当前时间：2026-08-04 06:52:03 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 | 3.87 | 3.88 | 0.05 | 1.31% | 3.83 | 3.92 | 240094 | 9322 | 2.98% |
| 2026-07-31 | 3.73 | 3.83 | 0.07 | 1.86% | 3.73 | 3.84 | 233962 | 8886 | 2.91% |
| 2026-07-30 | 3.77 | 3.76 | -0.04 | -1.05% | 3.74 | 3.91 | 291369 | 11096 | 3.62% |
| 2026-07-29 | 3.78 | 3.80 | 0.01 | 0.26% | 3.71 | 3.82 | 234016 | 8806 | 2.91% |
| 2026-07-28 | 3.79 | 3.79 | -0.06 | -1.56% | 3.76 | 3.92 | 181682 | 6954 | 2.26% |
| 2026-07-27 | 3.76 | 3.85 | 0.09 | 2.39% | 3.72 | 3.88 | 204721 | 7862 | 2.54% |
| 2026-07-24 | 3.96 | 3.76 | -0.24 | -6.00% | 3.76 | 3.99 | 308248 | 11820 | 3.83% |
| 2026-07-23 | 3.99 | 4.00 | 0.00 | 0.00% | 3.84 | 4.00 | 255375 | 10008 | 3.17% |
| 2026-07-22 | 3.98 | 4.00 | 0.00 | 0.00% | 3.95 | 4.07 | 247569 | 9895 | 3.08% |
| 2026-07-21 | 4.02 | 4.00 | -0.03 | -0.74% | 3.84 | 4.06 | 352784 | 13893 | 4.39% |
| 2026-07-20 | 4.08 | 4.03 | -0.06 | -1.47% | 3.98 | 4.17 | 377815 | 15369 | 4.70% |
| 2026-07-17 | 4.25 | 4.09 | -0.14 | -3.31% | 4.00 | 4.34 | 494644 | 20630 | 6.15% |
| 2026-07-16 | 4.16 | 4.23 | 0.04 | 0.95% | 4.16 | 4.48 | 662831 | 28398 | 8.24% |
| 2026-07-15 | 3.95 | 4.19 | 0.19 | 4.75% | 3.87 | 4.40 | 650065 | 27200 | 8.08% |
| 2026-07-14 | 4.14 | 4.00 | -0.05 | -1.23% | 3.86 | 4.15 | 316742 | 12539 | 3.94% |
| 2026-07-13 | 4.18 | 4.05 | -0.14 | -3.34% | 4.03 | 4.23 | 444037 | 18172 | 5.52% |
| 2026-07-10 | 3.78 | 4.19 | 0.38 | 9.97% | 3.71 | 4.19 | 427575 | 17196 | 5.31% |
| 2026-07-09 | 3.86 | 3.81 | -0.07 | -1.80% | 3.78 | 3.93 | 251403 | 9623 | 3.13% |
| 2026-07-08 | 4.08 | 3.88 | -0.14 | -3.48% | 3.86 | 4.08 | 234835 | 9217 | 2.92% |
| 2026-07-07 | 4.10 | 4.02 | -0.10 | -2.43% | 4.00 | 4.17 | 267936 | 10865 | 3.33% |
| 2026-07-06 | 4.11 | 4.12 | 0.07 | 1.73% | 4.01 | 4.18 | 409287 | 16801 | 5.09% |
| 2026-07-03 | 4.15 | 4.05 | -0.12 | -2.88% | 4.02 | 4.31 | 553289 | 22886 | 6.88% |
| 2026-07-02 | 4.13 | 4.17 | 0.11 | 2.71% | 4.00 | 4.35 | 785168 | 32716 | 9.76% |
| 2026-07-01 | 3.70 | 4.06 | 0.37 | 10.03% | 3.70 | 4.06 | 282927 | 11102 | 3.52% |
| 2026-06-30 | 3.61 | 3.69 | 0.07 | 1.93% | 3.55 | 3.81 | 274719 | 10161 | 3.41% |
| 2026-06-29 | 3.47 | 3.62 | 0.11 | 3.13% | 3.46 | 3.65 | 315484 | 11340 | 3.92% |
| 2026-06-26 | 3.58 | 3.51 | -0.05 | -1.40% | 3.49 | 3.60 | 262780 | 9293 | 3.27% |
| 2026-06-25 | 3.62 | 3.56 | -0.08 | -2.20% | 3.51 | 3.62 | 190611 | 6772 | 2.37% |
| 2026-06-24 | 3.82 | 3.64 | -0.18 | -4.71% | 3.58 | 3.85 | 285484 | 10441 | 3.55% |
| 2026-06-23 | 3.71 | 3.82 | 0.08 | 2.14% | 3.69 | 3.95 | 341302 | 13165 | 4.24% |
| 2026-06-22 | 3.80 | 3.74 | -0.09 | -2.35% | 3.64 | 3.82 | 294998 | 10881 | 3.67% |
| 2026-06-18 | 3.88 | 3.83 | -0.08 | -2.05% | 3.77 | 3.90 | 226692 | 8670 | 2.82% |
| 2026-06-17 | 4.03 | 3.91 | -0.13 | -3.22% | 3.85 | 4.07 | 335851 | 13139 | 4.17% |
| 2026-06-16 | 3.96 | 4.04 | 0.07 | 1.76% | 3.92 | 4.07 | 262126 | 10493 | 3.26% |
| 2026-06-15 | 4.05 | 3.97 | -0.03 | -0.75% | 3.90 | 4.11 | 311178 | 12385 | 3.87% |
| 2026-06-12 | 4.00 | 4.00 | 0.02 | 0.50% | 3.93 | 4.06 | 269717 | 10814 | 3.35% |
| 2026-06-11 | 3.98 | 3.98 | -0.04 | -1.00% | 3.93 | 4.06 | 188973 | 7507 | 2.35% |
| 2026-06-10 | 4.03 | 4.02 | -0.01 | -0.25% | 3.93 | 4.10 | 224424 | 8985 | 2.79% |
| 2026-06-09 | 4.08 | 4.03 | -0.02 | -0.49% | 3.92 | 4.09 | 241706 | 9662 | 3.00% |
| 2026-06-08 | 3.95 | 4.05 | 0.06 | 1.50% | 3.92 | 4.27 | 418655 | 17192 | 5.20% |
| 2026-06-05 | 3.96 | 3.99 | 0.02 | 0.50% | 3.95 | 4.07 | 219216 | 8781 | 2.72% |
| 2026-06-04 | 4.12 | 3.97 | -0.13 | -3.17% | 3.96 | 4.16 | 229941 | 9249 | 2.86% |
| 2026-06-03 | 4.06 | 4.10 | 0.03 | 0.74% | 4.00 | 4.14 | 232792 | 9470 | 2.89% |
| 2026-06-02 | 4.21 | 4.07 | -0.11 | -2.63% | 3.98 | 4.22 | 215299 | 8734 | 2.68% |
| 2026-06-01 | 4.10 | 4.18 | 0.08 | 1.95% | 4.04 | 4.24 | 218942 | 9163 | 2.72% |
| 2026-05-29 | 4.20 | 4.10 | -0.09 | -2.15% | 4.10 | 4.23 | 221919 | 9245 | 2.76% |
| 2026-05-28 | 4.20 | 4.19 | -0.01 | -0.24% | 4.11 | 4.22 | 186096 | 7769 | 2.31% |
| 2026-05-27 | 4.30 | 4.20 | -0.11 | -2.55% | 4.18 | 4.33 | 177674 | 7513 | 2.21% |
| 2026-05-26 | 4.33 | 4.31 | -0.05 | -1.15% | 4.23 | 4.38 | 172445 | 7401 | 2.14% |
| 2026-05-25 | 4.39 | 4.36 | -0.01 | -0.23% | 4.30 | 4.45 | 201656 | 8790 | 2.51% |
| 2026-05-22 | 4.39 | 4.37 | 0.03 | 0.69% | 4.34 | 4.49 | 196314 | 8625 | 2.44% |
| 2026-05-21 | 4.43 | 4.34 | -0.07 | -1.59% | 4.33 | 4.51 | 289194 | 12762 | 3.59% |
| 2026-05-20 | 4.53 | 4.41 | -0.15 | -3.29% | 4.37 | 4.55 | 281036 | 12476 | 3.49% |
| 2026-05-19 | 4.69 | 4.56 | -0.09 | -1.94% | 4.45 | 4.69 | 291277 | 13259 | 3.62% |
| 2026-05-18 | 4.72 | 4.65 | -0.11 | -2.31% | 4.60 | 4.74 | 240423 | 11169 | 2.99% |
| 2026-05-15 | 4.81 | 4.76 | -0.09 | -1.86% | 4.69 | 4.85 | 302792 | 14480 | 3.76% |
| 2026-05-14 | 4.82 | 4.85 | 0.03 | 0.62% | 4.76 | 5.05 | 490010 | 23986 | 6.09% |
| 2026-05-13 | 4.92 | 4.82 | -0.04 | -0.82% | 4.78 | 4.92 | 278266 | 13412 | 3.46% |
| 2026-05-12 | 5.14 | 4.86 | -0.30 | -5.81% | 4.84 | 5.14 | 417319 | 20642 | 5.19% |
| 2026-05-11 | 5.19 | 5.16 | -0.04 | -0.77% | 5.11 | 5.23 | 336689 | 17393 | 4.19% |
| 2026-05-08 | 5.16 | 5.20 | 0.03 | 0.58% | 5.15 | 5.26 | 259880 | 13511 | 3.23% |
| 2026-05-07 | 5.26 | 5.17 | -0.10 | -1.90% | 5.12 | 5.27 | 350870 | 18137 | 4.36% |
| 2026-05-06 | 5.33 | 5.27 | -0.12 | -2.23% | 5.20 | 5.37 | 485092 | 25501 | 6.03% |
| 2026-04-30 | 5.10 | 5.39 | 0.31 | 6.10% | 5.00 | 5.48 | 888937 | 46908 | 11.05% |
| 2026-04-29 | 4.62 | 5.08 | 0.46 | 9.96% | 4.58 | 5.08 | 344281 | 17102 | 4.28% |
| 2026-04-28 | 4.76 | 4.62 | -0.18 | -3.75% | 4.59 | 4.76 | 304224 | 14146 | 3.78% |
| 2026-04-27 | 4.78 | 4.80 | 0.02 | 0.42% | 4.71 | 4.84 | 157317 | 7540 | 1.96% |