当前时间：2026-08-04 07:24:39 星期二休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-03 | 4.26 | 4.37 | 0.08 | 1.86% | 4.26 | 4.38 | 82674 | 3602 | 0.49% |
| 2026-07-31 | 4.30 | 4.29 | 0.01 | 0.23% | 4.25 | 4.33 | 97999 | 4209 | 0.59% |
| 2026-07-30 | 4.24 | 4.28 | 0.04 | 0.94% | 4.23 | 4.32 | 122870 | 5254 | 0.74% |
| 2026-07-29 | 4.18 | 4.24 | 0.08 | 1.92% | 4.17 | 4.27 | 108506 | 4595 | 0.65% |
| 2026-07-28 | 4.15 | 4.16 | 0.00 | 0.00% | 4.13 | 4.19 | 96271 | 4005 | 0.58% |
| 2026-07-27 | 4.14 | 4.16 | 0.03 | 0.73% | 4.13 | 4.19 | 73230 | 3052 | 0.44% |
| 2026-07-24 | 4.20 | 4.13 | -0.08 | -1.90% | 4.13 | 4.23 | 79136 | 3300 | 0.47% |
| 2026-07-23 | 4.15 | 4.21 | 0.06 | 1.45% | 4.13 | 4.23 | 91273 | 3825 | 0.55% |
| 2026-07-22 | 4.21 | 4.15 | -0.06 | -1.43% | 4.08 | 4.23 | 134539 | 5545 | 0.81% |
| 2026-07-21 | 4.16 | 4.21 | 0.06 | 1.45% | 4.14 | 4.24 | 154913 | 6510 | 0.93% |
| 2026-07-20 | 4.15 | 4.15 | -0.03 | -0.72% | 4.09 | 4.26 | 155736 | 6498 | 0.93% |
| 2026-07-17 | 4.23 | 4.18 | -0.08 | -1.88% | 4.16 | 4.30 | 175523 | 7432 | 1.05% |
| 2026-07-16 | 4.17 | 4.26 | 0.16 | 3.90% | 4.11 | 4.29 | 240051 | 10092 | 1.44% |
| 2026-07-15 | 4.01 | 4.10 | 0.09 | 2.24% | 4.00 | 4.11 | 96441 | 3928 | 0.58% |
| 2026-07-14 | 3.92 | 4.01 | 0.09 | 2.30% | 3.90 | 4.04 | 109195 | 4350 | 0.65% |
| 2026-07-13 | 3.97 | 3.92 | -0.06 | -1.51% | 3.89 | 3.98 | 99024 | 3891 | 0.59% |
| 2026-07-10 | 3.94 | 3.98 | 0.04 | 1.02% | 3.88 | 4.03 | 106215 | 4214 | 0.64% |
| 2026-07-09 | 4.00 | 3.94 | -0.07 | -1.75% | 3.92 | 4.01 | 94069 | 3715 | 0.56% |
| 2026-07-08 | 4.00 | 4.01 | 0.01 | 0.25% | 3.94 | 4.06 | 89773 | 3601 | 0.54% |
| 2026-07-07 | 4.07 | 4.00 | -0.09 | -2.20% | 3.99 | 4.12 | 86762 | 3493 | 0.52% |
| 2026-07-06 | 4.10 | 4.09 | 0.00 | 0.00% | 4.05 | 4.14 | 88436 | 3618 | 0.53% |
| 2026-07-03 | 3.98 | 4.09 | 0.12 | 3.02% | 3.96 | 4.11 | 111753 | 4545 | 0.67% |
| 2026-07-02 | 3.96 | 3.97 | 0.01 | 0.25% | 3.95 | 4.02 | 89060 | 3549 | 0.53% |
| 2026-07-01 | 3.87 | 3.96 | 0.09 | 2.33% | 3.86 | 3.99 | 92574 | 3642 | 0.55% |
| 2026-06-30 | 3.92 | 3.87 | -0.05 | -1.28% | 3.85 | 3.94 | 94703 | 3672 | 0.57% |
| 2026-06-29 | 3.92 | 3.92 | -0.01 | -0.25% | 3.81 | 3.95 | 97523 | 3794 | 0.58% |
| 2026-06-26 | 4.02 | 3.93 | -0.08 | -2.00% | 3.92 | 4.03 | 90384 | 3591 | 0.54% |
| 2026-06-25 | 4.22 | 4.16 | -0.04 | -0.95% | 4.13 | 4.22 | 75805 | 3159 | 0.45% |
| 2026-06-24 | 4.30 | 4.20 | -0.10 | -2.33% | 4.19 | 4.32 | 88363 | 3744 | 0.53% |
| 2026-06-23 | 4.26 | 4.30 | 0.02 | 0.47% | 4.24 | 4.37 | 99344 | 4294 | 0.59% |
| 2026-06-22 | 4.23 | 4.28 | 0.02 | 0.47% | 4.14 | 4.28 | 112494 | 4721 | 0.67% |
| 2026-06-18 | 4.28 | 4.26 | -0.03 | -0.70% | 4.23 | 4.31 | 87049 | 3718 | 0.52% |
| 2026-06-17 | 4.35 | 4.29 | -0.09 | -2.05% | 4.26 | 4.37 | 111728 | 4813 | 0.67% |
| 2026-06-16 | 4.37 | 4.38 | 0.00 | 0.00% | 4.29 | 4.48 | 162575 | 7105 | 0.97% |
| 2026-06-15 | 4.37 | 4.38 | 0.03 | 0.69% | 4.36 | 4.46 | 143029 | 6289 | 0.86% |
| 2026-06-12 | 4.32 | 4.35 | 0.06 | 1.40% | 4.26 | 4.39 | 131509 | 5704 | 0.79% |
| 2026-06-11 | 4.42 | 4.29 | -0.18 | -4.03% | 4.25 | 4.46 | 249296 | 10745 | 1.49% |
| 2026-06-10 | 4.68 | 4.47 | -0.31 | -6.49% | 4.44 | 4.68 | 396372 | 17909 | 2.37% |
| 2026-06-09 | 4.48 | 4.78 | 0.31 | 6.94% | 4.40 | 4.92 | 519641 | 24827 | 3.11% |
| 2026-06-08 | 4.48 | 4.47 | -0.05 | -1.11% | 4.40 | 4.54 | 115708 | 5172 | 0.69% |
| 2026-06-05 | 4.50 | 4.52 | 0.01 | 0.22% | 4.49 | 4.58 | 74094 | 3354 | 0.44% |
| 2026-06-04 | 4.58 | 4.51 | -0.09 | -1.96% | 4.49 | 4.63 | 93996 | 4271 | 0.56% |
| 2026-06-03 | 4.68 | 4.60 | -0.07 | -1.50% | 4.59 | 4.68 | 102656 | 4747 | 0.61% |
| 2026-06-02 | 4.68 | 4.67 | -0.01 | -0.21% | 4.66 | 4.72 | 84046 | 3937 | 0.50% |
| 2026-06-01 | 4.60 | 4.68 | 0.10 | 2.18% | 4.56 | 4.70 | 111436 | 5177 | 0.67% |
| 2026-05-29 | 4.60 | 4.58 | -0.01 | -0.22% | 4.56 | 4.63 | 101557 | 4671 | 0.61% |
| 2026-05-28 | 4.60 | 4.59 | -0.02 | -0.43% | 4.53 | 4.64 | 115657 | 5301 | 0.69% |
| 2026-05-27 | 4.74 | 4.61 | -0.14 | -2.95% | 4.58 | 4.76 | 131603 | 6124 | 0.79% |
| 2026-05-26 | 4.74 | 4.75 | -0.01 | -0.21% | 4.69 | 4.77 | 107821 | 5103 | 0.65% |
| 2026-05-25 | 4.71 | 4.76 | 0.05 | 1.06% | 4.70 | 4.78 | 100540 | 4766 | 0.60% |
| 2026-05-22 | 4.71 | 4.71 | 0.02 | 0.43% | 4.64 | 4.75 | 105437 | 4944 | 0.63% |
| 2026-05-21 | 4.75 | 4.69 | -0.05 | -1.05% | 4.67 | 4.81 | 162149 | 7719 | 0.97% |
| 2026-05-20 | 4.79 | 4.74 | -0.07 | -1.46% | 4.71 | 4.79 | 165753 | 7854 | 0.99% |
| 2026-05-19 | 4.75 | 4.81 | 0.06 | 1.26% | 4.71 | 4.83 | 156895 | 7464 | 0.94% |
| 2026-05-18 | 4.81 | 4.75 | -0.06 | -1.25% | 4.71 | 4.81 | 178192 | 8448 | 1.07% |
| 2026-05-15 | 4.85 | 4.81 | -0.03 | -0.62% | 4.79 | 4.88 | 181982 | 8776 | 1.09% |
| 2026-05-14 | 4.95 | 4.84 | -0.11 | -2.22% | 4.83 | 4.97 | 176301 | 8591 | 1.06% |
| 2026-05-13 | 4.97 | 4.95 | 0.00 | 0.00% | 4.90 | 4.97 | 169362 | 8346 | 1.01% |
| 2026-05-12 | 5.06 | 4.95 | -0.12 | -2.37% | 4.94 | 5.07 | 196355 | 9794 | 1.18% |
| 2026-05-11 | 5.13 | 5.07 | -0.04 | -0.78% | 5.03 | 5.13 | 185412 | 9402 | 1.11% |
| 2026-05-08 | 5.08 | 5.11 | 0.02 | 0.39% | 5.07 | 5.12 | 134415 | 6847 | 0.80% |
| 2026-05-07 | 5.12 | 5.09 | -0.01 | -0.20% | 5.08 | 5.13 | 138412 | 7061 | 0.83% |
| 2026-05-06 | 5.10 | 5.10 | 0.01 | 0.20% | 5.07 | 5.12 | 166546 | 8487 | 1.00% |
| 2026-04-30 | 5.10 | 5.09 | -0.01 | -0.20% | 5.07 | 5.14 | 136504 | 6955 | 0.82% |
| 2026-04-29 | 5.06 | 5.10 | 0.04 | 0.79% | 5.03 | 5.12 | 148891 | 7583 | 0.89% |
| 2026-04-28 | 5.16 | 5.06 | -0.09 | -1.75% | 5.02 | 5.17 | 168972 | 8561 | 1.01% |
| 2026-04-27 | 5.12 | 5.15 | 0.03 | 0.59% | 5.12 | 5.19 | 151700 | 7810 | 0.91% |