | 5.69 | -0.12 | -2.07% | 5.65 | 5.85 | 489700 | 28062 | 2.01% |
| 2026-05-15 | 5.74 | 5.81 | 0.02 | 0.35% | 5.64 | 5.94 | 778177 | 45020 | 3.20% |
| 2026-05-14 | 5.97 | 5.79 | -0.20 | -3.34% | 5.79 | 6.15 | 902815 | 53916 | 3.71% |
| 2026-05-13 | 5.99 | 5.99 | -0.02 | -0.33% | 5.95 | 6.15 | 792929 | 48001 | 3.26% |
| 2026-05-12 | 5.95 | 6.01 | 0.02 | 0.33% | 5.88 | 6.08 | 587878 | 35227 | 2.41% |
| 2026-05-11 | 6.07 | 5.99 | -0.08 | -1.32% | 5.93 | 6.12 | 733035 | 44096 | 3.01% |
| 2026-05-08 | 5.98 | 6.07 | 0.03 | 0.50% | 5.90 | 6.14 | 886103 | 53474 | 3.64% |
| 2026-05-07 | 5.99 | 6.04 | 0.12 | 2.03% | 5.88 | 6.10 | 735723 | 44079 | 3.02% |
| 2026-05-06 | 5.67 | 5.92 | 0.28 | 4.96% | 5.64 | 5.95 | 784273 | 45597 | 3.22% |
| 2026-04-30 | 5.72 | 5.64 | -0.12 | -2.08% | 5.48 | 5.73 | 753090 | 42060 | 3.09% |
| 2026-04-29 | 5.58 | 5.76 | -0.07 | -1.20% | 5.54 | 5.89 | 756366 | 43559 | 3.11% |
| 2026-04-28 | 6.00 | 5.83 | -0.15 | -2.51% | 5.81 | 6.00 | 676357 | 39557 | 2.78% |
| 2026-04-27 | 6.13 | 5.98 | -0.15 | -2.45% | 5.96 | 6.22 | 935602 | 56546 | 3.84% |
| 2026-04-24 | 6.17 | 6.13 | -0.14 | -2.23% | 6.13 | 6.33 | 679641 | 42188 | 2.79% |
| 2026-04-23 | 6.38 | 6.27 | -0.04 | -0.63% | 6.12 | 6.44 | 976305 | 61165 | 4.01% |
| 2026-04-22 | 6.23 | 6.31 | 0.04 | 0.64% | 6.10 | 6.35 | 1300171 | 80897 | 5.34% |
| 2026-04-21 | 6.28 | 6.27 | -0.01 | -0.16% | 6.15 | 6.42 | 1259148 | 79078 | 5.17% |
| 2026-04-20 | 6.17 | 6.28 | 0.09 | 1.45% | 6.11 | 6.38 | 1813521 | 113860 | 7.45% |