当前时间：2026-08-06 19:03:31 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-06 | 4.59 | 4.53 | -0.09 | -1.95% | 4.50 | 4.61 | 562801 | 25581 | 1.48% |
| 2026-08-05 | 4.67 | 4.62 | -0.03 | -0.65% | 4.58 | 4.70 | 629859 | 29187 | 1.65% |
| 2026-08-04 | 4.71 | 4.65 | -0.06 | -1.27% | 4.63 | 4.74 | 406145 | 18938 | 1.07% |
| 2026-08-03 | 4.63 | 4.71 | 0.07 | 1.51% | 4.63 | 4.72 | 368379 | 17265 | 0.97% |
| 2026-07-31 | 4.62 | 4.64 | 0.04 | 0.87% | 4.60 | 4.68 | 480637 | 22330 | 1.26% |
| 2026-07-30 | 4.60 | 4.60 | -0.03 | -0.65% | 4.57 | 4.67 | 430550 | 19881 | 1.13% |
| 2026-07-29 | 4.56 | 4.63 | 0.08 | 1.76% | 4.53 | 4.66 | 526727 | 24233 | 1.38% |
| 2026-07-28 | 4.45 | 4.55 | 0.05 | 1.11% | 4.45 | 4.63 | 551549 | 25177 | 1.45% |
| 2026-07-27 | 4.37 | 4.50 | 0.09 | 2.04% | 4.37 | 4.50 | 494205 | 22054 | 1.30% |
| 2026-07-24 | 4.42 | 4.41 | -0.04 | -0.90% | 4.32 | 4.46 | 474059 | 20747 | 1.25% |
| 2026-07-23 | 4.32 | 4.45 | 0.13 | 3.01% | 4.27 | 4.46 | 518901 | 22848 | 1.36% |
| 2026-07-22 | 4.42 | 4.32 | -0.12 | -2.70% | 4.28 | 4.44 | 582010 | 25322 | 1.53% |
| 2026-07-21 | 4.37 | 4.44 | 0.09 | 2.07% | 4.34 | 4.46 | 559285 | 24740 | 1.47% |
| 2026-07-20 | 4.30 | 4.35 | 0.07 | 1.64% | 4.25 | 4.40 | 517590 | 22443 | 1.36% |
| 2026-07-17 | 4.42 | 4.28 | -0.16 | -3.60% | 4.28 | 4.50 | 565574 | 24823 | 1.49% |
| 2026-07-16 | 4.44 | 4.44 | -0.02 | -0.45% | 4.41 | 4.49 | 366794 | 16326 | 0.96% |
| 2026-07-15 | 4.48 | 4.46 | 0.00 | 0.00% | 4.33 | 4.53 | 547830 | 24332 | 1.44% |
| 2026-07-14 | 4.23 | 4.46 | 0.22 | 5.19% | 4.21 | 4.51 | 582328 | 25389 | 1.53% |
| 2026-07-13 | 4.30 | 4.24 | -0.08 | -1.85% | 4.20 | 4.32 | 416878 | 17693 | 1.10% |
| 2026-07-10 | 4.37 | 4.32 | -0.07 | -1.59% | 4.31 | 4.40 | 441306 | 19193 | 1.16% |
| 2026-07-09 | 4.32 | 4.39 | 0.06 | 1.39% | 4.25 | 4.43 | 506385 | 21992 | 1.33% |
| 2026-07-08 | 4.51 | 4.33 | -0.21 | -4.63% | 4.32 | 4.52 | 646240 | 28342 | 1.70% |
| 2026-07-07 | 4.60 | 4.54 | -0.08 | -1.73% | 4.50 | 4.63 | 582420 | 26488 | 1.53% |
| 2026-07-06 | 4.69 | 4.62 | -0.07 | -1.49% | 4.58 | 4.82 | 859241 | 40278 | 2.26% |
| 2026-07-03 | 4.83 | 4.69 | -0.14 | -2.90% | 4.63 | 4.87 | 808272 | 38055 | 2.12% |
| 2026-07-02 | 4.83 | 4.83 | -0.04 | -0.82% | 4.77 | 4.96 | 837977 | 40863 | 2.20% |
| 2026-07-01 | 4.87 | 4.87 | 0.16 | 3.40% | 4.82 | 4.98 | 1092130 | 53476 | 2.87% |
| 2026-06-30 | 4.55 | 4.71 | 0.15 | 3.29% | 4.47 | 4.75 | 669536 | 31009 | 1.76% |
| 2026-06-29 | 4.65 | 4.56 | -0.10 | -2.15% | 4.46 | 4.75 | 756980 | 34529 | 1.99% |
| 2026-06-26 | 4.94 | 4.66 | -0.36 | -7.17% | 4.65 | 5.02 | 1092212 | 52400 | 2.87% |
| 2026-06-25 | 4.86 | 5.02 | 0.12 | 2.45% | 4.84 | 5.04 | 1269035 | 62641 | 3.33% |
| 2026-06-24 | 4.74 | 4.90 | 0.12 | 2.51% | 4.61 | 4.95 | 1160023 | 55572 | 3.05% |
| 2026-06-23 | 4.93 | 4.78 | -0.19 | -3.82% | 4.73 | 4.99 | 1058808 | 51292 | 2.78% |
| 2026-06-22 | 4.60 | 4.97 | 0.29 | 6.20% | 4.59 | 4.99 | 1813375 | 88208 | 4.76% |
| 2026-06-18 | 4.45 | 4.68 | 0.22 | 4.93% | 4.29 | 4.75 | 1287234 | 58063 | 3.38% |
| 2026-06-17 | 4.61 | 4.46 | -0.18 | -3.88% | 4.43 | 4.62 | 765610 | 34324 | 2.01% |
| 2026-06-16 | 4.36 | 4.64 | 0.29 | 6.67% | 4.31 | 4.71 | 1361917 | 61944 | 3.58% |
| 2026-06-15 | 4.28 | 4.35 | 0.08 | 1.87% | 4.28 | 4.40 | 501268 | 21804 | 1.32% |
| 2026-06-12 | 4.24 | 4.27 | 0.10 | 2.40% | 4.17 | 4.32 | 603974 | 25697 | 1.59% |
| 2026-06-11 | 4.27 | 4.17 | -0.13 | -3.02% | 4.14 | 4.34 | 476749 | 19978 | 1.25% |
| 2026-06-10 | 4.28 | 4.30 | 0.00 | 0.00% | 4.24 | 4.47 | 480986 | 20851 | 1.26% |
| 2026-06-09 | 4.20 | 4.32 | 0.12 | 2.86% | 4.13 | 4.33 | 503073 | 21309 | 1.32% |
| 2026-06-08 | 4.30 | 4.20 | -0.20 | -4.55% | 4.13 | 4.42 | 726865 | 30942 | 1.91% |
| 2026-06-05 | 4.36 | 4.40 | 0.00 | 0.00% | 4.35 | 4.46 | 459253 | 20228 | 1.21% |
| 2026-06-04 | 4.36 | 4.40 | 0.02 | 0.46% | 4.32 | 4.43 | 385712 | 16838 | 1.01% |
| 2026-06-03 | 4.35 | 4.38 | 0.01 | 0.23% | 4.31 | 4.45 | 429890 | 18838 | 1.13% |
| 2026-06-02 | 4.43 | 4.37 | -0.06 | -1.35% | 4.34 | 4.46 | 357595 | 15650 | 0.94% |
| 2026-06-01 | 4.34 | 4.43 | 0.09 | 2.07% | 4.33 | 4.50 | 498213 | 22108 | 1.31% |
| 2026-05-29 | 4.54 | 4.34 | -0.20 | -4.41% | 4.33 | 4.57 | 653904 | 28777 | 1.72% |
| 2026-05-28 | 4.42 | 4.54 | 0.09 | 2.02% | 4.39 | 4.65 | 631285 | 28695 | 1.66% |
| 2026-05-27 | 4.60 | 4.45 | -0.11 | -2.41% | 4.35 | 4.69 | 740446 | 33317 | 1.95% |
| 2026-05-26 | 4.50 | 4.56 | 0.06 | 1.33% | 4.46 | 4.66 | 721222 | 33018 | 1.89% |
| 2026-05-25 | 4.30 | 4.50 | 0.20 | 4.65% | 4.30 | 4.61 | 868303 | 38922 | 2.28% |
| 2026-05-22 | 4.32 | 4.30 | 0.01 | 0.23% | 4.25 | 4.34 | 373137 | 16006 | 0.98% |
| 2026-05-21 | 4.41 | 4.29 | -0.11 | -2.50% | 4.28 | 4.49 | 472102 | 20712 | 1.24% |
| 2026-05-20 | 4.43 | 4.40 | -0.05 | -1.12% | 4.36 | 4.45 | 379902 | 16706 | 1.00% |
| 2026-05-19 | 4.50 | 4.45 | -0.05 | -1.11% | 4.40 | 4.52 | 442027 | 19617 | 1.16% |
| 2026-05-18 | 4.50 | 4.50 | -0.04 | -0.88% | 4.43 | 4.54 | 449224 | 20195 | 1.18% |
| 2026-05-15 | 4.58 | 4.54 | -0.04 | -0.87% | 4.53 | 4.67 | 519448 | 23897 | 1.36% |
| 2026-05-14 | 4.76 | 4.58 | -0.18 | -3.78% | 4.58 | 4.76 | 618323 | 28724 | 1.62% |
| 2026-05-13 | 4.71 | 4.76 | 0.04 | 0.85% | 4.69 | 4.76 | 513135 | 24326 | 1.35% |
| 2026-05-12 | 4.72 | 4.72 | 0.01 | 0.21% | 4.66 | 4.74 | 486891 | 22855 | 1.28% |
| 2026-05-11 | 4.68 | 4.71 | 0.06 | 1.29% | 4.67 | 4.82 | 661862 | 31378 | 1.74% |
| 2026-05-08 | 4.61 | 4.65 | 0.02 | 0.43% | 4.59 | 4.68 | 453900 | 21065 | 1.19% |
| 2026-05-07 | 4.68 | 4.63 | -0.04 | -0.86% | 4.56 | 4.69 | 659430 | 30345 | 1.73% |
| 2026-05-06 | 4.59 | 4.67 | 0.09 | 1.97% | 4.58 | 4.71 | 639817 | 29833 | 1.68% |
| 2026-04-30 | 4.72 | 4.58 | -0.15 | -3.17% | 4.56 | 4.75 | 571009 | 26408 | 1.50% |
| 2026-04-29 | 4.50 | 4.73 | 0.24 | 5.35% | 4.49 | 4.76 | 784112 | 36603 | 2.06% |
| 2026-04-28 | 4.58 | 4.49 | -0.13 | -2.81% | 4.47 | 4.60 | 573018 | 25860 | 1.54% |