当前时间：2026-08-04 07:13:54 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 | 4.34 | 4.48 | 0.12 | 2.75% | 4.32 | 4.50 | 144731 | 6417 | 2.08% |
| 2026-07-31 | 4.33 | 4.36 | 0.07 | 1.63% | 4.31 | 4.39 | 115216 | 5019 | 1.65% |
| 2026-07-30 | 4.34 | 4.29 | -0.04 | -0.92% | 4.28 | 4.46 | 172711 | 7523 | 2.48% |
| 2026-07-29 | 4.17 | 4.33 | 0.16 | 3.84% | 4.14 | 4.38 | 211322 | 9055 | 3.03% |
| 2026-07-28 | 4.11 | 4.17 | 0.00 | 0.00% | 4.11 | 4.25 | 127399 | 5332 | 1.83% |
| 2026-07-27 | 4.07 | 4.17 | 0.15 | 3.73% | 4.05 | 4.20 | 167438 | 6948 | 2.40% |
| 2026-07-24 | 4.14 | 4.02 | -0.13 | -3.13% | 4.01 | 4.16 | 157681 | 6417 | 2.26% |
| 2026-07-23 | 3.99 | 4.15 | 0.20 | 5.06% | 3.97 | 4.17 | 258085 | 10543 | 3.70% |
| 2026-07-22 | 3.97 | 3.95 | -0.07 | -1.74% | 3.94 | 4.06 | 163018 | 6510 | 2.34% |
| 2026-07-21 | 3.99 | 4.02 | 0.01 | 0.25% | 3.80 | 4.04 | 234316 | 9219 | 3.36% |
| 2026-07-20 | 4.20 | 4.01 | -0.18 | -4.30% | 3.91 | 4.25 | 262650 | 10735 | 3.77% |
| 2026-07-17 | 4.38 | 4.19 | -0.21 | -4.77% | 4.16 | 4.46 | 194769 | 8341 | 2.80% |
| 2026-07-16 | 4.38 | 4.40 | 0.00 | 0.00% | 4.34 | 4.49 | 163461 | 7232 | 2.35% |
| 2026-07-15 | 4.36 | 4.40 | -0.03 | -0.68% | 4.33 | 4.48 | 186018 | 8196 | 2.67% |
| 2026-07-14 | 4.32 | 4.43 | 0.11 | 2.55% | 4.24 | 4.44 | 185522 | 8072 | 2.66% |
| 2026-07-13 | 4.56 | 4.32 | -0.26 | -5.68% | 4.31 | 4.57 | 193335 | 8514 | 2.77% |
| 2026-07-10 | 4.55 | 4.58 | 0.04 | 0.88% | 4.44 | 4.68 | 193741 | 8889 | 2.78% |
| 2026-07-09 | 4.57 | 4.54 | -0.08 | -1.73% | 4.40 | 4.65 | 196652 | 8874 | 2.82% |
| 2026-07-08 | 4.80 | 4.62 | -0.20 | -4.15% | 4.61 | 4.82 | 198501 | 9292 | 2.85% |
| 2026-07-07 | 4.91 | 4.82 | -0.13 | -2.63% | 4.78 | 5.01 | 190169 | 9284 | 2.73% |
| 2026-07-06 | 4.94 | 4.95 | 0.04 | 0.81% | 4.91 | 5.26 | 248826 | 12504 | 3.57% |
| 2026-07-03 | 5.00 | 4.91 | -0.04 | -0.81% | 4.85 | 5.03 | 195768 | 9651 | 2.81% |
| 2026-07-02 | 4.97 | 4.95 | -0.04 | -0.80% | 4.92 | 5.09 | 221394 | 11066 | 3.18% |
| 2026-07-01 | 4.86 | 4.99 | 0.13 | 2.67% | 4.76 | 5.07 | 244706 | 12126 | 3.51% |
| 2026-06-30 | 4.77 | 4.86 | 0.06 | 1.25% | 4.72 | 4.89 | 197224 | 9476 | 2.83% |
| 2026-06-29 | 4.76 | 4.80 | 0.00 | 0.00% | 4.58 | 4.83 | 224690 | 10633 | 3.23% |
| 2026-06-26 | 5.08 | 4.80 | -0.33 | -6.43% | 4.80 | 5.11 | 337503 | 16595 | 4.84% |
| 2026-06-25 | 5.33 | 5.13 | -0.28 | -5.18% | 5.12 | 5.45 | 322103 | 16796 | 4.62% |
| 2026-06-24 | 5.28 | 5.41 | 0.12 | 2.27% | 5.12 | 5.44 | 321155 | 17015 | 4.61% |
| 2026-06-23 | 5.55 | 5.29 | -0.31 | -5.54% | 5.25 | 5.57 | 357021 | 19240 | 5.12% |
| 2026-06-22 | 5.10 | 5.60 | 0.42 | 8.11% | 4.98 | 5.69 | 577201 | 31334 | 8.28% |
| 2026-06-18 | 5.29 | 5.18 | -0.16 | -3.00% | 5.14 | 5.29 | 233034 | 12125 | 3.34% |
| 2026-06-17 | 5.36 | 5.34 | -0.07 | -1.29% | 5.28 | 5.45 | 222752 | 11910 | 3.20% |
| 2026-06-16 | 5.40 | 5.41 | -0.01 | -0.18% | 5.26 | 5.49 | 256767 | 13816 | 3.69% |
| 2026-06-15 | 5.28 | 5.42 | 0.19 | 3.63% | 5.28 | 5.53 | 337198 | 18187 | 4.84% |
| 2026-06-12 | 5.23 | 5.23 | 0.09 | 1.75% | 5.09 | 5.37 | 309644 | 16214 | 4.44% |
| 2026-06-11 | 5.04 | 5.14 | 0.05 | 0.98% | 4.98 | 5.20 | 277177 | 14149 | 3.98% |
| 2026-06-10 | 5.12 | 5.09 | -0.08 | -1.55% | 5.01 | 5.30 | 285790 | 14707 | 4.10% |
| 2026-06-09 | 5.12 | 5.17 | 0.15 | 2.99% | 5.00 | 5.20 | 218972 | 11145 | 3.14% |
| 2026-06-08 | 5.13 | 5.02 | -0.24 | -4.56% | 4.96 | 5.26 | 262719 | 13427 | 3.77% |
| 2026-06-05 | 5.21 | 5.26 | 0.03 | 0.57% | 5.11 | 5.37 | 252290 | 13281 | 3.62% |
| 2026-06-04 | 5.37 | 5.23 | -0.14 | -2.61% | 5.18 | 5.37 | 231929 | 12162 | 3.33% |
| 2026-06-03 | 5.36 | 5.37 | -0.05 | -0.92% | 5.30 | 5.46 | 207272 | 11176 | 2.98% |
| 2026-06-02 | 5.60 | 5.42 | -0.19 | -3.39% | 5.28 | 5.61 | 295109 | 15904 | 4.24% |
| 2026-06-01 | 5.55 | 5.61 | 0.02 | 0.36% | 5.53 | 5.68 | 238063 | 13381 | 3.42% |
| 2026-05-29 | 5.71 | 5.59 | -0.11 | -1.93% | 5.53 | 5.80 | 331726 | 18769 | 4.76% |
| 2026-05-28 | 5.60 | 5.70 | 0.08 | 1.42% | 5.58 | 5.76 | 253635 | 14374 | 3.64% |
| 2026-05-27 | 5.85 | 5.62 | -0.24 | -4.10% | 5.55 | 5.89 | 367589 | 20903 | 5.28% |
| 2026-05-26 | 5.86 | 5.86 | -0.07 | -1.18% | 5.69 | 5.91 | 285643 | 16563 | 4.10% |
| 2026-05-25 | 6.14 | 5.93 | -0.20 | -3.26% | 5.88 | 6.18 | 362624 | 21684 | 5.20% |
| 2026-05-22 | 6.01 | 6.13 | 0.12 | 2.00% | 5.92 | 6.18 | 367708 | 22205 | 5.28% |
| 2026-05-21 | 6.25 | 6.01 | -0.21 | -3.38% | 6.00 | 6.59 | 582029 | 36702 | 8.35% |
| 2026-05-20 | 6.16 | 6.22 | 0.02 | 0.32% | 5.98 | 6.38 | 503998 | 30999 | 7.23% |
| 2026-05-19 | 6.63 | 6.20 | -0.48 | -7.19% | 6.15 | 6.63 | 671603 | 42347 | 9.64% |
| 2026-05-18 | 6.72 | 6.68 | -0.15 | -2.20% | 6.63 | 6.82 | 413557 | 27723 | 5.94% |
| 2026-05-15 | 6.95 | 6.83 | -0.22 | -3.12% | 6.75 | 7.16 | 642223 | 44511 | 9.22% |
| 2026-05-14 | 7.50 | 7.05 | -0.53 | -6.99% | 7.05 | 7.50 | 888795 | 63940 | 12.76% |
| 2026-05-13 | 7.35 | 7.58 | 0.19 | 2.57% | 7.27 | 8.13 | 1239663 | 94745 | 17.79% |
| 2026-05-12 | 8.00 | 7.39 | -0.39 | -5.01% | 7.31 | 8.00 | 935885 | 70103 | 13.43% |
| 2026-05-11 | 7.82 | 7.78 | -0.05 | -0.64% | 7.55 | 7.89 | 1078411 | 83345 | 15.48% |
| 2026-05-08 | 7.64 | 7.83 | 0.31 | 4.12% | 7.59 | 8.27 | 1587880 | 125537 | 22.79% |
| 2026-05-07 | 7.83 | 7.52 | -0.30 | -3.84% | 7.40 | 7.94 | 837060 | 63629 | 12.01% |
| 2026-05-06 | 7.80 | 7.82 | 0.10 | 1.30% | 7.57 | 7.95 | 1028858 | 79805 | 14.77% |
| 2026-04-30 | 7.38 | 7.72 | 0.35 | 4.75% | 7.33 | 8.03 | 1293753 | 99595 | 18.57% |
| 2026-04-29 | 7.06 | 7.37 | 0.26 | 3.66% | 6.90 | 7.42 | 1022071 | 74189 | 14.67% |
| 2026-04-28 | 7.15 | 7.11 | -0.13 | -1.80% | 7.05 | 7.36 | 815832 | 58471 | 11.71% |
| 2026-04-27 | 6.94 | 7.24 | 0.08 | 1.12% | 6.94 | 7.50 | 1576734 | 113806 | 22.63% |