当前时间：2026-08-06 17:09:46 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 | 5.08 | 0.46 | 9.96% | 4.59 | 5.08 | 172629 | 8566 | 1.37% |
| 2026-08-05 | 4.68 | 4.62 | -0.06 | -1.28% | 4.58 | 4.70 | 63070 | 2914 | 0.50% |
| 2026-08-04 | 4.69 | 4.68 | -0.01 | -0.21% | 4.65 | 4.73 | 49536 | 2318 | 0.39% |
| 2026-08-03 | 4.63 | 4.69 | 0.06 | 1.30% | 4.62 | 4.71 | 62932 | 2946 | 0.50% |
| 2026-07-31 | 4.60 | 4.63 | -0.01 | -0.22% | 4.56 | 4.65 | 68963 | 3179 | 0.55% |
| 2026-07-30 | 4.55 | 4.64 | 0.08 | 1.75% | 4.54 | 4.67 | 94584 | 4382 | 0.75% |
| 2026-07-29 | 4.49 | 4.56 | 0.07 | 1.56% | 4.49 | 4.58 | 58433 | 2657 | 0.46% |
| 2026-07-28 | 4.42 | 4.49 | 0.05 | 1.13% | 4.41 | 4.49 | 53483 | 2388 | 0.42% |
| 2026-07-27 | 4.34 | 4.44 | 0.11 | 2.54% | 4.31 | 4.45 | 69276 | 3052 | 0.55% |
| 2026-07-24 | 4.45 | 4.33 | -0.16 | -3.56% | 4.33 | 4.49 | 79686 | 3490 | 0.63% |
| 2026-07-23 | 4.40 | 4.49 | 0.08 | 1.81% | 4.37 | 4.49 | 73816 | 3280 | 0.58% |
| 2026-07-22 | 4.39 | 4.41 | -0.02 | -0.45% | 4.36 | 4.44 | 71700 | 3148 | 0.57% |
| 2026-07-21 | 4.53 | 4.43 | -0.10 | -2.21% | 4.36 | 4.53 | 108051 | 4779 | 0.86% |
| 2026-07-20 | 4.48 | 4.53 | 0.04 | 0.89% | 4.46 | 4.61 | 94997 | 4309 | 0.75% |
| 2026-07-17 | 4.52 | 4.49 | -0.04 | -0.88% | 4.46 | 4.63 | 79805 | 3628 | 0.63% |
| 2026-07-16 | 4.48 | 4.53 | 0.05 | 1.12% | 4.43 | 4.56 | 55512 | 2506 | 0.44% |
| 2026-07-15 | 4.38 | 4.48 | 0.09 | 2.05% | 4.34 | 4.51 | 70052 | 3131 | 0.55% |
| 2026-07-14 | 4.27 | 4.39 | 0.09 | 2.09% | 4.25 | 4.40 | 72850 | 3159 | 0.58% |
| 2026-07-13 | 4.41 | 4.30 | -0.13 | -2.93% | 4.29 | 4.43 | 61539 | 2665 | 0.49% |
| 2026-07-10 | 4.30 | 4.43 | 0.11 | 2.55% | 4.24 | 4.50 | 82612 | 3642 | 0.65% |
| 2026-07-09 | 4.32 | 4.32 | -0.02 | -0.46% | 4.26 | 4.36 | 49356 | 2120 | 0.39% |
| 2026-07-08 | 4.33 | 4.34 | 0.00 | 0.00% | 4.28 | 4.38 | 39122 | 1693 | 0.31% |
| 2026-07-07 | 4.46 | 4.34 | -0.12 | -2.69% | 4.33 | 4.47 | 50089 | 2187 | 0.40% |
| 2026-07-06 | 4.45 | 4.46 | 0.01 | 0.22% | 4.40 | 4.49 | 52673 | 2341 | 0.42% |
| 2026-07-03 | 4.37 | 4.45 | 0.08 | 1.83% | 4.37 | 4.48 | 71924 | 3191 | 0.57% |
| 2026-07-02 | 4.32 | 4.37 | 0.00 | 0.00% | 4.32 | 4.45 | 72829 | 3194 | 0.58% |
| 2026-07-01 | 4.32 | 4.37 | 0.05 | 1.16% | 4.27 | 4.43 | 68682 | 2999 | 0.54% |
| 2026-06-30 | 4.37 | 4.32 | -0.05 | -1.14% | 4.28 | 4.40 | 66505 | 2875 | 0.53% |
| 2026-06-29 | 4.39 | 4.37 | -0.02 | -0.46% | 4.25 | 4.40 | 83665 | 3628 | 0.66% |
| 2026-06-26 | 4.47 | 4.39 | -0.12 | -2.66% | 4.39 | 4.52 | 67347 | 2994 | 0.53% |
| 2026-06-25 | 4.57 | 4.51 | -0.06 | -1.31% | 4.45 | 4.58 | 75037 | 3375 | 0.59% |
| 2026-06-24 | 4.69 | 4.57 | -0.10 | -2.14% | 4.52 | 4.69 | 58553 | 2677 | 0.46% |
| 2026-06-23 | 4.67 | 4.67 | -0.01 | -0.21% | 4.63 | 4.75 | 65072 | 3057 | 0.52% |
| 2026-06-22 | 4.65 | 4.68 | 0.03 | 0.65% | 4.50 | 4.68 | 85907 | 3934 | 0.68% |
| 2026-06-18 | 4.72 | 4.65 | -0.09 | -1.90% | 4.63 | 4.73 | 64099 | 2993 | 0.51% |
| 2026-06-17 | 4.78 | 4.74 | -0.07 | -1.46% | 4.71 | 4.82 | 64315 | 3051 | 0.51% |
| 2026-06-16 | 4.80 | 4.81 | -0.01 | -0.21% | 4.74 | 4.83 | 59298 | 2839 | 0.47% |
| 2026-06-15 | 4.87 | 4.82 | 0.03 | 0.63% | 4.77 | 4.90 | 86746 | 4185 | 0.69% |
| 2026-06-12 | 4.82 | 4.79 | -0.01 | -0.21% | 4.79 | 4.89 | 73462 | 3555 | 0.58% |
| 2026-06-11 | 4.84 | 4.80 | -0.05 | -1.03% | 4.77 | 4.88 | 48764 | 2343 | 0.39% |
| 2026-06-10 | 4.87 | 4.85 | -0.03 | -0.61% | 4.75 | 4.88 | 60024 | 2881 | 0.48% |
| 2026-06-09 | 4.92 | 4.88 | -0.03 | -0.61% | 4.83 | 4.93 | 55949 | 2720 | 0.44% |
| 2026-06-08 | 5.00 | 4.91 | -0.10 | -2.00% | 4.83 | 5.03 | 86366 | 4248 | 0.68% |
| 2026-06-05 | 4.96 | 5.01 | 0.07 | 1.42% | 4.95 | 5.07 | 71687 | 3602 | 0.57% |
| 2026-06-04 | 5.06 | 4.94 | -0.11 | -2.18% | 4.93 | 5.10 | 71045 | 3545 | 0.56% |
| 2026-06-03 | 5.12 | 5.05 | -0.07 | -1.37% | 5.03 | 5.12 | 62126 | 3150 | 0.49% |
| 2026-06-02 | 5.27 | 5.12 | -0.15 | -2.85% | 5.12 | 5.27 | 63736 | 3292 | 0.50% |
| 2026-06-01 | 5.20 | 5.27 | 0.09 | 1.74% | 5.14 | 5.28 | 68521 | 3582 | 0.54% |
| 2026-05-29 | 5.12 | 5.18 | 0.07 | 1.37% | 5.12 | 5.23 | 86534 | 4488 | 0.69% |
| 2026-05-28 | 5.12 | 5.11 | -0.02 | -0.39% | 5.07 | 5.18 | 52442 | 2689 | 0.42% |
| 2026-05-27 | 5.23 | 5.13 | -0.12 | -2.29% | 5.08 | 5.28 | 76401 | 3929 | 0.61% |
| 2026-05-26 | 5.25 | 5.25 | -0.02 | -0.38% | 5.19 | 5.26 | 49397 | 2582 | 0.39% |
| 2026-05-25 | 5.33 | 5.27 | -0.04 | -0.75% | 5.24 | 5.35 | 66965 | 3535 | 0.53% |
| 2026-05-22 | 5.39 | 5.31 | -0.10 | -1.85% | 5.27 | 5.42 | 90029 | 4798 | 0.71% |
| 2026-05-21 | 5.51 | 5.41 | -0.22 | -3.91% | 5.39 | 5.58 | 125754 | 6896 | 1.00% |
| 2026-05-20 | 5.51 | 5.63 | 0.09 | 1.62% | 5.40 | 5.81 | 138898 | 7748 | 1.10% |
| 2026-05-19 | 5.51 | 5.54 | 0.04 | 0.73% | 5.47 | 5.54 | 42055 | 2318 | 0.33% |
| 2026-05-18 | 5.47 | 5.50 | 0.02 | 0.36% | 5.40 | 5.51 | 60668 | 3322 | 0.48% |
| 2026-05-15 | 5.53 | 5.48 | -0.06 | -1.08% | 5.45 | 5.55 | 79803 | 4378 | 0.63% |
| 2026-05-14 | 5.66 | 5.54 | -0.13 | -2.29% | 5.53 | 5.66 | 98664 | 5488 | 0.78% |
| 2026-05-13 | 5.71 | 5.67 | -0.03 | -0.53% | 5.62 | 5.74 | 104355 | 5914 | 0.83% |
| 2026-05-12 | 5.67 | 5.70 | 0.02 | 0.35% | 5.66 | 5.77 | 149385 | 8543 | 1.18% |
| 2026-05-11 | 5.61 | 5.68 | 0.01 | 0.18% | 5.56 | 5.71 | 172841 | 9754 | 1.37% |
| 2026-05-08 | 5.55 | 5.67 | 0.11 | 1.98% | 5.55 | 5.86 | 227186 | 12908 | 1.80% |
| 2026-05-07 | 5.57 | 5.56 | 0.00 | 0.00% | 5.55 | 5.65 | 86700 | 4843 | 0.69% |
| 2026-05-06 | 5.58 | 5.56 | 0.01 | 0.18% | 5.55 | 5.62 | 80978 | 4519 | 0.64% |
| 2026-04-30 | 5.64 | 5.55 | -0.07 | -1.25% | 5.55 | 5.64 | 71467 | 3987 | 0.57% |
| 2026-04-29 | 5.53 | 5.62 | 0.09 | 1.63% | 5.52 | 5.64 | 76778 | 4303 | 0.61% |
| 2026-04-28 | 5.58 | 5.53 | -0.07 | -1.25% | 5.51 | 5.60 | 64074 | 3550 | 0.51% |