当前时间：2026-08-01 00:07:11 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-31 | 4.39 | 4.37 | 0.01 | 0.23% | 4.35 | 4.44 | 283698 | 12443 | 0.73% |
| 2026-07-30 | 4.32 | 4.36 | 0.02 | 0.46% | 4.31 | 4.47 | 387175 | 17054 | 1.00% |
| 2026-07-29 | 4.21 | 4.34 | 0.14 | 3.33% | 4.21 | 4.34 | 418033 | 17904 | 1.08% |
| 2026-07-28 | 4.15 | 4.20 | 0.01 | 0.24% | 4.14 | 4.21 | 248576 | 10397 | 0.64% |
| 2026-07-27 | 4.14 | 4.19 | 0.05 | 1.21% | 4.13 | 4.21 | 206867 | 8650 | 0.54% |
| 2026-07-24 | 4.27 | 4.14 | -0.15 | -3.50% | 4.14 | 4.29 | 318142 | 13397 | 0.82% |
| 2026-07-23 | 4.24 | 4.29 | 0.03 | 0.70% | 4.23 | 4.32 | 322168 | 13788 | 0.83% |
| 2026-07-22 | 4.25 | 4.26 | 0.00 | 0.00% | 4.15 | 4.27 | 488874 | 20508 | 1.27% |
| 2026-07-21 | 4.25 | 4.26 | 0.00 | 0.00% | 4.24 | 4.33 | 346943 | 14849 | 0.90% |
| 2026-07-20 | 4.26 | 4.26 | 0.00 | 0.00% | 4.20 | 4.31 | 373272 | 15886 | 0.97% |
| 2026-07-17 | 4.33 | 4.26 | -0.08 | -1.84% | 4.26 | 4.41 | 385828 | 16697 | 1.00% |
| 2026-07-16 | 4.32 | 4.34 | -0.01 | -0.23% | 4.28 | 4.36 | 233774 | 10119 | 0.61% |
| 2026-07-15 | 4.30 | 4.35 | 0.05 | 1.16% | 4.25 | 4.37 | 277636 | 11966 | 0.72% |
| 2026-07-14 | 4.45 | 4.30 | -0.17 | -3.80% | 4.27 | 4.45 | 487246 | 21115 | 1.26% |
| 2026-07-13 | 4.50 | 4.47 | -0.03 | -0.67% | 4.42 | 4.54 | 392314 | 17513 | 1.02% |
| 2026-07-10 | 4.52 | 4.50 | -0.06 | -1.32% | 4.45 | 4.55 | 420421 | 18899 | 1.09% |
| 2026-07-09 | 4.48 | 4.56 | 0.04 | 0.88% | 4.46 | 4.56 | 377183 | 17060 | 0.98% |
| 2026-07-08 | 4.79 | 4.52 | -0.28 | -5.83% | 4.50 | 4.80 | 718227 | 32844 | 1.86% |
| 2026-07-07 | 4.68 | 4.80 | 0.15 | 3.23% | 4.63 | 4.84 | 916430 | 43604 | 2.37% |
| 2026-07-06 | 4.63 | 4.65 | 0.06 | 1.31% | 4.56 | 4.70 | 531412 | 24563 | 1.38% |
| 2026-07-03 | 4.70 | 4.59 | -0.05 | -1.08% | 4.59 | 4.80 | 556236 | 25930 | 1.44% |
| 2026-07-02 | 4.90 | 4.64 | -0.20 | -4.13% | 4.64 | 4.95 | 933438 | 44498 | 2.42% |
| 2026-07-01 | 4.40 | 4.84 | 0.44 | 10.00% | 4.40 | 4.84 | 1081340 | 51086 | 2.80% |
| 2026-06-30 | 4.43 | 4.40 | -0.08 | -1.79% | 4.36 | 4.52 | 390807 | 17272 | 1.01% |
| 2026-06-29 | 4.65 | 4.48 | -0.25 | -5.29% | 4.35 | 4.65 | 696066 | 31144 | 1.80% |
| 2026-06-26 | 4.60 | 4.73 | 0.12 | 2.60% | 4.53 | 4.81 | 753016 | 35595 | 1.95% |
| 2026-06-25 | 4.49 | 4.61 | 0.08 | 1.77% | 4.39 | 4.64 | 555062 | 24861 | 1.44% |
| 2026-06-24 | 4.73 | 4.53 | -0.19 | -4.03% | 4.51 | 4.76 | 523985 | 24106 | 1.36% |
| 2026-06-23 | 4.74 | 4.72 | -0.07 | -1.46% | 4.70 | 4.82 | 456685 | 21694 | 1.18% |
| 2026-06-22 | 4.61 | 4.79 | 0.16 | 3.46% | 4.55 | 4.83 | 697201 | 32978 | 1.81% |
| 2026-06-18 | 4.66 | 4.63 | -0.09 | -1.91% | 4.58 | 4.74 | 424268 | 19769 | 1.10% |
| 2026-06-17 | 4.60 | 4.72 | 0.15 | 3.28% | 4.54 | 4.73 | 688948 | 32043 | 1.78% |
| 2026-06-16 | 4.61 | 4.57 | -0.05 | -1.08% | 4.49 | 4.62 | 436253 | 19888 | 1.13% |
| 2026-06-15 | 4.63 | 4.62 | 0.06 | 1.32% | 4.57 | 4.68 | 501918 | 23175 | 1.30% |
| 2026-06-12 | 4.39 | 4.56 | 0.21 | 4.83% | 4.36 | 4.58 | 679554 | 30681 | 1.76% |
| 2026-06-11 | 4.40 | 4.35 | -0.04 | -0.91% | 4.28 | 4.44 | 332107 | 14482 | 0.86% |
| 2026-06-10 | 4.34 | 4.39 | 0.02 | 0.46% | 4.31 | 4.48 | 352741 | 15534 | 0.91% |
| 2026-06-09 | 4.48 | 4.37 | -0.09 | -2.02% | 4.29 | 4.50 | 470137 | 20562 | 1.22% |
| 2026-06-08 | 4.54 | 4.46 | -0.13 | -2.83% | 4.41 | 4.65 | 604228 | 27280 | 1.56% |
| 2026-06-05 | 4.58 | 4.59 | 0.00 | 0.00% | 4.56 | 4.77 | 634390 | 29427 | 1.64% |
| 2026-06-04 | 4.45 | 4.59 | 0.14 | 3.15% | 4.44 | 4.65 | 766658 | 35133 | 1.98% |
| 2026-06-03 | 4.37 | 4.45 | 0.06 | 1.37% | 4.33 | 4.52 | 487061 | 21712 | 1.26% |
| 2026-06-02 | 4.46 | 4.39 | -0.06 | -1.35% | 4.38 | 4.50 | 342858 | 15178 | 0.89% |
| 2026-06-01 | 4.37 | 4.45 | 0.07 | 1.60% | 4.34 | 4.46 | 360518 | 15904 | 0.93% |
| 2026-05-29 | 4.46 | 4.38 | -0.09 | -2.01% | 4.34 | 4.49 | 407649 | 17874 | 1.06% |
| 2026-05-28 | 4.41 | 4.47 | 0.06 | 1.36% | 4.38 | 4.54 | 481471 | 21576 | 1.25% |
| 2026-05-27 | 4.35 | 4.41 | 0.01 | 0.23% | 4.35 | 4.49 | 468537 | 20769 | 1.21% |
| 2026-05-26 | 4.31 | 4.40 | 0.08 | 1.85% | 4.27 | 4.53 | 508030 | 22513 | 1.32% |
| 2026-05-25 | 4.37 | 4.32 | -0.08 | -1.82% | 4.30 | 4.41 | 352576 | 15284 | 0.91% |
| 2026-05-22 | 4.47 | 4.40 | -0.04 | -0.90% | 4.35 | 4.49 | 406277 | 17890 | 1.05% |
| 2026-05-21 | 4.38 | 4.44 | 0.07 | 1.60% | 4.36 | 4.62 | 626528 | 28108 | 1.62% |
| 2026-05-20 | 4.32 | 4.37 | 0.02 | 0.46% | 4.28 | 4.44 | 366259 | 16029 | 0.95% |
| 2026-05-19 | 4.27 | 4.35 | -0.01 | -0.23% | 4.27 | 4.40 | 396554 | 17276 | 1.03% |
| 2026-05-18 | 4.32 | 4.36 | 0.20 | 4.81% | 4.29 | 4.50 | 639863 | 27947 | 1.66% |
| 2026-05-15 | 4.21 | 4.16 | -0.03 | -0.72% | 4.12 | 4.22 | 303147 | 12602 | 0.78% |
| 2026-05-14 | 4.26 | 4.19 | -0.08 | -1.87% | 4.19 | 4.27 | 272509 | 11487 | 0.71% |
| 2026-05-13 | 4.20 | 4.27 | 0.07 | 1.67% | 4.19 | 4.30 | 253546 | 10782 | 0.66% |
| 2026-05-12 | 4.28 | 4.20 | -0.08 | -1.87% | 4.20 | 4.28 | 284059 | 12013 | 0.74% |
| 2026-05-11 | 4.39 | 4.28 | -0.11 | -2.51% | 4.26 | 4.41 | 437962 | 18780 | 1.13% |
| 2026-05-08 | 4.32 | 4.39 | 0.07 | 1.62% | 4.30 | 4.43 | 364986 | 16016 | 0.95% |
| 2026-05-07 | 4.26 | 4.32 | 0.06 | 1.41% | 4.25 | 4.34 | 292454 | 12578 | 0.76% |
| 2026-05-06 | 4.22 | 4.26 | 0.05 | 1.19% | 4.20 | 4.28 | 293152 | 12419 | 0.76% |
| 2026-04-30 | 4.26 | 4.21 | -0.06 | -1.41% | 4.18 | 4.27 | 298573 | 12576 | 0.77% |
| 2026-04-29 | 4.27 | 4.27 | 0.01 | 0.23% | 4.24 | 4.29 | 302428 | 12909 | 0.78% |
| 2026-04-28 | 4.27 | 4.26 | 0.00 | 0.00% | 4.20 | 4.29 | 266758 | 11335 | 0.69% |
| 2026-04-27 | 4.34 | 4.26 | -0.08 | -1.84% | 4.25 | 4.34 | 309971 | 13237 | 0.80% |
| 2026-04-24 | 4.38 | 4.34 | -0.06 | -1.36% | 4.31 | 4.40 | 291192 | 12650 | 0.75% |
| 2026-04-23 | 4.50 | 4.40 | -0.10 | -2.22% | 4.37 | 4.50 | 369742 | 16283 | 0.96% |