当前时间：2026-08-08 09:16:59 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-07 | 4.47 | 4.44 | -0.03 | -0.67% | 4.39 | 4.48 | 219889 | 9734 | 0.70% |
| 2026-08-06 | 4.51 | 4.47 | -0.04 | -0.89% | 4.43 | 4.52 | 195941 | 8765 | 0.62% |
| 2026-08-05 | 4.54 | 4.51 | -0.03 | -0.66% | 4.47 | 4.56 | 219698 | 9884 | 0.69% |
| 2026-08-04 | 4.61 | 4.54 | -0.07 | -1.52% | 4.51 | 4.67 | 308550 | 14102 | 0.98% |
| 2026-08-03 | 4.50 | 4.61 | 0.13 | 2.90% | 4.48 | 4.62 | 455925 | 20825 | 1.44% |
| 2026-07-31 | 4.44 | 4.48 | 0.01 | 0.22% | 4.40 | 4.49 | 276499 | 12292 | 0.87% |
| 2026-07-30 | 4.40 | 4.47 | 0.07 | 1.59% | 4.40 | 4.49 | 329680 | 14680 | 1.04% |
| 2026-07-29 | 4.38 | 4.40 | 0.02 | 0.46% | 4.37 | 4.43 | 222624 | 9833 | 0.70% |
| 2026-07-28 | 4.36 | 4.38 | 0.03 | 0.69% | 4.29 | 4.38 | 218881 | 9499 | 0.69% |
| 2026-07-27 | 4.32 | 4.35 | 0.02 | 0.46% | 4.31 | 4.37 | 182593 | 7940 | 0.58% |
| 2026-07-24 | 4.36 | 4.33 | -0.01 | -0.23% | 4.32 | 4.38 | 148965 | 6477 | 0.47% |
| 2026-07-23 | 4.31 | 4.34 | 0.02 | 0.46% | 4.30 | 4.36 | 179460 | 7785 | 0.57% |
| 2026-07-22 | 4.34 | 4.32 | -0.03 | -0.69% | 4.27 | 4.34 | 245360 | 10557 | 0.78% |
| 2026-07-21 | 4.37 | 4.35 | -0.02 | -0.46% | 4.32 | 4.45 | 354217 | 15523 | 1.12% |
| 2026-07-20 | 4.31 | 4.37 | 0.05 | 1.16% | 4.31 | 4.40 | 312489 | 13648 | 0.99% |
| 2026-07-17 | 4.35 | 4.32 | -0.02 | -0.46% | 4.31 | 4.42 | 384516 | 16837 | 1.22% |
| 2026-07-16 | 4.34 | 4.34 | 0.00 | 0.00% | 4.32 | 4.37 | 178109 | 7725 | 0.56% |
| 2026-07-15 | 4.28 | 4.34 | 0.05 | 1.17% | 4.26 | 4.35 | 208826 | 9037 | 0.66% |
| 2026-07-14 | 4.22 | 4.29 | 0.06 | 1.42% | 4.19 | 4.30 | 207921 | 8892 | 0.66% |
| 2026-07-13 | 4.19 | 4.23 | 0.01 | 0.24% | 4.16 | 4.24 | 221245 | 9310 | 0.70% |
| 2026-07-10 | 4.18 | 4.22 | 0.04 | 0.96% | 4.13 | 4.32 | 235988 | 9942 | 0.75% |
| 2026-07-09 | 4.19 | 4.18 | -0.01 | -0.24% | 4.17 | 4.22 | 136324 | 5718 | 0.43% |
| 2026-07-08 | 4.16 | 4.19 | 0.03 | 0.72% | 4.13 | 4.22 | 122133 | 5112 | 0.39% |
| 2026-07-07 | 4.23 | 4.16 | -0.06 | -1.42% | 4.13 | 4.23 | 153635 | 6397 | 0.49% |
| 2026-07-06 | 4.16 | 4.22 | 0.07 | 1.69% | 4.14 | 4.23 | 193182 | 8104 | 0.61% |
| 2026-07-03 | 4.11 | 4.15 | 0.02 | 0.48% | 4.11 | 4.18 | 120560 | 5001 | 0.38% |
| 2026-07-02 | 4.09 | 4.13 | 0.02 | 0.49% | 4.08 | 4.15 | 139096 | 5735 | 0.44% |
| 2026-07-01 | 4.10 | 4.11 | 0.02 | 0.49% | 4.06 | 4.13 | 161006 | 6593 | 0.51% |
| 2026-06-30 | 4.07 | 4.09 | 0.01 | 0.25% | 4.02 | 4.09 | 108590 | 4397 | 0.34% |
| 2026-06-29 | 4.07 | 4.08 | 0.00 | 0.00% | 3.98 | 4.09 | 155432 | 6271 | 0.49% |
| 2026-06-26 | 4.12 | 4.08 | -0.04 | -0.97% | 4.06 | 4.13 | 175106 | 7149 | 0.55% |
| 2026-06-25 | 4.15 | 4.12 | -0.04 | -0.96% | 4.11 | 4.17 | 155052 | 6404 | 0.49% |
| 2026-06-24 | 4.25 | 4.16 | -0.06 | -1.42% | 4.15 | 4.25 | 147555 | 6171 | 0.47% |
| 2026-06-23 | 4.20 | 4.22 | 0.04 | 0.96% | 4.19 | 4.29 | 209127 | 8890 | 0.66% |
| 2026-06-22 | 4.30 | 4.29 | -0.01 | -0.23% | 4.22 | 4.30 | 191520 | 8155 | 0.61% |
| 2026-06-18 | 4.34 | 4.30 | -0.03 | -0.69% | 4.26 | 4.35 | 152223 | 6533 | 0.48% |
| 2026-06-17 | 4.36 | 4.33 | -0.03 | -0.69% | 4.32 | 4.36 | 117944 | 5123 | 0.37% |
| 2026-06-16 | 4.41 | 4.36 | -0.07 | -1.58% | 4.34 | 4.41 | 190140 | 8298 | 0.60% |
| 2026-06-15 | 4.34 | 4.43 | 0.09 | 2.07% | 4.33 | 4.44 | 292492 | 12899 | 0.92% |
| 2026-06-12 | 4.23 | 4.34 | 0.12 | 2.84% | 4.22 | 4.35 | 295313 | 12681 | 0.93% |
| 2026-06-11 | 4.23 | 4.22 | -0.02 | -0.47% | 4.20 | 4.25 | 139724 | 5897 | 0.44% |
| 2026-06-10 | 4.21 | 4.24 | 0.01 | 0.24% | 4.17 | 4.24 | 207662 | 8738 | 0.66% |
| 2026-06-09 | 4.27 | 4.23 | -0.04 | -0.94% | 4.21 | 4.29 | 221877 | 9403 | 0.70% |
| 2026-06-08 | 4.36 | 4.27 | -0.12 | -2.73% | 4.21 | 4.37 | 417426 | 17889 | 1.32% |
| 2026-06-05 | 4.39 | 4.39 | -0.01 | -0.23% | 4.38 | 4.43 | 163984 | 7221 | 0.52% |
| 2026-06-04 | 4.43 | 4.40 | -0.04 | -0.90% | 4.38 | 4.46 | 247716 | 10925 | 0.78% |
| 2026-06-03 | 4.49 | 4.44 | -0.04 | -0.89% | 4.42 | 4.49 | 235104 | 10442 | 0.74% |
| 2026-06-02 | 4.49 | 4.48 | -0.02 | -0.44% | 4.47 | 4.52 | 207074 | 9304 | 0.65% |
| 2026-06-01 | 4.47 | 4.50 | 0.03 | 0.67% | 4.41 | 4.51 | 269679 | 12055 | 0.85% |
| 2026-05-29 | 4.42 | 4.47 | 0.05 | 1.13% | 4.40 | 4.50 | 275491 | 12301 | 0.87% |
| 2026-05-28 | 4.45 | 4.42 | -0.04 | -0.90% | 4.37 | 4.46 | 295202 | 13027 | 0.93% |
| 2026-05-27 | 4.50 | 4.46 | -0.04 | -0.89% | 4.44 | 4.52 | 211068 | 9438 | 0.67% |
| 2026-05-26 | 4.47 | 4.50 | 0.02 | 0.45% | 4.45 | 4.50 | 196102 | 8765 | 0.62% |
| 2026-05-25 | 4.49 | 4.48 | 0.00 | 0.00% | 4.46 | 4.51 | 171266 | 7677 | 0.54% |
| 2026-05-22 | 4.50 | 4.48 | -0.01 | -0.22% | 4.47 | 4.51 | 260192 | 11667 | 0.82% |
| 2026-05-21 | 4.52 | 4.49 | -0.02 | -0.44% | 4.48 | 4.59 | 342849 | 15538 | 1.08% |
| 2026-05-20 | 4.56 | 4.51 | -0.06 | -1.31% | 4.49 | 4.57 | 216294 | 9769 | 0.68% |
| 2026-05-19 | 4.53 | 4.57 | 0.05 | 1.11% | 4.52 | 4.58 | 224282 | 10211 | 0.71% |
| 2026-05-18 | 4.52 | 4.52 | 0.01 | 0.22% | 4.48 | 4.57 | 239265 | 10805 | 0.76% |
| 2026-05-15 | 4.62 | 4.51 | -0.12 | -2.59% | 4.49 | 4.64 | 376821 | 17142 | 1.19% |
| 2026-05-14 | 4.64 | 4.63 | 0.00 | 0.00% | 4.59 | 4.70 | 409119 | 19042 | 1.29% |
| 2026-05-13 | 4.59 | 4.63 | 0.04 | 0.87% | 4.58 | 4.64 | 289549 | 13364 | 0.92% |
| 2026-05-12 | 4.58 | 4.59 | 0.01 | 0.22% | 4.58 | 4.63 | 292520 | 13474 | 0.92% |
| 2026-05-11 | 4.59 | 4.58 | -0.01 | -0.22% | 4.55 | 4.60 | 248241 | 11355 | 0.78% |
| 2026-05-08 | 4.56 | 4.59 | 0.02 | 0.44% | 4.55 | 4.61 | 322535 | 14795 | 1.02% |
| 2026-05-07 | 4.54 | 4.57 | 0.04 | 0.88% | 4.53 | 4.58 | 266172 | 12144 | 0.84% |
| 2026-05-06 | 4.53 | 4.53 | 0.00 | 0.00% | 4.52 | 4.54 | 221936 | 10057 | 0.70% |
| 2026-04-30 | 4.52 | 4.53 | 0.00 | 0.00% | 4.49 | 4.54 | 201808 | 9113 | 0.64% |