当前时间：2026-08-07 01:52:37 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-06 | 4.05 | 4.07 | 0.04 | 0.99% | 4.00 | 4.13 | 177278 | 7180 | 2.02% |
| 2026-08-05 | 4.08 | 4.03 | -0.04 | -0.98% | 3.99 | 4.08 | 178345 | 7176 | 2.04% |
| 2026-08-04 | 4.09 | 4.07 | -0.02 | -0.49% | 4.03 | 4.10 | 163135 | 6620 | 1.86% |
| 2026-08-03 | 4.02 | 4.09 | 0.14 | 3.54% | 3.98 | 4.10 | 215954 | 8743 | 2.47% |
| 2026-07-31 | 3.90 | 3.95 | 0.05 | 1.28% | 3.89 | 3.95 | 128043 | 5027 | 1.46% |
| 2026-07-30 | 3.89 | 3.90 | -0.01 | -0.26% | 3.85 | 3.96 | 134610 | 5260 | 1.54% |
| 2026-07-29 | 3.89 | 3.91 | 0.04 | 1.03% | 3.87 | 3.94 | 140501 | 5487 | 1.60% |
| 2026-07-28 | 3.84 | 3.87 | 0.01 | 0.26% | 3.83 | 3.91 | 98787 | 3823 | 1.13% |
| 2026-07-27 | 3.74 | 3.86 | 0.08 | 2.12% | 3.70 | 3.88 | 131287 | 5016 | 1.50% |
| 2026-07-24 | 3.87 | 3.78 | -0.12 | -3.08% | 3.77 | 3.94 | 135957 | 5220 | 1.55% |
| 2026-07-23 | 3.76 | 3.90 | 0.14 | 3.72% | 3.72 | 3.92 | 212496 | 8186 | 2.43% |
| 2026-07-22 | 3.79 | 3.76 | -0.03 | -0.79% | 3.72 | 3.83 | 110156 | 4138 | 1.26% |
| 2026-07-21 | 3.85 | 3.79 | -0.09 | -2.32% | 3.71 | 3.85 | 204038 | 7676 | 2.33% |
| 2026-07-20 | 3.85 | 3.88 | 0.05 | 1.31% | 3.82 | 3.94 | 193619 | 7525 | 2.21% |
| 2026-07-17 | 3.86 | 3.83 | -0.05 | -1.29% | 3.77 | 3.94 | 157708 | 6087 | 1.80% |
| 2026-07-16 | 3.85 | 3.88 | -0.01 | -0.26% | 3.83 | 3.90 | 128773 | 4986 | 1.47% |
| 2026-07-15 | 3.83 | 3.89 | 0.02 | 0.52% | 3.80 | 3.92 | 166030 | 6438 | 1.90% |
| 2026-07-14 | 3.72 | 3.87 | 0.12 | 3.20% | 3.72 | 3.87 | 201504 | 7693 | 2.30% |
| 2026-07-13 | 3.79 | 3.75 | -0.02 | -0.53% | 3.72 | 3.85 | 136413 | 5135 | 1.56% |
| 2026-07-10 | 3.68 | 3.77 | 0.07 | 1.89% | 3.67 | 3.82 | 130360 | 4903 | 1.49% |
| 2026-07-09 | 3.77 | 3.74 | -0.04 | -1.06% | 3.72 | 3.83 | 102374 | 3849 | 1.17% |
| 2026-07-08 | 3.82 | 3.78 | -0.01 | -0.26% | 3.75 | 3.83 | 87795 | 3321 | 1.00% |
| 2026-07-07 | 3.84 | 3.79 | -0.07 | -1.81% | 3.76 | 3.90 | 103243 | 3923 | 1.18% |
| 2026-07-06 | 3.98 | 3.86 | -0.12 | -3.02% | 3.82 | 3.99 | 156332 | 6076 | 1.79% |
| 2026-07-03 | 3.83 | 3.98 | 0.20 | 5.29% | 3.79 | 4.09 | 316815 | 12596 | 3.62% |
| 2026-07-02 | 3.74 | 3.78 | 0.02 | 0.53% | 3.74 | 3.85 | 163898 | 6236 | 1.87% |
| 2026-07-01 | 3.70 | 3.76 | 0.06 | 1.62% | 3.68 | 3.81 | 156239 | 5881 | 1.78% |
| 2026-06-30 | 3.68 | 3.70 | 0.01 | 0.27% | 3.65 | 3.75 | 171004 | 6327 | 1.95% |
| 2026-06-29 | 3.70 | 3.69 | -0.03 | -0.81% | 3.60 | 3.75 | 135355 | 4979 | 1.55% |
| 2026-06-26 | 3.76 | 3.72 | -0.05 | -1.33% | 3.68 | 3.80 | 134765 | 5033 | 1.54% |
| 2026-06-25 | 3.83 | 3.77 | -0.05 | -1.31% | 3.76 | 3.84 | 142347 | 5384 | 1.63% |
| 2026-06-24 | 3.94 | 3.82 | -0.14 | -3.54% | 3.78 | 3.94 | 165572 | 6356 | 1.89% |
| 2026-06-23 | 3.92 | 3.96 | 0.02 | 0.51% | 3.88 | 4.02 | 146549 | 5819 | 1.67% |
| 2026-06-22 | 3.93 | 3.94 | 0.01 | 0.25% | 3.80 | 3.95 | 149875 | 5811 | 1.71% |
| 2026-06-18 | 3.88 | 3.93 | 0.03 | 0.77% | 3.83 | 3.95 | 125612 | 4885 | 1.43% |
| 2026-06-17 | 3.98 | 3.90 | -0.10 | -2.50% | 3.85 | 3.99 | 175243 | 6843 | 2.00% |
| 2026-06-16 | 4.05 | 4.00 | -0.05 | -1.23% | 3.96 | 4.06 | 104198 | 4158 | 1.19% |
| 2026-06-15 | 4.06 | 4.05 | -0.03 | -0.74% | 4.02 | 4.12 | 140284 | 5697 | 1.60% |
| 2026-06-12 | 4.01 | 4.08 | 0.06 | 1.49% | 3.96 | 4.09 | 146479 | 5931 | 1.67% |
| 2026-06-11 | 3.97 | 4.02 | 0.03 | 0.75% | 3.95 | 4.06 | 134131 | 5365 | 1.53% |
| 2026-06-10 | 4.03 | 3.99 | -0.07 | -1.72% | 3.94 | 4.05 | 149184 | 5947 | 1.70% |
| 2026-06-09 | 4.07 | 4.06 | -0.01 | -0.25% | 3.97 | 4.09 | 153764 | 6197 | 1.76% |
| 2026-06-08 | 4.13 | 4.07 | -0.11 | -2.63% | 4.04 | 4.18 | 129360 | 5297 | 1.48% |
| 2026-06-05 | 4.19 | 4.18 | -0.01 | -0.24% | 4.13 | 4.22 | 160035 | 6689 | 1.83% |
| 2026-06-04 | 4.22 | 4.19 | -0.08 | -1.87% | 4.16 | 4.27 | 118457 | 4974 | 1.35% |
| 2026-06-03 | 4.29 | 4.27 | -0.03 | -0.70% | 4.21 | 4.30 | 132661 | 5622 | 1.51% |
| 2026-06-02 | 4.31 | 4.30 | 0.00 | 0.00% | 4.22 | 4.34 | 154840 | 6616 | 1.77% |
| 2026-06-01 | 4.15 | 4.30 | 0.15 | 3.61% | 4.13 | 4.31 | 180383 | 7678 | 2.06% |
| 2026-05-29 | 4.21 | 4.15 | -0.07 | -1.66% | 4.13 | 4.23 | 150798 | 6303 | 1.72% |
| 2026-05-28 | 4.19 | 4.22 | 0.04 | 0.96% | 4.14 | 4.25 | 179023 | 7516 | 2.04% |
| 2026-05-27 | 4.30 | 4.18 | -0.13 | -3.02% | 4.14 | 4.33 | 229227 | 9626 | 2.62% |
| 2026-05-26 | 4.45 | 4.31 | -0.16 | -3.58% | 4.25 | 4.46 | 230712 | 9941 | 2.63% |
| 2026-05-25 | 4.68 | 4.47 | -0.27 | -5.70% | 4.45 | 4.68 | 370105 | 16734 | 4.23% |
| 2026-05-22 | 4.85 | 4.74 | -0.11 | -2.27% | 4.67 | 4.85 | 315100 | 14937 | 3.60% |
| 2026-05-21 | 4.78 | 4.85 | 0.02 | 0.41% | 4.70 | 4.93 | 488677 | 23587 | 5.58% |
| 2026-05-20 | 4.61 | 4.83 | 0.19 | 4.09% | 4.60 | 4.85 | 533732 | 25511 | 6.09% |
| 2026-05-19 | 4.64 | 4.64 | -0.02 | -0.43% | 4.56 | 4.64 | 194815 | 8974 | 2.22% |
| 2026-05-18 | 4.60 | 4.66 | 0.18 | 4.02% | 4.60 | 4.78 | 358147 | 16671 | 4.09% |
| 2026-05-15 | 4.47 | 4.48 | 0.03 | 0.67% | 4.40 | 4.54 | 159006 | 7111 | 1.82% |
| 2026-05-14 | 4.56 | 4.45 | -0.11 | -2.41% | 4.45 | 4.58 | 173443 | 7811 | 1.98% |
| 2026-05-13 | 4.54 | 4.56 | 0.02 | 0.44% | 4.52 | 4.57 | 121896 | 5546 | 1.39% |
| 2026-05-12 | 4.63 | 4.54 | -0.08 | -1.73% | 4.51 | 4.63 | 191169 | 8705 | 2.18% |
| 2026-05-11 | 4.68 | 4.62 | -0.05 | -1.07% | 4.60 | 4.71 | 241587 | 11169 | 2.76% |
| 2026-05-08 | 4.63 | 4.67 | 0.04 | 0.86% | 4.62 | 4.69 | 179234 | 8368 | 2.05% |
| 2026-05-07 | 4.75 | 4.63 | -0.12 | -2.53% | 4.61 | 4.75 | 309833 | 14446 | 3.54% |
| 2026-05-06 | 4.82 | 4.75 | -0.09 | -1.86% | 4.70 | 4.84 | 343454 | 16256 | 3.92% |
| 2026-04-30 | 5.00 | 4.84 | -0.01 | -0.21% | 4.82 | 5.07 | 524805 | 25852 | 5.99% |
| 2026-04-29 | 4.76 | 4.85 | 0.06 | 1.25% | 4.74 | 4.87 | 275321 | 13274 | 3.14% |