当前时间：2026-07-30 15:25:43 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-29 | 4.690 | 4.690 | 0.050 | 1.08% | 4.510 | 4.700 | 26428 | 1223 | 1.56% |
| 2026-07-28 | 4.600 | 4.640 | 0.020 | 0.43% | 4.580 | 4.840 | 33989 | 1596 | 2.01% |
| 2026-07-27 | 4.460 | 4.620 | 0.150 | 3.36% | 4.450 | 4.690 | 31642 | 1461 | 1.87% |
| 2026-07-24 | 4.780 | 4.470 | -0.290 | -6.09% | 4.440 | 4.800 | 39194 | 1790 | 2.31% |
| 2026-07-23 | 4.820 | 4.760 | -0.040 | -0.83% | 4.620 | 4.920 | 40075 | 1897 | 2.37% |
| 2026-07-22 | 4.700 | 4.800 | -0.050 | -1.03% | 4.700 | 5.130 | 56241 | 2755 | 3.32% |
| 2026-07-21 | 4.900 | 4.850 | -0.140 | -2.81% | 4.550 | 5.020 | 71345 | 3381 | 4.21% |
| 2026-07-20 | 4.840 | 4.990 | 0.090 | 1.84% | 4.750 | 5.190 | 78768 | 3928 | 4.65% |
| 2026-07-17 | 5.330 | 4.900 | -0.500 | -9.26% | 4.860 | 5.440 | 94461 | 4835 | 5.58% |
| 2026-07-16 | 4.940 | 5.400 | 0.280 | 5.47% | 4.930 | 5.650 | 152266 | 8001 | 8.99% |
| 2026-07-15 | 4.630 | 5.120 | 0.450 | 9.64% | 4.570 | 5.460 | 153381 | 7914 | 9.06% |
| 2026-07-14 | 4.720 | 4.670 | -0.060 | -1.27% | 4.480 | 4.790 | 61468 | 2841 | 3.63% |
| 2026-07-13 | 4.550 | 4.730 | 0.240 | 5.35% | 4.490 | 5.130 | 98431 | 4774 | 5.81% |
| 2026-07-10 | 4.300 | 4.490 | 0.220 | 5.15% | 4.180 | 4.530 | 38094 | 1690 | 2.25% |
| 2026-07-09 | 4.260 | 4.270 | 0.010 | 0.23% | 4.140 | 4.350 | 23876 | 1007 | 1.41% |
| 2026-07-08 | 4.330 | 4.260 | -0.070 | -1.62% | 4.250 | 4.460 | 21200 | 919 | 1.25% |
| 2026-07-07 | 4.470 | 4.330 | -0.180 | -3.99% | 4.320 | 4.570 | 28226 | 1241 | 1.67% |
| 2026-07-06 | 4.610 | 4.510 | -0.140 | -3.01% | 4.510 | 4.860 | 55482 | 2591 | 3.28% |
| 2026-07-03 | 4.760 | 4.650 | -0.110 | -2.31% | 4.540 | 4.960 | 68886 | 3247 | 4.07% |
| 2026-07-02 | 5.120 | 4.760 | 0.200 | 4.39% | 4.730 | 5.430 | 100281 | 5055 | 5.92% |
| 2026-07-01 | 4.310 | 4.560 | 0.310 | 7.29% | 4.200 | 4.620 | 41000 | 1831 | 2.42% |
| 2026-06-30 | 4.400 | 4.250 | -0.200 | -4.49% | 4.240 | 4.460 | 17352 | 752 | 1.02% |
| 2026-06-29 | 4.310 | 4.450 | 0.140 | 3.25% | 4.110 | 4.490 | 29863 | 1306 | 1.76% |
| 2026-06-26 | 4.460 | 4.310 | -0.130 | -2.93% | 4.280 | 4.460 | 13203 | 574 | 0.78% |
| 2026-06-25 | 4.610 | 4.440 | -0.200 | -4.31% | 4.400 | 4.640 | 16766 | 750 | 0.99% |
| 2026-06-24 | 4.710 | 4.640 | -0.130 | -2.73% | 4.600 | 4.880 | 22744 | 1071 | 1.34% |
| 2026-06-23 | 4.540 | 4.770 | 0.210 | 4.61% | 4.540 | 5.110 | 43410 | 2116 | 2.56% |
| 2026-06-22 | 4.560 | 4.560 | 0.010 | 0.22% | 4.380 | 4.650 | 16888 | 758 | 1.00% |
| 2026-06-18 | 4.550 | 4.550 | -0.060 | -1.30% | 4.520 | 4.640 | 7429 | 339 | 0.44% |
| 2026-06-17 | 4.610 | 4.610 | 0.000 | 0.00% | 4.540 | 4.660 | 9699 | 445 | 0.57% |
| 2026-06-16 | 4.700 | 4.610 | -0.080 | -1.71% | 4.600 | 4.700 | 8348 | 387 | 0.49% |
| 2026-06-15 | 4.670 | 4.690 | 0.020 | 0.43% | 4.610 | 4.780 | 8515 | 400 | 0.50% |
| 2026-06-12 | 4.590 | 4.670 | 0.080 | 1.74% | 4.590 | 4.720 | 7473 | 348 | 0.44% |
| 2026-06-11 | 4.720 | 4.590 | -0.140 | -2.96% | 4.530 | 4.730 | 10373 | 476 | 0.61% |
| 2026-06-10 | 4.780 | 4.730 | -0.080 | -1.66% | 4.650 | 4.820 | 6848 | 323 | 0.40% |
| 2026-06-09 | 4.870 | 4.810 | -0.040 | -0.82% | 4.730 | 4.940 | 18724 | 898 | 1.11% |
| 2026-06-08 | 4.800 | 4.850 | 0.040 | 0.83% | 4.670 | 5.020 | 25932 | 1272 | 1.53% |
| 2026-06-05 | 4.570 | 4.810 | 0.240 | 5.25% | 4.530 | 4.870 | 24404 | 1160 | 1.44% |
| 2026-06-04 | 4.700 | 4.570 | -0.140 | -2.97% | 4.540 | 4.770 | 14923 | 691 | 0.88% |
| 2026-06-03 | 4.820 | 4.710 | -0.100 | -2.08% | 4.690 | 4.840 | 9197 | 436 | 0.54% |
| 2026-06-02 | 4.870 | 4.810 | -0.080 | -1.64% | 4.740 | 4.940 | 12216 | 594 | 0.72% |
| 2026-06-01 | 4.890 | 4.890 | 0.070 | 1.45% | 4.780 | 4.910 | 9510 | 462 | 0.56% |
| 2026-05-29 | 4.750 | 4.820 | 0.070 | 1.47% | 4.720 | 4.900 | 16026 | 772 | 0.95% |
| 2026-05-28 | 4.720 | 4.750 | 0.080 | 1.71% | 4.580 | 4.790 | 19042 | 893 | 1.12% |
| 2026-05-27 | 4.760 | 4.670 | -0.100 | -2.10% | 4.600 | 4.870 | 13536 | 637 | 0.80% |
| 2026-05-26 | 4.910 | 4.770 | -0.140 | -2.85% | 4.700 | 4.990 | 18334 | 875 | 1.08% |
| 2026-05-25 | 5.030 | 4.910 | -0.130 | -2.58% | 4.900 | 5.050 | 16280 | 807 | 0.96% |
| 2026-05-22 | 5.070 | 5.040 | 0.040 | 0.80% | 4.910 | 5.070 | 15438 | 770 | 0.91% |
| 2026-05-21 | 5.150 | 5.000 | -0.110 | -2.15% | 4.990 | 5.170 | 19281 | 977 | 1.14% |
| 2026-05-20 | 5.200 | 5.110 | -0.080 | -1.54% | 5.090 | 5.210 | 16216 | 829 | 0.96% |
| 2026-05-19 | 5.090 | 5.190 | 0.090 | 1.76% | 5.090 | 5.240 | 19152 | 993 | 1.13% |
| 2026-05-18 | 5.280 | 5.100 | -0.190 | -3.59% | 5.090 | 5.280 | 36695 | 1885 | 2.17% |
| 2026-05-15 | 5.490 | 5.290 | -0.320 | -5.70% | 5.240 | 5.540 | 57006 | 3047 | 3.37% |
| 2026-05-14 | 5.540 | 5.610 | 0.110 | 2.00% | 5.360 | 5.840 | 87451 | 4938 | 5.16% |
| 2026-05-13 | 5.490 | 5.500 | -0.130 | -2.31% | 5.400 | 5.550 | 51778 | 2830 | 3.06% |
| 2026-05-12 | 5.370 | 5.630 | 0.190 | 3.49% | 5.310 | 5.880 | 75138 | 4181 | 4.44% |
| 2026-05-11 | 5.280 | 5.440 | 0.160 | 3.03% | 5.240 | 5.630 | 54472 | 2962 | 3.22% |
| 2026-05-08 | 5.220 | 5.280 | 0.060 | 1.15% | 5.210 | 5.330 | 20095 | 1060 | 1.19% |
| 2026-05-07 | 5.210 | 5.220 | 0.000 | 0.00% | 5.200 | 5.290 | 13473 | 705 | 0.80% |
| 2026-05-06 | 5.160 | 5.220 | 0.070 | 1.36% | 5.160 | 5.220 | 16858 | 874 | 1.00% |
| 2026-04-30 | 5.120 | 5.150 | 0.090 | 1.78% | 5.100 | 5.240 | 19843 | 1024 | 1.17% |
| 2026-04-29 | 5.120 | 5.060 | 0.010 | 0.20% | 5.040 | 5.120 | 10443 | 530 | 0.62% |
| 2026-04-28 | 5.160 | 5.050 | -0.050 | -0.98% | 5.030 | 5.190 | 13361 | 682 | 0.79% |
| 2026-04-27 | 5.080 | 5.100 | 0.010 | 0.20% | 4.990 | 5.110 | 9696 | 490 | 0.57% |
| 2026-04-24 | 5.120 | 5.090 | -0.060 | -1.17% | 5.050 | 5.140 | 11495 | 584 | 0.68% |
| 2026-04-23 | 5.210 | 5.150 | -0.090 | -1.72% | 5.120 | 5.280 | 13772 | 712 | 0.81% |
| 2026-04-22 | 5.180 | 5.240 | 0.050 | 0.96% | 5.140 | 5.270 | 17089 | 895 | 1.01% |
| 2026-04-21 | 5.220 | 5.190 | -0.070 | -1.33% | 5.130 | 5.280 | 18748 | 975 | 1.11% |