当前时间：2026-08-04 06:50:29 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 | 4.89 | 5.00 | 0.11 | 2.25% | 4.86 | 5.02 | 142799 | 7077 | 1.53% |
| 2026-07-31 | 4.84 | 4.89 | 0.05 | 1.03% | 4.81 | 4.90 | 119046 | 5773 | 1.27% |
| 2026-07-30 | 4.76 | 4.84 | 0.06 | 1.26% | 4.76 | 4.87 | 95040 | 4592 | 1.02% |
| 2026-07-29 | 4.78 | 4.78 | 0.04 | 0.84% | 4.75 | 4.84 | 103653 | 4974 | 1.11% |
| 2026-07-28 | 4.70 | 4.74 | 0.02 | 0.42% | 4.70 | 4.77 | 61325 | 2911 | 0.66% |
| 2026-07-27 | 4.64 | 4.72 | 0.07 | 1.51% | 4.62 | 4.75 | 73214 | 3448 | 0.78% |
| 2026-07-24 | 4.78 | 4.65 | -0.14 | -2.92% | 4.63 | 4.80 | 105250 | 4951 | 1.13% |
| 2026-07-23 | 4.66 | 4.79 | 0.15 | 3.23% | 4.64 | 4.80 | 114495 | 5430 | 1.23% |
| 2026-07-22 | 4.61 | 4.64 | 0.00 | 0.00% | 4.59 | 4.69 | 72320 | 3351 | 0.76% |
| 2026-07-21 | 4.67 | 4.64 | -0.03 | -0.64% | 4.60 | 4.71 | 90764 | 4220 | 0.96% |
| 2026-07-20 | 4.71 | 4.67 | -0.04 | -0.85% | 4.63 | 4.79 | 104102 | 4906 | 1.10% |
| 2026-07-17 | 4.74 | 4.71 | -0.04 | -0.84% | 4.67 | 4.83 | 96988 | 4605 | 1.03% |
| 2026-07-16 | 4.75 | 4.75 | 0.00 | 0.00% | 4.67 | 4.79 | 64470 | 3060 | 0.68% |
| 2026-07-15 | 4.65 | 4.75 | 0.09 | 1.93% | 4.62 | 4.80 | 87741 | 4162 | 0.93% |
| 2026-07-14 | 4.54 | 4.66 | 0.12 | 2.64% | 4.53 | 4.69 | 91084 | 4213 | 0.96% |
| 2026-07-13 | 4.56 | 4.54 | -0.05 | -1.09% | 4.52 | 4.62 | 69114 | 3152 | 0.73% |
| 2026-07-10 | 4.53 | 4.59 | 0.07 | 1.55% | 4.45 | 4.65 | 74060 | 3392 | 0.78% |
| 2026-07-09 | 4.57 | 4.52 | -0.08 | -1.74% | 4.48 | 4.64 | 79931 | 3624 | 0.85% |
| 2026-07-08 | 4.60 | 4.60 | -0.01 | -0.22% | 4.53 | 4.66 | 67276 | 3093 | 0.71% |
| 2026-07-07 | 4.71 | 4.61 | -0.10 | -2.12% | 4.55 | 4.72 | 77560 | 3572 | 0.82% |
| 2026-07-06 | 4.65 | 4.71 | 0.06 | 1.29% | 4.63 | 4.76 | 71901 | 3380 | 0.76% |
| 2026-07-03 | 4.58 | 4.65 | 0.04 | 0.87% | 4.58 | 4.68 | 77390 | 3589 | 0.82% |
| 2026-07-02 | 4.54 | 4.61 | 0.05 | 1.10% | 4.54 | 4.65 | 100998 | 4661 | 1.07% |
| 2026-07-01 | 4.51 | 4.56 | 0.08 | 1.79% | 4.43 | 4.60 | 162041 | 7340 | 1.71% |
| 2026-06-30 | 4.54 | 4.48 | -0.09 | -1.97% | 4.47 | 4.63 | 79168 | 3572 | 0.84% |
| 2026-06-29 | 4.51 | 4.57 | 0.04 | 0.88% | 4.38 | 4.66 | 107801 | 4887 | 1.14% |
| 2026-06-26 | 4.60 | 4.53 | -0.11 | -2.37% | 4.50 | 4.63 | 82944 | 3779 | 0.88% |
| 2026-06-25 | 4.70 | 4.64 | -0.09 | -1.90% | 4.60 | 4.72 | 90417 | 4198 | 0.96% |
| 2026-06-24 | 4.85 | 4.73 | -0.15 | -3.07% | 4.72 | 4.87 | 82706 | 3942 | 0.87% |
| 2026-06-23 | 4.93 | 4.88 | -0.06 | -1.21% | 4.84 | 5.00 | 98639 | 4847 | 1.04% |
| 2026-06-22 | 4.87 | 4.94 | 0.04 | 0.82% | 4.68 | 4.96 | 144052 | 6904 | 1.52% |
| 2026-06-18 | 4.93 | 4.90 | -0.05 | -1.01% | 4.85 | 4.94 | 64444 | 3154 | 0.68% |
| 2026-06-17 | 5.07 | 4.95 | -0.12 | -2.37% | 4.94 | 5.08 | 87254 | 4351 | 0.92% |
| 2026-06-16 | 5.10 | 5.07 | -0.05 | -0.98% | 5.03 | 5.12 | 79320 | 4013 | 0.84% |
| 2026-06-15 | 5.17 | 5.12 | -0.06 | -1.16% | 5.08 | 5.24 | 128452 | 6612 | 1.36% |
| 2026-06-12 | 5.10 | 5.18 | 0.07 | 1.37% | 5.03 | 5.24 | 151731 | 7801 | 1.60% |
| 2026-06-11 | 5.03 | 5.11 | 0.14 | 2.82% | 5.03 | 5.38 | 161243 | 8296 | 1.71% |
| 2026-06-10 | 5.09 | 5.07 | -0.03 | -0.59% | 5.02 | 5.12 | 65497 | 3318 | 0.69% |
| 2026-06-09 | 5.12 | 5.10 | -0.01 | -0.20% | 5.02 | 5.14 | 71167 | 3617 | 0.75% |
| 2026-06-08 | 5.16 | 5.11 | -0.05 | -0.97% | 5.03 | 5.19 | 94737 | 4849 | 1.00% |
| 2026-06-05 | 5.10 | 5.16 | 0.06 | 1.18% | 5.09 | 5.20 | 69863 | 3594 | 0.74% |
| 2026-06-04 | 5.17 | 5.10 | -0.07 | -1.35% | 5.05 | 5.20 | 76225 | 3894 | 0.81% |
| 2026-06-03 | 5.24 | 5.17 | -0.08 | -1.52% | 5.14 | 5.26 | 85263 | 4419 | 0.90% |
| 2026-06-02 | 5.35 | 5.25 | -0.09 | -1.69% | 5.22 | 5.37 | 91736 | 4830 | 0.97% |
| 2026-06-01 | 5.16 | 5.34 | 0.17 | 3.29% | 5.15 | 5.37 | 155929 | 8286 | 1.65% |
| 2026-05-29 | 5.17 | 5.17 | -0.01 | -0.19% | 5.16 | 5.28 | 99638 | 5190 | 1.05% |
| 2026-05-28 | 5.20 | 5.18 | -0.02 | -0.38% | 5.09 | 5.23 | 100152 | 5165 | 1.06% |
| 2026-05-27 | 5.30 | 5.20 | -0.08 | -1.52% | 5.16 | 5.31 | 89032 | 4642 | 0.94% |
| 2026-05-26 | 5.31 | 5.28 | -0.04 | -0.75% | 5.22 | 5.34 | 92092 | 4833 | 0.97% |
| 2026-05-25 | 5.40 | 5.32 | -0.11 | -2.03% | 5.31 | 5.44 | 81272 | 4347 | 0.86% |
| 2026-05-22 | 5.42 | 5.43 | 0.03 | 0.56% | 5.33 | 5.44 | 97432 | 5237 | 1.03% |
| 2026-05-21 | 5.54 | 5.40 | -0.13 | -2.35% | 5.40 | 5.57 | 121509 | 6679 | 1.28% |
| 2026-05-20 | 5.58 | 5.53 | -0.10 | -1.78% | 5.51 | 5.61 | 88698 | 4908 | 0.94% |
| 2026-05-19 | 5.61 | 5.63 | 0.02 | 0.36% | 5.57 | 5.65 | 75974 | 4257 | 0.80% |
| 2026-05-18 | 5.59 | 5.61 | 0.00 | 0.00% | 5.50 | 5.63 | 112379 | 6242 | 1.19% |
| 2026-05-15 | 5.71 | 5.61 | -0.08 | -1.41% | 5.59 | 5.71 | 161170 | 9072 | 1.70% |
| 2026-05-14 | 5.82 | 5.69 | -0.12 | -2.07% | 5.68 | 5.83 | 178652 | 10206 | 1.89% |
| 2026-05-13 | 5.80 | 5.81 | 0.02 | 0.35% | 5.75 | 5.82 | 139392 | 8066 | 1.47% |
| 2026-05-12 | 5.91 | 5.79 | -0.16 | -2.69% | 5.77 | 5.92 | 203141 | 11871 | 2.15% |
| 2026-05-11 | 6.01 | 5.95 | -0.05 | -0.83% | 5.90 | 6.02 | 197798 | 11778 | 2.09% |
| 2026-05-08 | 6.06 | 6.00 | -0.05 | -0.83% | 5.97 | 6.08 | 167058 | 10025 | 1.77% |
| 2026-05-07 | 6.16 | 6.05 | -0.09 | -1.47% | 6.03 | 6.18 | 209728 | 12718 | 2.22% |
| 2026-05-06 | 6.33 | 6.14 | -0.19 | -3.00% | 6.09 | 6.36 | 317947 | 19582 | 3.36% |
| 2026-04-30 | 6.29 | 6.33 | 0.02 | 0.32% | 6.16 | 6.44 | 259775 | 16361 | 2.75% |
| 2026-04-29 | 6.17 | 6.31 | 0.10 | 1.61% | 6.11 | 6.36 | 231724 | 14528 | 2.45% |
| 2026-04-28 | 6.58 | 6.21 | -0.44 | -6.62% | 6.14 | 6.58 | 418613 | 26287 | 4.43% |
| 2026-04-27 | 6.55 | 6.65 | -0.07 | -1.04% | 6.34 | 6.79 | 436162 | 28504 | 4.61% |