当前时间：2026-08-07 05:39:50 星期五休市中
| 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 | 3.86 | 3.80 | -0.07 | -1.81% | 3.75 | 3.86 | 126125 | 4788 | 1.57% |
| 2026-08-05 | 3.88 | 3.87 | -0.01 | -0.26% | 3.83 | 3.90 | 90220 | 3479 | 1.12% |
| 2026-08-04 | 3.87 | 3.88 | 0.02 | 0.52% | 3.84 | 3.97 | 116431 | 4528 | 1.45% |
| 2026-08-03 | 3.79 | 3.86 | 0.07 | 1.85% | 3.76 | 3.86 | 86259 | 3296 | 1.07% |
| 2026-07-31 | 3.75 | 3.79 | 0.04 | 1.07% | 3.75 | 3.81 | 84875 | 3212 | 1.06% |
| 2026-07-30 | 3.78 | 3.75 | -0.05 | -1.32% | 3.71 | 3.83 | 86285 | 3254 | 1.07% |
| 2026-07-29 | 3.75 | 3.80 | 0.03 | 0.80% | 3.75 | 3.83 | 90337 | 3425 | 1.12% |
| 2026-07-28 | 3.73 | 3.77 | 0.04 | 1.07% | 3.70 | 3.82 | 101050 | 3815 | 1.26% |
| 2026-07-27 | 3.64 | 3.73 | 0.09 | 2.47% | 3.62 | 3.74 | 74590 | 2767 | 0.93% |
| 2026-07-24 | 3.69 | 3.64 | -0.08 | -2.15% | 3.62 | 3.71 | 69791 | 2551 | 0.87% |
| 2026-07-23 | 3.59 | 3.72 | 0.13 | 3.62% | 3.57 | 3.73 | 104615 | 3837 | 1.30% |
| 2026-07-22 | 3.61 | 3.59 | 0.00 | 0.00% | 3.56 | 3.71 | 108830 | 3948 | 1.36% |
| 2026-07-21 | 3.58 | 3.59 | 0.02 | 0.56% | 3.47 | 3.61 | 136428 | 4838 | 1.70% |
| 2026-07-20 | 3.61 | 3.57 | -0.03 | -0.83% | 3.52 | 3.69 | 120387 | 4345 | 1.50% |
| 2026-07-17 | 3.72 | 3.60 | -0.13 | -3.49% | 3.58 | 3.79 | 149305 | 5475 | 1.86% |
| 2026-07-16 | 3.67 | 3.73 | 0.05 | 1.36% | 3.64 | 3.76 | 93690 | 3485 | 1.17% |
| 2026-07-15 | 3.64 | 3.68 | 0.03 | 0.82% | 3.62 | 3.75 | 105944 | 3924 | 1.32% |
| 2026-07-14 | 3.57 | 3.65 | 0.07 | 1.96% | 3.54 | 3.67 | 98494 | 3554 | 1.23% |
| 2026-07-13 | 3.68 | 3.58 | -0.13 | -3.50% | 3.57 | 3.71 | 115915 | 4175 | 1.44% |
| 2026-07-10 | 3.65 | 3.71 | 0.06 | 1.64% | 3.58 | 3.76 | 111325 | 4123 | 1.39% |
| 2026-07-09 | 3.67 | 3.65 | -0.05 | -1.35% | 3.57 | 3.71 | 96447 | 3496 | 1.20% |
| 2026-07-08 | 3.71 | 3.70 | -0.02 | -0.54% | 3.63 | 3.74 | 99106 | 3655 | 1.23% |
| 2026-07-07 | 3.73 | 3.72 | -0.01 | -0.27% | 3.66 | 3.83 | 144121 | 5393 | 1.79% |
| 2026-07-06 | 3.82 | 3.73 | -0.09 | -2.36% | 3.72 | 3.84 | 105395 | 3956 | 1.31% |
| 2026-07-03 | 3.78 | 3.82 | 0.06 | 1.60% | 3.75 | 3.86 | 120785 | 4609 | 1.50% |
| 2026-07-02 | 3.80 | 3.76 | -0.03 | -0.79% | 3.75 | 3.89 | 119412 | 4551 | 1.49% |
| 2026-07-01 | 3.68 | 3.79 | 0.12 | 3.27% | 3.66 | 3.84 | 131329 | 4929 | 1.64% |
| 2026-06-30 | 3.61 | 3.67 | 0.02 | 0.55% | 3.58 | 3.70 | 141949 | 5186 | 1.77% |
| 2026-06-29 | 3.60 | 3.65 | 0.05 | 1.39% | 3.46 | 3.71 | 180503 | 6506 | 2.25% |
| 2026-06-26 | 3.76 | 3.60 | -0.17 | -4.51% | 3.59 | 3.76 | 144895 | 5292 | 1.80% |
| 2026-06-25 | 3.89 | 3.77 | -0.13 | -3.33% | 3.71 | 3.90 | 149069 | 5624 | 1.86% |
| 2026-06-24 | 3.93 | 3.90 | -0.06 | -1.52% | 3.80 | 3.99 | 129477 | 5043 | 1.61% |
| 2026-06-23 | 3.97 | 3.96 | -0.04 | -1.00% | 3.92 | 4.00 | 120768 | 4788 | 1.50% |
| 2026-06-22 | 3.83 | 4.00 | 0.15 | 3.90% | 3.70 | 4.05 | 214913 | 8264 | 2.68% |
| 2026-06-18 | 4.01 | 3.85 | -0.19 | -4.70% | 3.85 | 4.03 | 196125 | 7666 | 2.44% |
| 2026-06-17 | 4.10 | 4.04 | -0.10 | -2.42% | 4.03 | 4.12 | 127311 | 5163 | 1.59% |
| 2026-06-16 | 4.13 | 4.14 | 0.01 | 0.24% | 4.05 | 4.16 | 135095 | 5543 | 1.68% |
| 2026-06-15 | 4.12 | 4.13 | 0.02 | 0.49% | 4.07 | 4.17 | 127256 | 5246 | 1.58% |
| 2026-06-12 | 4.08 | 4.11 | 0.05 | 1.23% | 4.04 | 4.15 | 108974 | 4469 | 1.36% |
| 2026-06-11 | 4.16 | 4.06 | -0.15 | -3.56% | 4.04 | 4.18 | 141805 | 5780 | 1.77% |
| 2026-06-10 | 4.09 | 4.21 | 0.10 | 2.43% | 4.06 | 4.29 | 192823 | 8091 | 2.40% |
| 2026-06-09 | 4.13 | 4.11 | 0.01 | 0.24% | 4.06 | 4.15 | 108976 | 4470 | 1.36% |
| 2026-06-08 | 4.06 | 4.10 | -0.07 | -1.68% | 4.03 | 4.24 | 165223 | 6835 | 2.06% |
| 2026-06-05 | 4.13 | 4.17 | 0.04 | 0.97% | 4.08 | 4.29 | 193057 | 8075 | 2.40% |
| 2026-06-04 | 4.14 | 4.13 | -0.05 | -1.20% | 4.10 | 4.25 | 149116 | 6203 | 1.86% |
| 2026-06-03 | 4.17 | 4.18 | 0.00 | 0.00% | 4.13 | 4.22 | 137913 | 5756 | 1.72% |
| 2026-06-02 | 4.26 | 4.18 | -0.08 | -1.88% | 4.12 | 4.27 | 184051 | 7668 | 2.29% |
| 2026-06-01 | 4.17 | 4.26 | 0.03 | 0.71% | 4.16 | 4.31 | 147949 | 6307 | 1.84% |
| 2026-05-29 | 4.28 | 4.23 | -0.06 | -1.40% | 4.20 | 4.33 | 213481 | 9081 | 2.66% |
| 2026-05-28 | 4.41 | 4.29 | -0.11 | -2.50% | 4.25 | 4.41 | 207491 | 8966 | 2.58% |
| 2026-05-27 | 4.52 | 4.40 | -0.17 | -3.72% | 4.33 | 4.55 | 246018 | 10837 | 3.06% |
| 2026-05-26 | 4.50 | 4.57 | 0.03 | 0.66% | 4.44 | 4.63 | 238781 | 10817 | 2.97% |
| 2026-05-25 | 4.75 | 4.54 | -0.25 | -5.22% | 4.49 | 4.80 | 343155 | 15685 | 4.27% |
| 2026-05-22 | 4.69 | 4.79 | 0.14 | 3.01% | 4.63 | 4.86 | 270811 | 12820 | 3.37% |
| 2026-05-21 | 4.85 | 4.65 | -0.20 | -4.12% | 4.62 | 4.94 | 342126 | 16394 | 4.26% |
| 2026-05-20 | 4.85 | 4.85 | 0.00 | 0.00% | 4.73 | 4.90 | 296589 | 14287 | 3.69% |
| 2026-05-19 | 4.88 | 4.85 | -0.01 | -0.21% | 4.78 | 4.92 | 309203 | 14988 | 3.85% |
| 2026-05-18 | 4.95 | 4.86 | -0.13 | -2.61% | 4.82 | 5.03 | 454555 | 22160 | 5.66% |
| 2026-05-15 | 4.46 | 4.99 | 0.52 | 11.63% | 4.42 | 5.15 | 866150 | 42309 | 10.79% |
| 2026-05-14 | 4.65 | 4.47 | -0.17 | -3.66% | 4.47 | 4.67 | 214064 | 9706 | 2.67% |
| 2026-05-13 | 4.63 | 4.64 | 0.02 | 0.43% | 4.54 | 4.71 | 305537 | 14098 | 3.80% |
| 2026-05-12 | 4.79 | 4.62 | -0.19 | -3.95% | 4.58 | 4.81 | 306718 | 14286 | 3.82% |
| 2026-05-11 | 4.76 | 4.81 | 0.03 | 0.63% | 4.69 | 5.00 | 488281 | 23675 | 6.08% |
| 2026-05-08 | 4.22 | 4.78 | 0.56 | 13.27% | 4.20 | 4.82 | 673716 | 30703 | 8.39% |
| 2026-05-07 | 4.24 | 4.22 | -0.05 | -1.17% | 4.20 | 4.28 | 153556 | 6495 | 1.91% |
| 2026-05-06 | 4.28 | 4.27 | -0.01 | -0.23% | 4.24 | 4.31 | 147739 | 6306 | 1.84% |
| 2026-04-30 | 4.28 | 4.28 | -0.02 | -0.47% | 4.26 | 4.34 | 96458 | 4141 | 1.20% |
| 2026-04-29 | 4.28 | 4.30 | 0.02 | 0.47% | 4.25 | 4.35 | 142460 | 6145 | 1.77% |