当前时间：2026-08-08 21:26:54 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-07 | 4.03 | 3.98 | -0.05 | -1.24% | 3.95 | 4.03 | 380147 | 15138 | 1.41% |
| 2026-08-06 | 4.05 | 4.03 | -0.01 | -0.25% | 3.97 | 4.06 | 382405 | 15336 | 1.41% |
| 2026-08-05 | 4.10 | 4.04 | -0.06 | -1.46% | 4.02 | 4.13 | 403743 | 16362 | 1.49% |
| 2026-08-04 | 4.20 | 4.10 | -0.11 | -2.61% | 4.08 | 4.23 | 458948 | 18976 | 1.70% |
| 2026-08-03 | 4.13 | 4.21 | 0.06 | 1.45% | 4.13 | 4.23 | 513185 | 21479 | 1.90% |
| 2026-07-31 | 4.07 | 4.15 | 0.03 | 0.73% | 4.04 | 4.15 | 555102 | 22760 | 2.05% |
| 2026-07-30 | 4.04 | 4.12 | 0.07 | 1.73% | 4.03 | 4.13 | 585860 | 24057 | 2.17% |
| 2026-07-29 | 4.00 | 4.05 | 0.06 | 1.50% | 3.99 | 4.07 | 575350 | 23268 | 2.13% |
| 2026-07-28 | 3.97 | 3.99 | 0.03 | 0.76% | 3.93 | 4.01 | 368787 | 14662 | 1.36% |
| 2026-07-27 | 3.91 | 3.96 | 0.04 | 1.02% | 3.91 | 3.99 | 396038 | 15641 | 1.46% |
| 2026-07-24 | 3.95 | 3.92 | -0.04 | -1.01% | 3.91 | 3.99 | 272356 | 10731 | 1.01% |
| 2026-07-23 | 3.89 | 3.96 | 0.05 | 1.28% | 3.88 | 3.97 | 359334 | 14124 | 1.33% |
| 2026-07-22 | 3.90 | 3.91 | 0.00 | 0.00% | 3.83 | 3.92 | 524198 | 20309 | 1.94% |
| 2026-07-21 | 3.97 | 3.91 | -0.07 | -1.76% | 3.90 | 4.02 | 544550 | 21608 | 2.01% |
| 2026-07-20 | 3.93 | 3.98 | 0.04 | 1.02% | 3.92 | 4.03 | 586523 | 23390 | 2.17% |
| 2026-07-17 | 3.98 | 3.94 | -0.04 | -1.01% | 3.94 | 4.07 | 673331 | 27021 | 2.49% |
| 2026-07-16 | 4.01 | 3.98 | -0.03 | -0.75% | 3.96 | 4.03 | 370320 | 14782 | 1.37% |
| 2026-07-15 | 3.92 | 4.01 | 0.07 | 1.78% | 3.92 | 4.02 | 511463 | 20361 | 1.89% |
| 2026-07-14 | 3.92 | 3.94 | 0.01 | 0.25% | 3.91 | 3.97 | 403538 | 15931 | 1.49% |
| 2026-07-13 | 3.85 | 3.93 | 0.07 | 1.81% | 3.85 | 3.95 | 403186 | 15823 | 1.49% |
| 2026-07-10 | 3.88 | 3.86 | -0.02 | -0.52% | 3.83 | 3.90 | 265784 | 10278 | 0.98% |
| 2026-07-09 | 3.89 | 3.88 | -0.04 | -1.02% | 3.87 | 3.94 | 281403 | 10995 | 1.04% |
| 2026-07-08 | 3.90 | 3.92 | 0.01 | 0.26% | 3.87 | 3.96 | 254762 | 9992 | 0.94% |
| 2026-07-07 | 3.97 | 3.91 | -0.06 | -1.51% | 3.87 | 3.98 | 277094 | 10848 | 1.02% |
| 2026-07-06 | 3.84 | 3.97 | 0.12 | 3.12% | 3.82 | 3.98 | 457506 | 17886 | 1.69% |
| 2026-07-03 | 3.83 | 3.85 | 0.02 | 0.52% | 3.80 | 3.86 | 188221 | 7207 | 0.70% |
| 2026-07-02 | 3.79 | 3.83 | 0.05 | 1.32% | 3.75 | 3.85 | 208546 | 7929 | 0.77% |
| 2026-07-01 | 3.71 | 3.78 | 0.07 | 1.89% | 3.69 | 3.79 | 221949 | 8326 | 0.82% |
| 2026-06-30 | 3.77 | 3.71 | -0.07 | -1.85% | 3.68 | 3.79 | 226550 | 8402 | 0.84% |
| 2026-06-29 | 3.76 | 3.78 | 0.00 | 0.00% | 3.65 | 3.81 | 272141 | 10180 | 1.01% |
| 2026-06-26 | 3.82 | 3.78 | -0.05 | -1.31% | 3.75 | 3.84 | 212314 | 8033 | 0.79% |
| 2026-06-25 | 3.83 | 3.83 | -0.01 | -0.26% | 3.80 | 3.85 | 166865 | 6390 | 0.62% |
| 2026-06-24 | 3.94 | 3.84 | -0.11 | -2.78% | 3.83 | 3.95 | 306491 | 11887 | 1.13% |
| 2026-06-23 | 3.89 | 3.95 | 0.05 | 1.28% | 3.88 | 3.97 | 291884 | 11514 | 1.08% |
| 2026-06-22 | 3.91 | 3.90 | -0.02 | -0.51% | 3.82 | 3.92 | 323161 | 12500 | 1.20% |
| 2026-06-18 | 3.95 | 3.92 | -0.03 | -0.76% | 3.89 | 3.96 | 236041 | 9237 | 0.87% |
| 2026-06-17 | 3.98 | 3.95 | -0.03 | -0.75% | 3.93 | 4.00 | 256024 | 10118 | 0.95% |
| 2026-06-16 | 4.03 | 3.98 | -0.06 | -1.49% | 3.96 | 4.04 | 265041 | 10583 | 0.98% |
| 2026-06-15 | 4.08 | 4.04 | -0.04 | -0.98% | 4.03 | 4.10 | 419324 | 17006 | 1.55% |
| 2026-06-12 | 4.05 | 4.08 | 0.01 | 0.25% | 4.01 | 4.10 | 585582 | 23843 | 2.17% |
| 2026-06-11 | 4.06 | 4.07 | 0.01 | 0.25% | 4.04 | 4.08 | 351614 | 14275 | 1.30% |
| 2026-06-10 | 3.94 | 4.06 | 0.11 | 2.78% | 3.92 | 4.06 | 456505 | 18304 | 1.69% |
| 2026-06-09 | 3.93 | 3.95 | 0.01 | 0.25% | 3.90 | 3.97 | 274843 | 10849 | 1.02% |
| 2026-06-08 | 3.94 | 3.94 | 0.00 | 0.00% | 3.91 | 3.97 | 277487 | 10904 | 1.03% |
| 2026-06-05 | 3.92 | 3.94 | 0.03 | 0.77% | 3.92 | 3.98 | 191680 | 7578 | 0.71% |
| 2026-06-04 | 4.00 | 3.91 | -0.09 | -2.25% | 3.90 | 4.02 | 258921 | 10213 | 0.96% |
| 2026-06-03 | 4.05 | 4.00 | -0.07 | -1.72% | 3.96 | 4.07 | 359892 | 14417 | 1.33% |
| 2026-06-02 | 4.08 | 4.07 | -0.02 | -0.49% | 4.05 | 4.15 | 371163 | 15202 | 1.37% |
| 2026-06-01 | 3.99 | 4.09 | 0.13 | 3.28% | 3.95 | 4.10 | 478128 | 19270 | 1.77% |
| 2026-05-29 | 3.89 | 3.96 | 0.08 | 2.06% | 3.89 | 3.97 | 238977 | 9394 | 0.97% |
| 2026-05-28 | 4.39 | 4.39 | -0.02 | -0.45% | 4.36 | 4.42 | 198671 | 8722 | 0.81% |
| 2026-05-27 | 4.44 | 4.41 | -0.02 | -0.45% | 4.40 | 4.45 | 164398 | 7267 | 0.67% |
| 2026-05-26 | 4.42 | 4.43 | 0.01 | 0.23% | 4.41 | 4.44 | 146805 | 6492 | 0.60% |
| 2026-05-25 | 4.42 | 4.42 | 0.00 | 0.00% | 4.41 | 4.46 | 178066 | 7886 | 0.72% |
| 2026-05-22 | 4.44 | 4.42 | -0.02 | -0.45% | 4.42 | 4.45 | 147828 | 6551 | 0.60% |
| 2026-05-21 | 4.45 | 4.44 | -0.01 | -0.22% | 4.43 | 4.47 | 178350 | 7941 | 0.73% |
| 2026-05-20 | 4.46 | 4.45 | 0.00 | 0.00% | 4.42 | 4.47 | 215157 | 9553 | 0.88% |
| 2026-05-19 | 4.43 | 4.45 | 0.02 | 0.45% | 4.42 | 4.47 | 159726 | 7101 | 0.65% |
| 2026-05-18 | 4.43 | 4.43 | -0.02 | -0.45% | 4.40 | 4.45 | 236265 | 10456 | 0.96% |
| 2026-05-15 | 4.49 | 4.45 | -0.05 | -1.11% | 4.42 | 4.50 | 327316 | 14601 | 1.33% |
| 2026-05-14 | 4.50 | 4.50 | 0.00 | 0.00% | 4.48 | 4.51 | 243000 | 10923 | 0.99% |
| 2026-05-13 | 4.50 | 4.50 | 0.01 | 0.22% | 4.48 | 4.51 | 190971 | 8577 | 0.78% |
| 2026-05-12 | 4.48 | 4.49 | 0.01 | 0.22% | 4.47 | 4.50 | 217956 | 9778 | 0.89% |
| 2026-05-11 | 4.49 | 4.48 | -0.01 | -0.22% | 4.46 | 4.50 | 320984 | 14373 | 1.31% |
| 2026-05-08 | 4.50 | 4.49 | -0.01 | -0.22% | 4.48 | 4.52 | 234440 | 10530 | 0.95% |
| 2026-05-07 | 4.53 | 4.50 | -0.03 | -0.66% | 4.49 | 4.55 | 323881 | 14594 | 1.32% |
| 2026-05-06 | 4.60 | 4.53 | -0.05 | -1.09% | 4.51 | 4.60 | 548556 | 24864 | 2.23% |
| 2026-04-30 | 4.63 | 4.58 | -0.05 | -1.08% | 4.57 | 4.65 | 336131 | 15476 | 1.37% |