当前时间：2026-08-06 19:11:15 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 | 4.81 | 4.76 | -0.06 | -1.24% | 4.68 | 4.83 | 471359 | 22355 | 10.27% |
| 2026-08-05 | 4.82 | 4.82 | -0.04 | -0.82% | 4.73 | 4.92 | 662864 | 31967 | 14.45% |
| 2026-08-04 | 4.68 | 4.86 | 0.13 | 2.75% | 4.65 | 4.88 | 927739 | 44497 | 20.22% |
| 2026-08-03 | 4.81 | 4.73 | -0.29 | -5.78% | 4.59 | 4.85 | 855313 | 40145 | 18.64% |
| 2026-07-31 | 4.65 | 5.02 | 0.08 | 1.62% | 4.49 | 5.19 | 1067646 | 51147 | 23.27% |
| 2026-07-30 | 4.55 | 4.94 | 0.45 | 10.02% | 4.55 | 4.94 | 359987 | 17261 | 7.85% |
| 2026-07-29 | 4.30 | 4.49 | 0.22 | 5.15% | 4.30 | 4.60 | 433883 | 19459 | 9.46% |
| 2026-07-28 | 4.17 | 4.27 | 0.06 | 1.43% | 4.17 | 4.33 | 151052 | 6480 | 3.29% |
| 2026-07-27 | 4.13 | 4.21 | 0.09 | 2.18% | 4.05 | 4.22 | 153534 | 6413 | 3.35% |
| 2026-07-24 | 4.18 | 4.12 | -0.10 | -2.37% | 4.07 | 4.20 | 129746 | 5342 | 2.83% |
| 2026-07-23 | 4.05 | 4.22 | 0.14 | 3.43% | 4.02 | 4.23 | 172950 | 7153 | 3.77% |
| 2026-07-22 | 4.09 | 4.08 | -0.04 | -0.97% | 4.05 | 4.17 | 162600 | 6665 | 3.54% |
| 2026-07-21 | 4.19 | 4.12 | -0.09 | -2.14% | 3.94 | 4.20 | 234898 | 9558 | 5.12% |
| 2026-07-20 | 4.40 | 4.21 | -0.14 | -3.22% | 4.16 | 4.47 | 224016 | 9686 | 4.88% |
| 2026-07-17 | 4.54 | 4.35 | -0.23 | -5.02% | 4.30 | 4.65 | 199229 | 8854 | 4.34% |
| 2026-07-16 | 4.51 | 4.58 | 0.03 | 0.66% | 4.49 | 4.66 | 144717 | 6643 | 3.15% |
| 2026-07-15 | 4.42 | 4.55 | 0.06 | 1.34% | 4.42 | 4.60 | 153328 | 6961 | 3.34% |
| 2026-07-14 | 4.40 | 4.49 | 0.09 | 2.05% | 4.32 | 4.50 | 138511 | 6137 | 3.02% |
| 2026-07-13 | 4.50 | 4.40 | -0.13 | -2.87% | 4.39 | 4.55 | 161751 | 7171 | 3.53% |
| 2026-07-10 | 4.39 | 4.53 | 0.14 | 3.19% | 4.32 | 4.61 | 198818 | 8973 | 4.33% |
| 2026-07-09 | 4.43 | 4.39 | -0.01 | -0.23% | 4.27 | 4.44 | 169144 | 7357 | 3.69% |
| 2026-07-08 | 4.43 | 4.40 | -0.03 | -0.68% | 4.34 | 4.46 | 145875 | 6415 | 3.18% |
| 2026-07-07 | 4.60 | 4.43 | -0.14 | -3.06% | 4.41 | 4.60 | 133604 | 5977 | 2.91% |
| 2026-07-06 | 4.61 | 4.57 | -0.04 | -0.87% | 4.57 | 4.67 | 122127 | 5633 | 2.66% |
| 2026-07-03 | 4.61 | 4.61 | 0.04 | 0.88% | 4.53 | 4.64 | 152116 | 6994 | 3.32% |
| 2026-07-02 | 4.55 | 4.57 | -0.02 | -0.44% | 4.53 | 4.67 | 135716 | 6227 | 2.96% |
| 2026-07-01 | 4.42 | 4.59 | 0.14 | 3.15% | 4.42 | 4.64 | 215089 | 9781 | 4.69% |
| 2026-06-30 | 4.50 | 4.45 | -0.08 | -1.77% | 4.38 | 4.56 | 163585 | 7271 | 3.57% |
| 2026-06-29 | 4.49 | 4.53 | -0.01 | -0.22% | 4.41 | 4.58 | 162344 | 7313 | 3.54% |
| 2026-06-26 | 4.60 | 4.54 | -0.10 | -2.16% | 4.48 | 4.63 | 145123 | 6608 | 3.16% |
| 2026-06-25 | 4.67 | 4.64 | -0.04 | -0.85% | 4.61 | 4.79 | 141665 | 6611 | 3.09% |
| 2026-06-24 | 4.86 | 4.68 | -0.20 | -4.10% | 4.65 | 4.89 | 127872 | 6029 | 2.79% |
| 2026-06-23 | 4.78 | 4.88 | 0.06 | 1.24% | 4.78 | 4.96 | 129803 | 6352 | 2.83% |
| 2026-06-22 | 4.74 | 4.82 | 0.03 | 0.63% | 4.64 | 4.83 | 142370 | 6744 | 3.10% |
| 2026-06-18 | 4.80 | 4.79 | -0.04 | -0.83% | 4.74 | 4.83 | 111977 | 5351 | 2.44% |
| 2026-06-17 | 4.95 | 4.83 | -0.15 | -3.01% | 4.79 | 4.97 | 161090 | 7799 | 3.51% |
| 2026-06-16 | 4.97 | 4.98 | 0.01 | 0.20% | 4.84 | 5.00 | 174005 | 8553 | 3.79% |
| 2026-06-15 | 5.12 | 4.97 | -0.15 | -2.93% | 4.95 | 5.22 | 186905 | 9401 | 4.07% |
| 2026-06-12 | 5.02 | 5.12 | 0.12 | 2.40% | 4.95 | 5.15 | 143767 | 7297 | 3.13% |
| 2026-06-11 | 5.05 | 5.00 | -0.10 | -1.96% | 4.95 | 5.09 | 117881 | 5892 | 2.57% |
| 2026-06-10 | 5.06 | 5.10 | -0.01 | -0.20% | 5.00 | 5.14 | 115807 | 5861 | 2.52% |
| 2026-06-09 | 5.08 | 5.11 | 0.04 | 0.79% | 5.00 | 5.15 | 140962 | 7181 | 3.07% |
| 2026-06-08 | 5.12 | 5.07 | -0.16 | -3.06% | 5.00 | 5.33 | 179615 | 9264 | 3.92% |
| 2026-06-05 | 5.11 | 5.23 | 0.13 | 2.55% | 5.08 | 5.32 | 222495 | 11597 | 4.85% |
| 2026-06-04 | 5.27 | 5.10 | -0.19 | -3.59% | 5.04 | 5.36 | 195035 | 10030 | 4.25% |
| 2026-06-03 | 5.43 | 5.29 | -0.14 | -2.58% | 5.23 | 5.43 | 171534 | 9068 | 3.74% |
| 2026-06-02 | 5.66 | 5.43 | -0.26 | -4.57% | 5.39 | 5.69 | 238676 | 13068 | 5.20% |
| 2026-06-01 | 5.50 | 5.69 | 0.19 | 3.45% | 5.41 | 5.79 | 317125 | 18020 | 6.91% |
| 2026-05-29 | 5.35 | 5.50 | 0.15 | 2.80% | 5.35 | 5.78 | 302664 | 16913 | 6.60% |
| 2026-05-28 | 5.33 | 5.35 | 0.01 | 0.19% | 5.23 | 5.39 | 97111 | 5172 | 2.12% |
| 2026-05-27 | 5.37 | 5.34 | -0.03 | -0.56% | 5.21 | 5.39 | 140283 | 7434 | 3.06% |
| 2026-05-26 | 5.50 | 5.37 | -0.15 | -2.72% | 5.31 | 5.55 | 116948 | 6309 | 2.55% |
| 2026-05-25 | 5.60 | 5.52 | -0.09 | -1.60% | 5.47 | 5.66 | 117030 | 6476 | 2.55% |
| 2026-05-22 | 5.56 | 5.61 | 0.08 | 1.45% | 5.51 | 5.65 | 119745 | 6686 | 2.61% |
| 2026-05-21 | 5.75 | 5.53 | -0.21 | -3.66% | 5.50 | 5.82 | 130636 | 7404 | 2.85% |
| 2026-05-20 | 5.84 | 5.74 | -0.08 | -1.37% | 5.71 | 5.84 | 105606 | 6069 | 2.30% |
| 2026-05-19 | 5.90 | 5.82 | -0.05 | -0.85% | 5.72 | 5.93 | 116762 | 6785 | 2.55% |
| 2026-05-18 | 5.84 | 5.87 | 0.03 | 0.51% | 5.74 | 5.89 | 134876 | 7838 | 2.94% |
| 2026-05-15 | 6.04 | 5.84 | -0.14 | -2.34% | 5.80 | 6.04 | 137918 | 8105 | 3.01% |
| 2026-05-14 | 6.10 | 5.98 | -0.12 | -1.97% | 5.96 | 6.11 | 158882 | 9571 | 3.46% |
| 2026-05-13 | 5.98 | 6.10 | 0.12 | 2.01% | 5.94 | 6.12 | 188881 | 11420 | 4.12% |
| 2026-05-12 | 6.10 | 5.98 | -0.13 | -2.13% | 5.94 | 6.12 | 162440 | 9751 | 3.54% |
| 2026-05-11 | 6.18 | 6.11 | -0.06 | -0.97% | 6.03 | 6.18 | 155001 | 9421 | 3.38% |
| 2026-05-08 | 5.98 | 6.17 | 0.17 | 2.83% | 5.98 | 6.20 | 222475 | 13618 | 4.85% |
| 2026-05-07 | 6.07 | 6.00 | -0.05 | -0.83% | 5.98 | 6.09 | 190497 | 11463 | 4.15% |
| 2026-05-06 | 6.00 | 6.05 | 0.04 | 0.67% | 5.94 | 6.06 | 231774 | 13948 | 5.05% |
| 2026-04-30 | 5.95 | 6.01 | 0.06 | 1.01% | 5.90 | 6.08 | 264855 | 15919 | 5.77% |
| 2026-04-29 | 5.80 | 5.95 | 0.12 | 2.06% | 5.75 | 6.03 | 422762 | 25061 | 9.22% |
| 2026-04-28 | 5.87 | 5.83 | 0.07 | 1.22% | 5.61 | 6.07 | 529671 | 30547 | 11.55% |