当前时间：2026-08-04 08:24:33 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 | 4.75 | 4.80 | 0.06 | 1.27% | 4.72 | 4.81 | 74946 | 3581 | 1.70% |
| 2026-07-31 | 4.68 | 4.74 | 0.06 | 1.28% | 4.68 | 4.77 | 68220 | 3227 | 1.55% |
| 2026-07-30 | 4.67 | 4.68 | 0.01 | 0.21% | 4.64 | 4.75 | 63355 | 2974 | 1.44% |
| 2026-07-29 | 4.62 | 4.67 | 0.05 | 1.08% | 4.62 | 4.72 | 60046 | 2806 | 1.36% |
| 2026-07-28 | 4.55 | 4.62 | 0.05 | 1.09% | 4.55 | 4.65 | 49960 | 2305 | 1.13% |
| 2026-07-27 | 4.43 | 4.57 | 0.14 | 3.16% | 4.42 | 4.59 | 68403 | 3106 | 1.55% |
| 2026-07-24 | 4.55 | 4.43 | -0.14 | -3.06% | 4.42 | 4.58 | 59258 | 2650 | 1.34% |
| 2026-07-23 | 4.46 | 4.57 | 0.10 | 2.24% | 4.43 | 4.59 | 64262 | 2899 | 1.46% |
| 2026-07-22 | 4.52 | 4.47 | -0.06 | -1.32% | 4.43 | 4.56 | 63575 | 2842 | 1.44% |
| 2026-07-21 | 4.58 | 4.53 | -0.06 | -1.31% | 4.50 | 4.62 | 97793 | 4447 | 2.22% |
| 2026-07-20 | 4.66 | 4.59 | -0.07 | -1.50% | 4.55 | 4.75 | 89196 | 4144 | 2.02% |
| 2026-07-17 | 4.77 | 4.66 | -0.11 | -2.31% | 4.62 | 4.84 | 84618 | 3995 | 1.92% |
| 2026-07-16 | 4.70 | 4.77 | 0.08 | 1.71% | 4.66 | 4.79 | 83283 | 3953 | 1.89% |
| 2026-07-15 | 4.60 | 4.69 | 0.08 | 1.74% | 4.54 | 4.71 | 118289 | 5528 | 2.68% |
| 2026-07-14 | 4.47 | 4.61 | 0.13 | 2.90% | 4.45 | 4.62 | 67026 | 3050 | 1.52% |
| 2026-07-13 | 4.53 | 4.48 | -0.08 | -1.75% | 4.46 | 4.56 | 66931 | 3005 | 1.52% |
| 2026-07-10 | 4.50 | 4.56 | 0.06 | 1.33% | 4.43 | 4.67 | 96598 | 4432 | 2.19% |
| 2026-07-09 | 4.53 | 4.50 | -0.04 | -0.88% | 4.47 | 4.59 | 66711 | 3006 | 1.51% |
| 2026-07-08 | 4.50 | 4.54 | 0.03 | 0.67% | 4.45 | 4.58 | 45549 | 2060 | 1.03% |
| 2026-07-07 | 4.65 | 4.51 | -0.14 | -3.01% | 4.49 | 4.65 | 57036 | 2591 | 1.29% |
| 2026-07-06 | 4.62 | 4.65 | 0.01 | 0.22% | 4.61 | 4.71 | 75865 | 3533 | 1.72% |
| 2026-07-03 | 4.56 | 4.64 | 0.08 | 1.75% | 4.56 | 4.67 | 75178 | 3484 | 1.70% |
| 2026-07-02 | 4.52 | 4.56 | 0.01 | 0.22% | 4.52 | 4.68 | 74889 | 3442 | 1.70% |
| 2026-07-01 | 4.44 | 4.55 | 0.13 | 2.94% | 4.42 | 4.60 | 87344 | 3955 | 1.98% |
| 2026-06-30 | 4.45 | 4.42 | -0.05 | -1.12% | 4.38 | 4.50 | 64133 | 2834 | 1.45% |
| 2026-06-29 | 4.42 | 4.47 | 0.05 | 1.13% | 4.31 | 4.51 | 85547 | 3782 | 1.94% |
| 2026-06-26 | 4.45 | 4.42 | -0.05 | -1.12% | 4.37 | 4.52 | 90980 | 4047 | 2.06% |
| 2026-06-25 | 4.56 | 4.47 | -0.09 | -1.97% | 4.45 | 4.58 | 75336 | 3385 | 1.71% |
| 2026-06-24 | 4.73 | 4.56 | -0.18 | -3.80% | 4.54 | 4.76 | 89622 | 4118 | 2.03% |
| 2026-06-23 | 4.66 | 4.74 | 0.06 | 1.28% | 4.64 | 4.82 | 87534 | 4165 | 1.98% |
| 2026-06-22 | 4.64 | 4.68 | -0.01 | -0.21% | 4.54 | 4.68 | 82492 | 3795 | 1.87% |
| 2026-06-18 | 4.69 | 4.69 | -0.03 | -0.64% | 4.63 | 4.73 | 61518 | 2877 | 1.39% |
| 2026-06-17 | 4.77 | 4.72 | -0.05 | -1.05% | 4.67 | 4.78 | 97801 | 4605 | 2.22% |
| 2026-06-16 | 4.82 | 4.77 | -0.06 | -1.24% | 4.72 | 4.83 | 84215 | 4012 | 1.91% |
| 2026-06-15 | 4.90 | 4.83 | -0.07 | -1.43% | 4.79 | 4.99 | 129309 | 6275 | 2.93% |
| 2026-06-12 | 4.85 | 4.90 | 0.07 | 1.45% | 4.77 | 4.92 | 74277 | 3618 | 1.68% |
| 2026-06-11 | 4.86 | 4.83 | -0.07 | -1.43% | 4.76 | 4.91 | 71611 | 3446 | 1.62% |
| 2026-06-10 | 4.92 | 4.90 | -0.05 | -1.01% | 4.82 | 4.94 | 83092 | 4049 | 1.88% |
| 2026-06-09 | 4.95 | 4.95 | 0.00 | 0.00% | 4.90 | 5.00 | 57258 | 2827 | 1.30% |
| 2026-06-08 | 5.00 | 4.95 | -0.14 | -2.75% | 4.89 | 5.14 | 100966 | 5037 | 2.29% |
| 2026-06-05 | 5.03 | 5.09 | 0.07 | 1.39% | 5.02 | 5.17 | 79877 | 4063 | 1.81% |
| 2026-06-04 | 5.11 | 5.02 | -0.11 | -2.14% | 4.97 | 5.14 | 80484 | 4058 | 1.82% |
| 2026-06-03 | 5.22 | 5.13 | -0.09 | -1.72% | 5.09 | 5.23 | 64943 | 3334 | 1.47% |
| 2026-06-02 | 5.29 | 5.22 | -0.08 | -1.51% | 5.16 | 5.32 | 71109 | 3703 | 1.61% |
| 2026-06-01 | 5.11 | 5.30 | 0.19 | 3.72% | 5.07 | 5.32 | 92537 | 4834 | 2.10% |
| 2026-05-29 | 5.15 | 5.11 | 0.00 | 0.00% | 5.10 | 5.22 | 82451 | 4254 | 1.87% |
| 2026-05-28 | 5.19 | 5.21 | 0.00 | 0.00% | 5.12 | 5.28 | 78721 | 4098 | 1.78% |
| 2026-05-27 | 5.25 | 5.21 | -0.07 | -1.33% | 5.17 | 5.29 | 83046 | 4323 | 1.88% |
| 2026-05-26 | 5.37 | 5.28 | -0.09 | -1.68% | 5.25 | 5.38 | 86692 | 4596 | 1.96% |
| 2026-05-25 | 5.37 | 5.37 | 0.01 | 0.19% | 5.31 | 5.44 | 67638 | 3625 | 1.53% |
| 2026-05-22 | 5.33 | 5.36 | 0.05 | 0.94% | 5.27 | 5.39 | 75185 | 4007 | 1.70% |
| 2026-05-21 | 5.44 | 5.31 | -0.12 | -2.21% | 5.29 | 5.54 | 97867 | 5300 | 2.22% |
| 2026-05-20 | 5.53 | 5.43 | -0.14 | -2.51% | 5.39 | 5.55 | 88674 | 4828 | 2.01% |
| 2026-05-19 | 5.50 | 5.57 | 0.08 | 1.46% | 5.46 | 5.58 | 74408 | 4115 | 1.69% |
| 2026-05-18 | 5.52 | 5.49 | -0.02 | -0.36% | 5.42 | 5.52 | 95941 | 5235 | 2.17% |
| 2026-05-15 | 5.52 | 5.51 | -0.01 | -0.18% | 5.47 | 5.62 | 101998 | 5645 | 2.31% |
| 2026-05-14 | 5.64 | 5.52 | -0.12 | -2.13% | 5.51 | 5.66 | 92808 | 5173 | 2.10% |
| 2026-05-13 | 5.63 | 5.64 | 0.02 | 0.36% | 5.57 | 5.66 | 77696 | 4363 | 1.76% |
| 2026-05-12 | 5.75 | 5.62 | -0.14 | -2.43% | 5.61 | 5.79 | 110591 | 6272 | 2.51% |
| 2026-05-11 | 5.78 | 5.76 | -0.01 | -0.17% | 5.71 | 5.79 | 108134 | 6205 | 2.45% |
| 2026-05-08 | 5.65 | 5.77 | 0.11 | 1.94% | 5.62 | 5.78 | 134369 | 7656 | 3.05% |
| 2026-05-07 | 5.72 | 5.66 | -0.07 | -1.22% | 5.66 | 5.76 | 115358 | 6566 | 2.61% |
| 2026-05-06 | 5.76 | 5.73 | -0.03 | -0.52% | 5.69 | 5.78 | 135563 | 7758 | 3.07% |
| 2026-04-30 | 5.76 | 5.76 | 0.01 | 0.17% | 5.67 | 5.83 | 170799 | 9852 | 3.87% |
| 2026-04-29 | 5.73 | 5.75 | -0.32 | -5.27% | 5.56 | 5.78 | 263444 | 14983 | 5.97% |
| 2026-04-28 | 6.08 | 6.07 | -0.06 | -0.98% | 6.01 | 6.13 | 75115 | 4553 | 1.70% |
| 2026-04-27 | 6.02 | 6.13 | 0.11 | 1.83% | 5.92 | 6.16 | 99347 | 5994 | 2.25% |