当前时间：2026-07-27 05:51:43 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 | 4.63 | 4.54 | -0.10 | -2.16% | 4.48 | 4.67 | 41566 | 1891 | 1.09% |
| 2026-07-23 | 4.51 | 4.64 | 0.12 | 2.65% | 4.48 | 4.66 | 50227 | 2291 | 1.32% |
| 2026-07-22 | 4.62 | 4.52 | -0.10 | -2.16% | 4.49 | 4.70 | 49966 | 2277 | 1.31% |
| 2026-07-21 | 4.76 | 4.62 | -0.09 | -1.91% | 4.48 | 4.80 | 68093 | 3136 | 1.79% |
| 2026-07-20 | 4.88 | 4.71 | -0.17 | -3.48% | 4.65 | 5.02 | 63676 | 3070 | 1.67% |
| 2026-07-17 | 5.07 | 4.88 | -0.19 | -3.75% | 4.87 | 5.18 | 50768 | 2535 | 1.33% |
| 2026-07-16 | 5.07 | 5.07 | 0.02 | 0.40% | 4.97 | 5.15 | 33623 | 1711 | 0.88% |
| 2026-07-15 | 4.98 | 5.05 | 0.04 | 0.80% | 4.97 | 5.14 | 42055 | 2127 | 1.10% |
| 2026-07-14 | 4.91 | 5.01 | 0.12 | 2.45% | 4.83 | 5.03 | 41485 | 2054 | 1.09% |
| 2026-07-13 | 5.02 | 4.89 | -0.13 | -2.59% | 4.88 | 5.07 | 48723 | 2410 | 1.28% |
| 2026-07-10 | 4.86 | 5.02 | 0.15 | 3.08% | 4.79 | 5.15 | 53868 | 2703 | 1.42% |
| 2026-07-09 | 4.92 | 4.87 | -0.06 | -1.22% | 4.83 | 5.03 | 34907 | 1712 | 0.92% |
| 2026-07-08 | 4.98 | 4.93 | -0.04 | -0.80% | 4.86 | 4.99 | 30749 | 1516 | 0.81% |
| 2026-07-07 | 5.18 | 4.97 | -0.20 | -3.87% | 4.95 | 5.19 | 40912 | 2053 | 1.07% |
| 2026-07-06 | 5.19 | 5.17 | 0.01 | 0.19% | 5.13 | 5.27 | 48237 | 2500 | 1.27% |
| 2026-07-03 | 5.10 | 5.16 | 0.12 | 2.38% | 5.04 | 5.20 | 57743 | 2968 | 1.52% |
| 2026-07-02 | 5.07 | 5.04 | 0.00 | 0.00% | 5.00 | 5.20 | 66858 | 3417 | 1.76% |
| 2026-07-01 | 4.88 | 5.04 | 0.16 | 3.28% | 4.87 | 5.14 | 63209 | 3166 | 1.66% |
| 2026-06-30 | 4.95 | 4.88 | -0.08 | -1.61% | 4.83 | 5.10 | 59321 | 2927 | 1.56% |
| 2026-06-29 | 4.99 | 4.96 | -0.02 | -0.40% | 4.76 | 5.02 | 55427 | 2729 | 1.46% |
| 2026-06-26 | 4.98 | 4.98 | -0.02 | -0.40% | 4.84 | 5.05 | 39526 | 1955 | 1.04% |
| 2026-06-25 | 5.08 | 5.00 | -0.10 | -1.96% | 4.96 | 5.18 | 45351 | 2278 | 1.19% |
| 2026-06-24 | 5.30 | 5.10 | -0.24 | -4.49% | 5.06 | 5.35 | 52136 | 2680 | 1.37% |
| 2026-06-23 | 5.19 | 5.34 | 0.17 | 3.29% | 5.16 | 5.39 | 47780 | 2540 | 1.26% |
| 2026-06-22 | 5.19 | 5.17 | 0.01 | 0.19% | 4.91 | 5.24 | 49531 | 2510 | 1.30% |
| 2026-06-18 | 5.12 | 5.16 | -0.01 | -0.19% | 5.01 | 5.23 | 51019 | 2627 | 1.34% |
| 2026-06-17 | 5.30 | 5.17 | -0.15 | -2.82% | 5.12 | 5.30 | 40492 | 2101 | 1.06% |
| 2026-06-16 | 5.42 | 5.32 | -0.04 | -0.75% | 5.17 | 5.45 | 43376 | 2289 | 1.14% |
| 2026-06-15 | 5.54 | 5.36 | -0.11 | -2.01% | 5.32 | 5.62 | 46546 | 2543 | 1.22% |
| 2026-06-12 | 5.40 | 5.47 | 0.10 | 1.86% | 5.32 | 5.55 | 36517 | 1995 | 0.96% |
| 2026-06-11 | 5.50 | 5.37 | -0.10 | -1.83% | 5.31 | 5.53 | 23987 | 1293 | 0.63% |
| 2026-06-10 | 5.46 | 5.47 | -0.06 | -1.08% | 5.36 | 5.55 | 29846 | 1625 | 0.78% |
| 2026-06-09 | 5.66 | 5.53 | 0.00 | 0.00% | 5.46 | 5.68 | 30300 | 1678 | 0.80% |
| 2026-06-08 | 5.55 | 5.53 | -0.21 | -3.66% | 5.45 | 5.80 | 42762 | 2391 | 1.12% |
| 2026-06-05 | 5.57 | 5.74 | 0.20 | 3.61% | 5.50 | 5.80 | 41768 | 2367 | 1.10% |
| 2026-06-04 | 5.65 | 5.54 | -0.12 | -2.12% | 5.48 | 5.71 | 35132 | 1956 | 0.92% |
| 2026-06-03 | 5.81 | 5.66 | -0.16 | -2.75% | 5.63 | 5.85 | 37303 | 2125 | 0.98% |
| 2026-06-02 | 6.01 | 5.82 | -0.21 | -3.48% | 5.76 | 6.06 | 56854 | 3332 | 1.49% |
| 2026-06-01 | 5.73 | 6.03 | 0.28 | 4.87% | 5.65 | 6.05 | 43097 | 2554 | 1.13% |
| 2026-05-29 | 5.82 | 5.75 | -0.04 | -0.69% | 5.70 | 5.87 | 50529 | 2924 | 1.33% |
| 2026-05-28 | 5.75 | 5.79 | 0.04 | 0.70% | 5.66 | 5.86 | 41183 | 2381 | 1.08% |
| 2026-05-27 | 5.95 | 5.75 | -0.19 | -3.20% | 5.63 | 5.96 | 64980 | 3736 | 1.71% |
| 2026-05-26 | 6.04 | 5.94 | -0.14 | -2.30% | 5.87 | 6.09 | 43439 | 2585 | 1.14% |
| 2026-05-25 | 6.21 | 6.08 | -0.13 | -2.09% | 6.03 | 6.32 | 36209 | 2218 | 0.95% |
| 2026-05-22 | 6.14 | 6.21 | 0.10 | 1.64% | 6.02 | 6.28 | 39950 | 2459 | 1.05% |
| 2026-05-21 | 6.35 | 6.11 | -0.21 | -3.32% | 6.06 | 6.47 | 45757 | 2870 | 1.20% |
| 2026-05-20 | 6.45 | 6.32 | -0.15 | -2.32% | 6.29 | 6.47 | 33044 | 2093 | 0.87% |
| 2026-05-19 | 6.45 | 6.47 | 0.08 | 1.25% | 6.39 | 6.57 | 38282 | 2481 | 1.01% |
| 2026-05-18 | 6.42 | 6.39 | -0.03 | -0.47% | 6.26 | 6.44 | 48485 | 3073 | 1.27% |
| 2026-05-15 | 6.52 | 6.42 | -0.10 | -1.53% | 6.36 | 6.55 | 39975 | 2580 | 1.05% |
| 2026-05-14 | 6.52 | 6.52 | 0.01 | 0.15% | 6.44 | 6.59 | 44672 | 2908 | 1.17% |
| 2026-05-13 | 6.64 | 6.51 | -0.08 | -1.21% | 6.48 | 6.64 | 42248 | 2761 | 1.11% |
| 2026-05-12 | 6.74 | 6.59 | -0.13 | -1.93% | 6.54 | 6.81 | 41723 | 2778 | 1.10% |
| 2026-05-11 | 6.76 | 6.72 | -0.01 | -0.15% | 6.66 | 6.78 | 37200 | 2500 | 0.98% |
| 2026-05-08 | 6.60 | 6.73 | 0.13 | 1.97% | 6.58 | 6.76 | 39315 | 2628 | 1.03% |
| 2026-05-07 | 6.66 | 6.60 | -0.07 | -1.05% | 6.55 | 6.74 | 62702 | 4159 | 1.65% |
| 2026-05-06 | 6.81 | 6.67 | -0.09 | -1.33% | 6.56 | 6.85 | 74234 | 4975 | 1.95% |
| 2026-04-30 | 6.69 | 6.76 | 0.04 | 0.60% | 6.65 | 6.87 | 59186 | 4015 | 1.55% |
| 2026-04-29 | 6.63 | 6.72 | 0.12 | 1.82% | 6.54 | 6.78 | 48919 | 3283 | 1.29% |
| 2026-04-28 | 6.51 | 6.60 | 0.06 | 0.92% | 6.50 | 6.64 | 46804 | 3072 | 1.23% |
| 2026-04-27 | 6.49 | 6.54 | 0.06 | 0.93% | 6.28 | 6.57 | 79454 | 5112 | 2.09% |
| 2026-04-24 | 6.34 | 6.48 | 0.09 | 1.41% | 6.30 | 6.54 | 81140 | 5203 | 2.13% |
| 2026-04-23 | 6.38 | 6.39 | 0.01 | 0.16% | 6.31 | 6.43 | 37153 | 2368 | 0.98% |
| 2026-04-22 | 6.42 | 6.38 | -0.09 | -1.39% | 6.34 | 6.46 | 38437 | 2461 | 1.01% |
| 2026-04-21 | 6.42 | 6.47 | 0.03 | 0.47% | 6.42 | 6.52 | 30590 | 1977 | 0.80% |
| 2026-04-20 | 6.37 | 6.44 | 0.08 | 1.26% | 6.34 | 6.46 | 35348 | 2263 | 0.93% |