当前时间：2026-07-27 17:50:54 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 | 4.02 | 4.41 | 0.40 | 9.98% | 4.02 | 4.41 | 438723 | 18560 | 4.04% |
| 2026-07-24 | 4.15 | 4.01 | -0.18 | -4.30% | 4.01 | 4.20 | 450522 | 18403 | 4.15% |
| 2026-07-23 | 4.05 | 4.19 | 0.13 | 3.20% | 4.03 | 4.20 | 475045 | 19691 | 4.37% |
| 2026-07-22 | 4.01 | 4.06 | 0.03 | 0.74% | 3.98 | 4.07 | 327543 | 13239 | 3.01% |
| 2026-07-21 | 4.03 | 4.03 | -0.01 | -0.25% | 3.90 | 4.03 | 427440 | 17003 | 3.93% |
| 2026-07-20 | 3.98 | 4.04 | 0.08 | 2.02% | 3.96 | 4.09 | 417151 | 16818 | 3.84% |
| 2026-07-17 | 4.04 | 3.96 | -0.10 | -2.46% | 3.90 | 4.11 | 375305 | 14988 | 3.45% |
| 2026-07-16 | 4.00 | 4.06 | 0.03 | 0.74% | 3.98 | 4.10 | 319479 | 12956 | 2.94% |
| 2026-07-15 | 3.94 | 4.03 | 0.06 | 1.51% | 3.94 | 4.07 | 320325 | 12901 | 2.95% |
| 2026-07-14 | 3.90 | 3.97 | 0.07 | 1.79% | 3.84 | 3.97 | 297374 | 11631 | 2.74% |
| 2026-07-13 | 4.04 | 3.90 | -0.16 | -3.94% | 3.88 | 4.10 | 407412 | 16098 | 3.75% |
| 2026-07-10 | 3.95 | 4.06 | 0.12 | 3.05% | 3.91 | 4.14 | 488144 | 19855 | 4.49% |
| 2026-07-09 | 4.03 | 3.99 | -0.05 | -1.24% | 3.89 | 4.05 | 359075 | 14224 | 3.30% |
| 2026-07-08 | 3.94 | 4.04 | 0.09 | 2.28% | 3.90 | 4.06 | 368544 | 14730 | 3.39% |
| 2026-07-07 | 4.07 | 3.95 | -0.13 | -3.19% | 3.92 | 4.07 | 321625 | 12776 | 2.96% |
| 2026-07-06 | 4.13 | 4.08 | -0.05 | -1.21% | 4.06 | 4.14 | 278140 | 11374 | 2.56% |
| 2026-07-03 | 4.05 | 4.13 | 0.08 | 1.98% | 4.05 | 4.20 | 366173 | 15096 | 3.37% |
| 2026-07-02 | 4.10 | 4.05 | -0.07 | -1.70% | 4.04 | 4.21 | 374418 | 15406 | 3.45% |
| 2026-07-01 | 4.02 | 4.12 | 0.11 | 2.74% | 3.98 | 4.18 | 428216 | 17495 | 3.94% |
| 2026-06-30 | 4.01 | 4.01 | -0.01 | -0.25% | 3.94 | 4.04 | 309578 | 12377 | 2.85% |
| 2026-06-29 | 4.03 | 4.02 | -0.04 | -0.99% | 3.93 | 4.06 | 329643 | 13197 | 3.03% |
| 2026-06-26 | 4.17 | 4.06 | -0.16 | -3.79% | 4.04 | 4.20 | 372681 | 15338 | 3.43% |
| 2026-06-25 | 4.29 | 4.22 | -0.09 | -2.09% | 4.18 | 4.32 | 324187 | 13705 | 2.98% |
| 2026-06-24 | 4.39 | 4.31 | -0.08 | -1.82% | 4.22 | 4.40 | 342898 | 14738 | 3.16% |
| 2026-06-23 | 4.46 | 4.39 | -0.10 | -2.23% | 4.37 | 4.54 | 380841 | 16976 | 3.50% |
| 2026-06-22 | 4.41 | 4.49 | 0.08 | 1.81% | 4.31 | 4.49 | 373687 | 16383 | 3.44% |
| 2026-06-18 | 4.46 | 4.41 | -0.08 | -1.78% | 4.38 | 4.48 | 272218 | 12048 | 2.50% |
| 2026-06-17 | 4.52 | 4.49 | -0.07 | -1.54% | 4.45 | 4.56 | 323987 | 14548 | 2.98% |
| 2026-06-16 | 4.52 | 4.56 | 0.02 | 0.44% | 4.45 | 4.56 | 315053 | 14209 | 2.90% |
| 2026-06-15 | 4.48 | 4.54 | 0.09 | 2.02% | 4.47 | 4.57 | 293974 | 13280 | 2.70% |
| 2026-06-12 | 4.44 | 4.45 | 0.06 | 1.37% | 4.38 | 4.52 | 338142 | 15067 | 3.11% |
| 2026-06-11 | 4.46 | 4.39 | -0.13 | -2.88% | 4.34 | 4.51 | 363181 | 15967 | 3.34% |
| 2026-06-10 | 4.51 | 4.52 | -0.04 | -0.88% | 4.47 | 4.59 | 289698 | 13098 | 2.67% |
| 2026-06-09 | 4.60 | 4.56 | 0.04 | 0.88% | 4.49 | 4.60 | 296272 | 13470 | 2.73% |
| 2026-06-08 | 4.63 | 4.52 | -0.24 | -5.04% | 4.48 | 4.71 | 477508 | 21872 | 4.39% |
| 2026-06-05 | 4.79 | 4.76 | -0.03 | -0.63% | 4.71 | 4.84 | 333470 | 15934 | 3.07% |
| 2026-06-04 | 4.85 | 4.79 | -0.10 | -2.04% | 4.76 | 4.89 | 382746 | 18401 | 3.52% |
| 2026-06-03 | 4.87 | 4.89 | -0.02 | -0.41% | 4.83 | 4.93 | 359006 | 17552 | 3.30% |
| 2026-06-02 | 5.03 | 4.91 | -0.13 | -2.58% | 4.86 | 5.04 | 467363 | 22961 | 4.30% |
| 2026-06-01 | 4.96 | 5.04 | 0.04 | 0.80% | 4.91 | 5.07 | 362879 | 18223 | 3.34% |
| 2026-05-29 | 5.07 | 5.00 | -0.06 | -1.19% | 4.97 | 5.14 | 545210 | 27575 | 5.02% |
| 2026-05-28 | 5.01 | 5.06 | 0.06 | 1.20% | 4.95 | 5.10 | 497495 | 25019 | 4.58% |
| 2026-05-27 | 5.23 | 5.00 | -0.21 | -4.03% | 4.96 | 5.24 | 647190 | 32624 | 5.96% |
| 2026-05-26 | 5.45 | 5.21 | -0.31 | -5.62% | 5.14 | 5.46 | 788828 | 41212 | 7.26% |
| 2026-05-25 | 5.78 | 5.52 | -0.26 | -4.50% | 5.43 | 5.78 | 785498 | 43461 | 7.23% |
| 2026-05-22 | 5.63 | 5.78 | 0.22 | 3.96% | 5.55 | 5.82 | 652641 | 37290 | 6.01% |
| 2026-05-21 | 5.94 | 5.56 | -0.38 | -6.40% | 5.54 | 5.97 | 983220 | 56510 | 9.05% |
| 2026-05-20 | 6.14 | 5.94 | -0.26 | -4.19% | 5.94 | 6.26 | 886886 | 53628 | 8.16% |
| 2026-05-19 | 6.22 | 6.20 | -0.06 | -0.96% | 6.11 | 6.30 | 924214 | 57165 | 8.50% |
| 2026-05-18 | 6.10 | 6.26 | 0.21 | 3.47% | 6.03 | 6.45 | 1167936 | 72711 | 10.75% |
| 2026-05-15 | 6.17 | 6.05 | -0.08 | -1.31% | 6.01 | 6.27 | 761955 | 46819 | 7.01% |
| 2026-05-14 | 6.41 | 6.13 | -0.13 | -2.08% | 6.12 | 6.50 | 1082541 | 67697 | 9.96% |
| 2026-05-13 | 6.01 | 6.26 | 0.20 | 3.30% | 5.99 | 6.29 | 984762 | 60993 | 9.06% |
| 2026-05-12 | 6.12 | 6.06 | -0.11 | -1.78% | 6.00 | 6.14 | 868292 | 52612 | 7.99% |
| 2026-05-11 | 6.35 | 6.17 | -0.05 | -0.80% | 6.13 | 6.45 | 1174320 | 72949 | 10.81% |
| 2026-05-08 | 6.20 | 6.22 | -0.06 | -0.96% | 6.18 | 6.35 | 1128368 | 70233 | 10.38% |
| 2026-05-07 | 6.24 | 6.28 | 0.13 | 2.11% | 6.19 | 6.39 | 1727906 | 108518 | 15.90% |
| 2026-05-06 | 5.97 | 6.15 | 0.26 | 4.41% | 5.93 | 6.19 | 1872942 | 114315 | 17.23% |
| 2026-04-30 | 5.98 | 5.89 | -0.14 | -2.32% | 5.86 | 6.07 | 1727435 | 102802 | 15.89% |
| 2026-04-29 | 5.99 | 6.03 | 0.05 | 0.84% | 5.90 | 6.12 | 2919862 | 176079 | 26.87% |
| 2026-04-28 | 5.66 | 5.98 | 0.54 | 9.93% | 5.66 | 5.98 | 753696 | 44680 | 6.94% |
| 2026-04-27 | 5.60 | 5.44 | -0.17 | -3.03% | 5.38 | 5.60 | 648188 | 35307 | 5.96% |
| 2026-04-24 | 5.66 | 5.61 | -0.11 | -1.92% | 5.52 | 5.72 | 824492 | 46313 | 7.59% |
| 2026-04-23 | 5.55 | 5.72 | 0.14 | 2.51% | 5.53 | 5.86 | 1072882 | 61137 | 9.87% |
| 2026-04-22 | 5.43 | 5.58 | 0.11 | 2.01% | 5.31 | 5.60 | 926550 | 50554 | 8.53% |
| 2026-04-21 | 5.67 | 5.47 | -0.23 | -4.04% | 5.38 | 5.70 | 911076 | 49775 | 8.38% |
| 2026-04-20 | 5.69 | 5.70 | -0.01 | -0.18% | 5.61 | 5.71 | 592514 | 33564 | 5.45% |