当前时间：2026-08-07 06:36:15 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 | 4.37 | 4.34 | -0.05 | -1.14% | 4.29 | 4.42 | 280227 | 12171 | 1.21% |
| 2026-08-05 | 4.46 | 4.39 | -0.07 | -1.57% | 4.37 | 4.47 | 267198 | 11754 | 1.16% |
| 2026-08-04 | 4.59 | 4.46 | -0.13 | -2.83% | 4.44 | 4.59 | 340262 | 15224 | 1.47% |
| 2026-08-03 | 4.54 | 4.59 | 0.05 | 1.10% | 4.49 | 4.59 | 219803 | 10018 | 0.95% |
| 2026-07-31 | 4.49 | 4.54 | 0.00 | 0.00% | 4.44 | 4.57 | 376068 | 16947 | 1.63% |
| 2026-07-30 | 4.54 | 4.54 | -0.02 | -0.44% | 4.47 | 4.65 | 377174 | 17149 | 1.63% |
| 2026-07-29 | 4.27 | 4.56 | 0.29 | 6.79% | 4.25 | 4.65 | 745637 | 33551 | 3.22% |
| 2026-07-28 | 4.25 | 4.27 | 0.00 | 0.00% | 4.20 | 4.33 | 236192 | 10044 | 1.02% |
| 2026-07-27 | 4.29 | 4.27 | 0.01 | 0.23% | 4.24 | 4.30 | 253823 | 10835 | 1.10% |
| 2026-07-24 | 4.37 | 4.26 | -0.12 | -2.74% | 4.26 | 4.44 | 349140 | 15158 | 1.51% |
| 2026-07-23 | 4.15 | 4.38 | 0.15 | 3.55% | 4.13 | 4.43 | 558221 | 24128 | 2.41% |
| 2026-07-22 | 4.45 | 4.23 | -0.06 | -1.40% | 4.16 | 4.56 | 704010 | 30177 | 3.04% |
| 2026-07-21 | 4.40 | 4.29 | -0.14 | -3.16% | 4.28 | 4.45 | 363074 | 15825 | 1.57% |
| 2026-07-20 | 4.33 | 4.43 | 0.11 | 2.55% | 4.29 | 4.48 | 372467 | 16375 | 1.61% |
| 2026-07-17 | 4.32 | 4.32 | 0.00 | 0.00% | 4.28 | 4.47 | 358363 | 15693 | 1.55% |
| 2026-07-16 | 4.39 | 4.32 | -0.05 | -1.14% | 4.22 | 4.40 | 285112 | 12233 | 1.23% |
| 2026-07-15 | 4.18 | 4.37 | 0.20 | 4.80% | 4.15 | 4.48 | 492556 | 21447 | 2.13% |
| 2026-07-14 | 4.16 | 4.17 | 0.02 | 0.48% | 4.11 | 4.22 | 281553 | 11718 | 1.22% |
| 2026-07-13 | 4.04 | 4.15 | 0.11 | 2.72% | 4.02 | 4.20 | 361127 | 14841 | 1.56% |
| 2026-07-10 | 3.97 | 4.04 | 0.07 | 1.76% | 3.93 | 4.10 | 235517 | 9492 | 1.02% |
| 2026-07-09 | 4.06 | 3.97 | -0.09 | -2.22% | 3.95 | 4.06 | 203745 | 8129 | 0.88% |
| 2026-07-08 | 4.06 | 4.06 | -0.03 | -0.73% | 4.00 | 4.13 | 181809 | 7385 | 0.79% |
| 2026-07-07 | 4.20 | 4.09 | -0.08 | -1.92% | 3.99 | 4.20 | 451547 | 18332 | 1.95% |
| 2026-07-06 | 4.11 | 4.17 | 0.05 | 1.21% | 4.09 | 4.21 | 227027 | 9437 | 0.98% |
| 2026-07-03 | 4.18 | 4.12 | -0.04 | -0.96% | 4.10 | 4.20 | 194948 | 8071 | 0.84% |
| 2026-07-02 | 4.12 | 4.16 | 0.02 | 0.48% | 4.12 | 4.21 | 284434 | 11845 | 1.23% |
| 2026-07-01 | 4.06 | 4.14 | 0.09 | 2.22% | 4.02 | 4.19 | 279201 | 11471 | 1.21% |
| 2026-06-30 | 4.07 | 4.05 | -0.02 | -0.49% | 3.99 | 4.10 | 181539 | 7328 | 0.78% |
| 2026-06-29 | 3.95 | 4.07 | 0.11 | 2.78% | 3.87 | 4.14 | 370821 | 14926 | 1.60% |
| 2026-06-26 | 3.99 | 3.96 | -0.03 | -0.75% | 3.92 | 4.01 | 304910 | 12059 | 1.32% |
| 2026-06-25 | 3.99 | 3.99 | -0.02 | -0.50% | 3.95 | 4.05 | 208167 | 8301 | 0.90% |
| 2026-06-24 | 4.06 | 4.01 | -0.02 | -0.50% | 3.95 | 4.08 | 240133 | 9630 | 1.04% |
| 2026-06-23 | 4.08 | 4.03 | -0.08 | -1.95% | 4.01 | 4.18 | 234335 | 9587 | 1.01% |
| 2026-06-22 | 4.06 | 4.11 | 0.02 | 0.49% | 3.98 | 4.14 | 343035 | 13962 | 1.48% |
| 2026-06-18 | 4.09 | 4.09 | -0.02 | -0.49% | 4.04 | 4.18 | 315592 | 12917 | 1.36% |
| 2026-06-17 | 4.18 | 4.11 | -0.07 | -1.67% | 4.09 | 4.20 | 226421 | 9331 | 0.98% |
| 2026-06-16 | 4.28 | 4.18 | -0.11 | -2.56% | 4.16 | 4.29 | 326570 | 13726 | 1.41% |
| 2026-06-15 | 4.33 | 4.29 | 0.00 | 0.00% | 4.25 | 4.44 | 376430 | 16309 | 1.63% |
| 2026-06-12 | 4.25 | 4.29 | 0.06 | 1.42% | 4.14 | 4.35 | 385837 | 16443 | 1.67% |
| 2026-06-11 | 4.31 | 4.23 | -0.08 | -1.86% | 4.20 | 4.35 | 318881 | 13574 | 1.38% |
| 2026-06-10 | 4.34 | 4.31 | -0.05 | -1.15% | 4.25 | 4.36 | 237374 | 10185 | 1.03% |
| 2026-06-09 | 4.36 | 4.36 | -0.02 | -0.46% | 4.32 | 4.39 | 195732 | 8520 | 0.85% |
| 2026-06-08 | 4.54 | 4.38 | -0.16 | -3.52% | 4.28 | 4.57 | 361139 | 15873 | 1.56% |
| 2026-06-05 | 4.49 | 4.54 | 0.03 | 0.67% | 4.49 | 4.64 | 180656 | 8249 | 0.78% |
| 2026-06-04 | 4.57 | 4.51 | -0.08 | -1.74% | 4.49 | 4.59 | 202840 | 9185 | 0.88% |
| 2026-06-03 | 4.68 | 4.59 | -0.05 | -1.08% | 4.50 | 4.69 | 283152 | 12886 | 1.22% |
| 2026-06-02 | 4.84 | 4.64 | -0.20 | -4.13% | 4.62 | 4.88 | 338416 | 15856 | 1.46% |
| 2026-06-01 | 4.80 | 4.84 | 0.01 | 0.21% | 4.73 | 4.93 | 268238 | 12964 | 1.16% |
| 2026-05-29 | 4.58 | 4.83 | 0.29 | 6.39% | 4.56 | 4.86 | 613143 | 29274 | 2.65% |
| 2026-05-28 | 4.79 | 4.74 | -0.05 | -1.04% | 4.70 | 4.82 | 286456 | 13640 | 1.24% |
| 2026-05-27 | 4.95 | 4.79 | -0.17 | -3.43% | 4.73 | 4.95 | 320074 | 15401 | 1.38% |
| 2026-05-26 | 4.72 | 4.96 | 0.23 | 4.86% | 4.70 | 4.98 | 490716 | 23953 | 2.12% |
| 2026-05-25 | 4.75 | 4.73 | 0.01 | 0.21% | 4.70 | 4.82 | 276818 | 13182 | 1.20% |
| 2026-05-22 | 4.74 | 4.72 | -0.01 | -0.21% | 4.66 | 4.80 | 237806 | 11205 | 1.03% |
| 2026-05-21 | 4.88 | 4.73 | -0.15 | -3.07% | 4.70 | 5.05 | 470733 | 22915 | 2.03% |
| 2026-05-20 | 4.94 | 4.88 | -0.03 | -0.61% | 4.85 | 5.02 | 367973 | 18045 | 1.59% |
| 2026-05-19 | 4.94 | 4.91 | -0.02 | -0.41% | 4.87 | 4.96 | 167637 | 8227 | 0.72% |
| 2026-05-18 | 5.01 | 4.93 | -0.09 | -1.79% | 4.86 | 5.02 | 297799 | 14658 | 1.29% |
| 2026-05-15 | 5.33 | 5.02 | -0.30 | -5.64% | 5.00 | 5.34 | 561478 | 28718 | 2.43% |
| 2026-05-14 | 5.38 | 5.32 | -0.06 | -1.12% | 5.31 | 5.46 | 280871 | 15087 | 1.21% |
| 2026-05-13 | 5.50 | 5.38 | -0.10 | -1.82% | 5.36 | 5.52 | 309961 | 16798 | 1.34% |
| 2026-05-12 | 5.72 | 5.48 | -0.22 | -3.86% | 5.45 | 5.77 | 506910 | 28266 | 2.19% |
| 2026-05-11 | 5.71 | 5.70 | -0.01 | -0.18% | 5.66 | 5.95 | 438603 | 25361 | 1.90% |
| 2026-05-08 | 5.76 | 5.71 | -0.05 | -0.87% | 5.68 | 5.78 | 198434 | 11335 | 0.86% |
| 2026-05-07 | 5.70 | 5.76 | 0.04 | 0.70% | 5.63 | 5.81 | 277819 | 15912 | 1.20% |
| 2026-05-06 | 5.86 | 5.72 | -0.10 | -1.72% | 5.66 | 5.87 | 324737 | 18602 | 1.40% |
| 2026-04-30 | 5.89 | 5.82 | -0.10 | -1.69% | 5.76 | 5.92 | 256825 | 15000 | 1.11% |
| 2026-04-29 | 5.91 | 5.92 | 0.01 | 0.17% | 5.85 | 5.98 | 245127 | 14504 | 1.06% |