当前时间：2026-08-07 01:52:51 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 | 4.00 | 3.95 | -0.07 | -1.74% | 3.93 | 4.01 | 273692 | 10836 | 1.17% |
| 2026-08-05 | 4.09 | 4.02 | -0.06 | -1.47% | 4.00 | 4.10 | 260547 | 10490 | 1.12% |
| 2026-08-04 | 4.19 | 4.08 | -0.12 | -2.86% | 4.08 | 4.20 | 232121 | 9569 | 0.99% |
| 2026-08-03 | 4.12 | 4.20 | 0.06 | 1.45% | 4.12 | 4.20 | 190362 | 7951 | 0.82% |
| 2026-07-31 | 4.15 | 4.14 | -0.03 | -0.72% | 4.08 | 4.16 | 226700 | 9343 | 0.97% |
| 2026-07-30 | 4.12 | 4.17 | 0.07 | 1.71% | 4.11 | 4.19 | 246728 | 10247 | 1.06% |
| 2026-07-29 | 3.98 | 4.10 | 0.11 | 2.76% | 3.98 | 4.11 | 281048 | 11447 | 1.20% |
| 2026-07-28 | 3.95 | 3.99 | 0.03 | 0.76% | 3.91 | 4.00 | 186089 | 7364 | 0.80% |
| 2026-07-27 | 3.96 | 3.96 | 0.00 | 0.00% | 3.93 | 4.00 | 169336 | 6723 | 0.73% |
| 2026-07-24 | 4.00 | 3.96 | -0.04 | -1.00% | 3.95 | 4.05 | 177517 | 7089 | 0.76% |
| 2026-07-23 | 3.96 | 4.00 | 0.03 | 0.76% | 3.94 | 4.03 | 186639 | 7442 | 0.80% |
| 2026-07-22 | 4.01 | 3.97 | -0.03 | -0.75% | 3.92 | 4.02 | 398288 | 15753 | 1.71% |
| 2026-07-21 | 4.05 | 4.00 | -0.07 | -1.72% | 3.99 | 4.13 | 340864 | 13851 | 1.46% |
| 2026-07-20 | 4.02 | 4.07 | 0.06 | 1.50% | 4.00 | 4.08 | 302251 | 12238 | 1.29% |
| 2026-07-17 | 3.96 | 4.01 | 0.05 | 1.26% | 3.96 | 4.09 | 378859 | 15324 | 1.62% |
| 2026-07-16 | 3.93 | 3.96 | 0.02 | 0.51% | 3.89 | 3.99 | 285625 | 11267 | 1.22% |
| 2026-07-15 | 4.02 | 3.94 | -0.21 | -5.06% | 3.92 | 4.08 | 565927 | 22565 | 2.42% |
| 2026-07-14 | 4.13 | 4.15 | 0.01 | 0.24% | 4.10 | 4.18 | 170251 | 7066 | 0.73% |
| 2026-07-13 | 4.05 | 4.14 | 0.08 | 1.97% | 4.03 | 4.16 | 178240 | 7335 | 0.76% |
| 2026-07-10 | 4.06 | 4.06 | 0.00 | 0.00% | 4.00 | 4.07 | 139372 | 5628 | 0.60% |
| 2026-07-09 | 4.13 | 4.06 | -0.05 | -1.22% | 4.05 | 4.13 | 140762 | 5745 | 0.60% |
| 2026-07-08 | 4.10 | 4.11 | 0.03 | 0.74% | 4.03 | 4.17 | 176269 | 7244 | 0.75% |
| 2026-07-07 | 4.32 | 4.25 | -0.06 | -1.39% | 4.20 | 4.32 | 149035 | 6325 | 0.64% |
| 2026-07-06 | 4.22 | 4.31 | 0.11 | 2.62% | 4.16 | 4.32 | 217823 | 9283 | 0.93% |
| 2026-07-03 | 4.18 | 4.20 | 0.03 | 0.72% | 4.17 | 4.22 | 121198 | 5084 | 0.52% |
| 2026-07-02 | 4.09 | 4.17 | 0.10 | 2.46% | 4.07 | 4.19 | 168262 | 6958 | 0.72% |
| 2026-07-01 | 3.96 | 4.07 | 0.09 | 2.26% | 3.96 | 4.09 | 136054 | 5494 | 0.58% |
| 2026-06-30 | 4.05 | 3.98 | -0.07 | -1.73% | 3.95 | 4.05 | 100978 | 4023 | 0.43% |
| 2026-06-29 | 3.98 | 4.05 | 0.07 | 1.76% | 3.91 | 4.07 | 133248 | 5330 | 0.57% |
| 2026-06-26 | 4.06 | 3.98 | -0.09 | -2.21% | 3.98 | 4.08 | 106832 | 4298 | 0.46% |
| 2026-06-25 | 4.03 | 4.07 | 0.03 | 0.74% | 3.99 | 4.09 | 120568 | 4875 | 0.52% |
| 2026-06-24 | 4.15 | 4.04 | -0.10 | -2.42% | 4.03 | 4.16 | 114495 | 4672 | 0.49% |
| 2026-06-23 | 4.05 | 4.14 | 0.08 | 1.97% | 4.04 | 4.16 | 176408 | 7285 | 0.76% |
| 2026-06-22 | 4.03 | 4.06 | 0.03 | 0.74% | 3.94 | 4.07 | 157665 | 6309 | 0.68% |
| 2026-06-18 | 4.08 | 4.03 | -0.06 | -1.47% | 4.02 | 4.09 | 102457 | 4139 | 0.44% |
| 2026-06-17 | 4.11 | 4.09 | -0.02 | -0.49% | 4.07 | 4.12 | 110833 | 4531 | 0.47% |
| 2026-06-16 | 4.19 | 4.11 | -0.08 | -1.91% | 4.09 | 4.19 | 177069 | 7302 | 0.76% |
| 2026-06-15 | 4.20 | 4.19 | -0.01 | -0.24% | 4.16 | 4.27 | 232202 | 9766 | 0.99% |
| 2026-06-12 | 4.15 | 4.20 | 0.07 | 1.69% | 4.14 | 4.21 | 225085 | 9391 | 0.96% |
| 2026-06-11 | 4.21 | 4.13 | -0.09 | -2.13% | 4.13 | 4.24 | 160553 | 6696 | 0.69% |
| 2026-06-10 | 4.25 | 4.22 | -0.02 | -0.47% | 4.16 | 4.26 | 181189 | 7620 | 0.78% |
| 2026-06-09 | 4.27 | 4.24 | -0.04 | -0.93% | 4.23 | 4.29 | 83288 | 3546 | 0.36% |
| 2026-06-08 | 4.30 | 4.28 | -0.05 | -1.15% | 4.23 | 4.35 | 132259 | 5651 | 0.57% |
| 2026-06-05 | 4.34 | 4.33 | 0.00 | 0.00% | 4.33 | 4.40 | 105217 | 4594 | 0.45% |
| 2026-06-04 | 4.34 | 4.33 | -0.02 | -0.46% | 4.29 | 4.37 | 134148 | 5820 | 0.57% |
| 2026-06-03 | 4.40 | 4.35 | -0.04 | -0.91% | 4.28 | 4.41 | 173429 | 7520 | 0.74% |
| 2026-06-02 | 4.42 | 4.39 | -0.03 | -0.68% | 4.39 | 4.46 | 147446 | 6522 | 0.63% |
| 2026-06-01 | 4.35 | 4.42 | 0.07 | 1.61% | 4.29 | 4.43 | 180317 | 7876 | 0.77% |
| 2026-05-29 | 4.22 | 4.35 | 0.13 | 3.08% | 4.22 | 4.35 | 211185 | 9108 | 0.90% |
| 2026-05-28 | 4.27 | 4.22 | -0.05 | -1.17% | 4.22 | 4.28 | 85410 | 3627 | 0.37% |
| 2026-05-27 | 4.30 | 4.27 | -0.03 | -0.70% | 4.24 | 4.33 | 93177 | 3980 | 0.40% |
| 2026-05-26 | 4.28 | 4.30 | 0.02 | 0.47% | 4.27 | 4.33 | 99391 | 4267 | 0.43% |
| 2026-05-25 | 4.31 | 4.28 | -0.03 | -0.70% | 4.27 | 4.34 | 108912 | 4679 | 0.47% |
| 2026-05-22 | 4.33 | 4.31 | -0.02 | -0.46% | 4.29 | 4.36 | 96143 | 4154 | 0.41% |
| 2026-05-21 | 4.33 | 4.33 | 0.00 | 0.00% | 4.32 | 4.40 | 112905 | 4926 | 0.48% |
| 2026-05-20 | 4.38 | 4.33 | -0.06 | -1.37% | 4.31 | 4.39 | 105707 | 4587 | 0.45% |
| 2026-05-19 | 4.35 | 4.39 | 0.05 | 1.15% | 4.34 | 4.40 | 107425 | 4707 | 0.46% |
| 2026-05-18 | 4.38 | 4.34 | -0.05 | -1.14% | 4.32 | 4.38 | 129953 | 5646 | 0.56% |
| 2026-05-15 | 4.38 | 4.39 | 0.00 | 0.00% | 4.36 | 4.42 | 130624 | 5726 | 0.56% |
| 2026-05-14 | 4.46 | 4.39 | -0.06 | -1.35% | 4.39 | 4.46 | 115416 | 5098 | 0.49% |
| 2026-05-13 | 4.46 | 4.45 | -0.01 | -0.22% | 4.43 | 4.47 | 97434 | 4334 | 0.42% |
| 2026-05-12 | 4.49 | 4.46 | -0.03 | -0.67% | 4.45 | 4.54 | 207664 | 9349 | 0.89% |
| 2026-05-11 | 4.48 | 4.49 | 0.02 | 0.45% | 4.42 | 4.50 | 177574 | 7921 | 0.76% |
| 2026-05-08 | 4.44 | 4.47 | 0.03 | 0.68% | 4.43 | 4.48 | 166400 | 7415 | 0.71% |
| 2026-05-07 | 4.44 | 4.44 | 0.00 | 0.00% | 4.43 | 4.46 | 102431 | 4551 | 0.44% |
| 2026-05-06 | 4.44 | 4.44 | 0.01 | 0.23% | 4.42 | 4.46 | 137292 | 6093 | 0.59% |
| 2026-04-30 | 4.46 | 4.43 | -0.03 | -0.67% | 4.40 | 4.47 | 137335 | 6081 | 0.59% |
| 2026-04-29 | 4.41 | 4.46 | 0.04 | 0.90% | 4.41 | 4.47 | 115090 | 5116 | 0.49% |