当前时间：2026-07-30 17:41:35 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-30 | 3.78 | 3.80 | 0.01 | 0.26% | 3.75 | 3.82 | 78166 | 2962 | 0.69% |
| 2026-07-29 | 3.73 | 3.79 | 0.06 | 1.61% | 3.72 | 3.79 | 103755 | 3911 | 0.91% |
| 2026-07-28 | 3.70 | 3.73 | 0.00 | 0.00% | 3.69 | 3.75 | 73830 | 2749 | 0.65% |
| 2026-07-27 | 3.72 | 3.73 | 0.01 | 0.27% | 3.69 | 3.78 | 119796 | 4470 | 1.06% |
| 2026-07-24 | 3.80 | 3.72 | -0.10 | -2.62% | 3.72 | 3.82 | 64959 | 2446 | 0.57% |
| 2026-07-23 | 3.76 | 3.82 | 0.04 | 1.06% | 3.75 | 3.84 | 82041 | 3117 | 0.72% |
| 2026-07-22 | 3.85 | 3.78 | -0.08 | -2.07% | 3.75 | 3.85 | 90614 | 3434 | 0.80% |
| 2026-07-21 | 3.82 | 3.86 | 0.04 | 1.05% | 3.78 | 3.87 | 116062 | 4445 | 1.02% |
| 2026-07-20 | 3.97 | 3.82 | -0.15 | -3.78% | 3.78 | 4.02 | 190938 | 7391 | 1.68% |
| 2026-07-17 | 4.00 | 3.97 | -0.02 | -0.50% | 3.95 | 4.05 | 99771 | 4007 | 0.88% |
| 2026-07-16 | 4.00 | 3.99 | -0.05 | -1.24% | 3.99 | 4.06 | 81777 | 3284 | 0.72% |
| 2026-07-15 | 3.97 | 4.04 | 0.05 | 1.25% | 3.94 | 4.06 | 88357 | 3549 | 0.78% |
| 2026-07-14 | 3.93 | 3.99 | 0.06 | 1.53% | 3.92 | 4.01 | 74947 | 2968 | 0.66% |
| 2026-07-13 | 4.01 | 3.93 | -0.16 | -3.91% | 3.93 | 4.05 | 124598 | 4951 | 1.10% |
| 2026-07-10 | 4.01 | 4.09 | 0.07 | 1.74% | 4.00 | 4.17 | 145062 | 5924 | 1.28% |
| 2026-07-09 | 4.00 | 4.02 | 0.01 | 0.25% | 3.89 | 4.07 | 143004 | 5675 | 1.26% |
| 2026-07-08 | 3.97 | 4.01 | 0.00 | 0.00% | 3.95 | 4.06 | 121657 | 4880 | 1.07% |
| 2026-07-07 | 3.95 | 4.01 | 0.07 | 1.78% | 3.91 | 4.06 | 120790 | 4821 | 1.07% |
| 2026-07-06 | 3.96 | 3.94 | -0.01 | -0.25% | 3.89 | 3.98 | 85949 | 3383 | 0.76% |
| 2026-07-03 | 3.95 | 3.95 | 0.02 | 0.51% | 3.91 | 4.05 | 89319 | 3563 | 0.79% |
| 2026-07-02 | 3.87 | 3.93 | 0.03 | 0.77% | 3.85 | 3.99 | 105643 | 4167 | 0.93% |
| 2026-07-01 | 3.87 | 3.90 | 0.04 | 1.04% | 3.84 | 3.92 | 98166 | 3811 | 0.87% |
| 2026-06-30 | 3.87 | 3.86 | -0.03 | -0.77% | 3.84 | 3.94 | 80653 | 3127 | 0.71% |
| 2026-06-29 | 3.91 | 3.89 | -0.01 | -0.26% | 3.82 | 3.97 | 100591 | 3896 | 0.89% |
| 2026-06-26 | 3.77 | 3.90 | 0.12 | 3.17% | 3.76 | 3.94 | 145798 | 5651 | 1.29% |
| 2026-06-25 | 3.91 | 3.78 | -0.16 | -4.06% | 3.77 | 3.93 | 147828 | 5647 | 1.30% |
| 2026-06-24 | 4.08 | 3.94 | -0.14 | -3.43% | 3.92 | 4.11 | 169533 | 6738 | 1.50% |
| 2026-06-23 | 4.01 | 4.08 | 0.03 | 0.74% | 3.99 | 4.12 | 123858 | 5055 | 1.09% |
| 2026-06-22 | 4.04 | 4.05 | -0.04 | -0.98% | 3.90 | 4.15 | 234159 | 9378 | 2.06% |
| 2026-06-18 | 4.28 | 4.09 | -0.21 | -4.88% | 4.09 | 4.28 | 251746 | 10421 | 2.22% |
| 2026-06-17 | 4.18 | 4.30 | 0.10 | 2.38% | 4.11 | 4.33 | 264716 | 11221 | 2.33% |
| 2026-06-16 | 4.25 | 4.20 | -0.05 | -1.18% | 4.12 | 4.25 | 194949 | 8128 | 1.72% |
| 2026-06-15 | 4.29 | 4.25 | -0.04 | -0.93% | 4.20 | 4.35 | 191769 | 8151 | 1.69% |
| 2026-06-12 | 4.24 | 4.29 | 0.09 | 2.14% | 4.21 | 4.34 | 192447 | 8249 | 1.70% |
| 2026-06-11 | 4.32 | 4.20 | -0.15 | -3.45% | 4.15 | 4.34 | 234779 | 9910 | 2.07% |
| 2026-06-10 | 4.36 | 4.35 | -0.04 | -0.91% | 4.33 | 4.49 | 245029 | 10740 | 2.16% |
| 2026-06-09 | 4.29 | 4.39 | 0.15 | 3.54% | 4.17 | 4.48 | 405970 | 17661 | 3.58% |
| 2026-06-08 | 4.13 | 4.24 | 0.02 | 0.47% | 4.11 | 4.26 | 176684 | 7413 | 1.56% |
| 2026-06-05 | 4.13 | 4.22 | 0.07 | 1.69% | 4.12 | 4.28 | 165591 | 6959 | 1.46% |
| 2026-06-04 | 4.17 | 4.15 | -0.07 | -1.66% | 4.10 | 4.20 | 129396 | 5347 | 1.14% |
| 2026-06-03 | 4.21 | 4.22 | 0.00 | 0.00% | 4.09 | 4.26 | 187385 | 7799 | 1.65% |
| 2026-06-02 | 4.25 | 4.22 | -0.05 | -1.17% | 4.17 | 4.28 | 176985 | 7476 | 1.56% |
| 2026-06-01 | 4.11 | 4.27 | 0.11 | 2.64% | 4.09 | 4.33 | 282275 | 11921 | 2.49% |
| 2026-05-29 | 4.13 | 4.16 | 0.10 | 2.46% | 4.13 | 4.44 | 316665 | 13468 | 2.79% |
| 2026-05-28 | 3.99 | 4.06 | 0.07 | 1.75% | 3.98 | 4.09 | 89317 | 3615 | 0.79% |
| 2026-05-27 | 4.10 | 4.01 | -0.09 | -2.20% | 4.00 | 4.11 | 109311 | 4415 | 0.96% |
| 2026-05-26 | 4.18 | 4.10 | -0.09 | -2.15% | 4.07 | 4.18 | 108788 | 4470 | 0.96% |
| 2026-05-25 | 4.19 | 4.19 | 0.03 | 0.72% | 4.18 | 4.25 | 94772 | 3995 | 0.84% |
| 2026-05-22 | 4.13 | 4.16 | 0.03 | 0.73% | 4.08 | 4.19 | 104359 | 4308 | 0.92% |
| 2026-05-21 | 4.18 | 4.13 | -0.04 | -0.96% | 4.13 | 4.27 | 126055 | 5290 | 1.11% |
| 2026-05-20 | 4.26 | 4.17 | -0.08 | -1.88% | 4.16 | 4.26 | 77232 | 3233 | 0.68% |
| 2026-05-19 | 4.25 | 4.25 | 0.00 | 0.00% | 4.20 | 4.28 | 77130 | 3269 | 0.68% |
| 2026-05-18 | 4.21 | 4.25 | 0.04 | 0.95% | 4.17 | 4.26 | 116091 | 4892 | 1.02% |
| 2026-05-15 | 4.26 | 4.21 | -0.02 | -0.47% | 4.19 | 4.26 | 95509 | 4028 | 0.84% |
| 2026-05-14 | 4.27 | 4.23 | -0.03 | -0.70% | 4.20 | 4.28 | 84024 | 3564 | 0.74% |
| 2026-05-13 | 4.25 | 4.26 | 0.00 | 0.00% | 4.22 | 4.28 | 92346 | 3925 | 0.81% |
| 2026-05-12 | 4.31 | 4.26 | -0.07 | -1.62% | 4.25 | 4.31 | 94142 | 4025 | 0.83% |
| 2026-05-11 | 4.30 | 4.33 | 0.05 | 1.17% | 4.28 | 4.33 | 135413 | 5835 | 1.19% |
| 2026-05-08 | 4.31 | 4.28 | 0.00 | 0.00% | 4.23 | 4.31 | 93922 | 4004 | 0.83% |
| 2026-05-07 | 4.33 | 4.28 | -0.03 | -0.70% | 4.27 | 4.36 | 136462 | 5884 | 1.20% |
| 2026-05-06 | 4.27 | 4.31 | 0.05 | 1.17% | 4.27 | 4.34 | 153354 | 6608 | 1.35% |
| 2026-04-30 | 4.23 | 4.26 | 0.01 | 0.24% | 4.22 | 4.28 | 131555 | 5602 | 1.16% |
| 2026-04-29 | 4.16 | 4.25 | 0.06 | 1.43% | 4.16 | 4.27 | 158909 | 6748 | 1.40% |
| 2026-04-28 | 4.15 | 4.19 | 0.02 | 0.48% | 4.14 | 4.21 | 121767 | 5090 | 1.07% |
| 2026-04-27 | 4.16 | 4.17 | 0.01 | 0.24% | 4.08 | 4.18 | 111373 | 4600 | 0.98% |
| 2026-04-24 | 4.09 | 4.16 | 0.08 | 1.96% | 4.06 | 4.18 | 116276 | 4804 | 1.03% |
| 2026-04-23 | 4.12 | 4.08 | -0.05 | -1.21% | 4.07 | 4.14 | 89528 | 3660 | 0.79% |
| 2026-04-22 | 4.17 | 4.13 | -0.05 | -1.20% | 4.12 | 4.17 | 86061 | 3561 | 0.76% |
| 2026-04-21 | 4.21 | 4.18 | -0.01 | -0.24% | 4.14 | 4.21 | 100990 | 4211 | 0.89% |