当前时间：2026-08-03 22:15:37 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-03 | 4.11 | 4.22 | 0.10 | 2.43% | 4.06 | 4.30 | 649633 | 27159 | 4.16% |
| 2026-07-31 | 4.08 | 4.12 | 0.07 | 1.73% | 4.02 | 4.14 | 568117 | 23278 | 3.63% |
| 2026-07-30 | 4.04 | 4.05 | 0.02 | 0.50% | 4.01 | 4.14 | 577438 | 23509 | 3.69% |
| 2026-07-29 | 3.99 | 4.03 | 0.01 | 0.25% | 3.98 | 4.06 | 408793 | 16464 | 2.61% |
| 2026-07-28 | 3.98 | 4.02 | 0.00 | 0.00% | 3.96 | 4.09 | 456123 | 18392 | 2.92% |
| 2026-07-27 | 3.90 | 4.02 | 0.04 | 1.01% | 3.87 | 4.03 | 508648 | 20285 | 3.25% |
| 2026-07-24 | 4.13 | 3.98 | -0.22 | -5.24% | 3.98 | 4.18 | 916964 | 37000 | 5.87% |
| 2026-07-23 | 3.77 | 4.20 | 0.38 | 9.95% | 3.68 | 4.20 | 927064 | 37197 | 5.93% |
| 2026-07-22 | 3.87 | 3.82 | -0.17 | -4.26% | 3.73 | 3.92 | 686259 | 26104 | 4.39% |
| 2026-07-21 | 3.80 | 3.99 | 0.17 | 4.45% | 3.75 | 4.08 | 908497 | 35895 | 5.81% |
| 2026-07-20 | 3.68 | 3.82 | -0.16 | -4.02% | 3.68 | 3.97 | 890100 | 34209 | 5.69% |
| 2026-07-17 | 4.49 | 3.98 | -0.11 | -2.69% | 3.98 | 4.50 | 1481225 | 63461 | 9.47% |
| 2026-07-16 | 3.73 | 4.09 | 0.37 | 9.95% | 3.68 | 4.09 | 882485 | 34711 | 5.64% |
| 2026-07-15 | 3.60 | 3.72 | 0.09 | 2.48% | 3.58 | 3.75 | 290826 | 10702 | 1.86% |
| 2026-07-14 | 3.55 | 3.63 | 0.06 | 1.68% | 3.53 | 3.66 | 216412 | 7801 | 1.38% |
| 2026-07-13 | 3.70 | 3.57 | -0.14 | -3.77% | 3.56 | 3.73 | 262955 | 9538 | 1.68% |
| 2026-07-10 | 3.62 | 3.73 | 0.12 | 3.32% | 3.62 | 3.79 | 421170 | 15667 | 2.69% |
| 2026-07-09 | 3.58 | 3.61 | 0.04 | 1.12% | 3.50 | 3.64 | 276106 | 9878 | 1.77% |
| 2026-07-08 | 3.62 | 3.57 | -0.06 | -1.65% | 3.54 | 3.64 | 220552 | 7891 | 1.41% |
| 2026-07-07 | 3.72 | 3.63 | -0.11 | -2.94% | 3.62 | 3.74 | 231203 | 8451 | 1.48% |
| 2026-07-06 | 3.86 | 3.74 | -0.12 | -3.11% | 3.73 | 3.88 | 267148 | 10123 | 1.71% |
| 2026-07-03 | 3.82 | 3.86 | 0.06 | 1.58% | 3.79 | 3.88 | 261695 | 10073 | 1.67% |
| 2026-07-02 | 3.82 | 3.80 | -0.06 | -1.55% | 3.78 | 3.92 | 308774 | 11861 | 1.98% |
| 2026-07-01 | 3.77 | 3.86 | 0.09 | 2.39% | 3.76 | 3.87 | 293713 | 11283 | 1.88% |
| 2026-06-30 | 3.79 | 3.77 | -0.04 | -1.05% | 3.73 | 3.81 | 248021 | 9327 | 1.59% |
| 2026-06-29 | 3.76 | 3.81 | 0.02 | 0.53% | 3.60 | 3.83 | 409693 | 15271 | 2.62% |
| 2026-06-26 | 3.87 | 3.79 | -0.11 | -2.82% | 3.78 | 3.88 | 322224 | 12299 | 2.06% |
| 2026-06-25 | 4.10 | 3.90 | -0.20 | -4.88% | 3.89 | 4.11 | 473843 | 18753 | 3.03% |
| 2026-06-24 | 4.25 | 4.10 | -0.15 | -3.53% | 4.08 | 4.26 | 381529 | 15750 | 2.44% |
| 2026-06-23 | 4.23 | 4.25 | -0.02 | -0.47% | 4.22 | 4.35 | 360628 | 15439 | 2.31% |
| 2026-06-22 | 4.33 | 4.27 | -0.06 | -1.39% | 4.17 | 4.34 | 450064 | 18968 | 2.88% |
| 2026-06-18 | 4.40 | 4.33 | -0.16 | -3.56% | 4.30 | 4.41 | 499989 | 21770 | 3.20% |
| 2026-06-17 | 4.32 | 4.49 | 0.13 | 2.98% | 4.21 | 4.68 | 929765 | 41077 | 5.95% |
| 2026-06-16 | 4.34 | 4.36 | 0.09 | 2.11% | 4.34 | 4.56 | 690724 | 30441 | 4.42% |
| 2026-06-15 | 4.21 | 4.27 | 0.09 | 2.15% | 4.20 | 4.30 | 424517 | 18031 | 2.72% |
| 2026-06-12 | 4.30 | 4.18 | -0.04 | -0.95% | 4.17 | 4.32 | 585736 | 24738 | 3.75% |
| 2026-06-11 | 4.45 | 4.22 | -0.41 | -8.86% | 4.17 | 4.45 | 874619 | 37356 | 5.59% |
| 2026-06-10 | 4.55 | 4.63 | 0.15 | 3.35% | 4.41 | 4.76 | 1577079 | 72626 | 10.09% |
| 2026-06-09 | 4.14 | 4.48 | 0.41 | 10.07% | 4.07 | 4.48 | 845445 | 36733 | 5.41% |
| 2026-06-08 | 4.16 | 4.07 | -0.22 | -5.13% | 4.04 | 4.25 | 581671 | 24020 | 3.72% |
| 2026-06-05 | 4.35 | 4.29 | -0.07 | -1.61% | 4.21 | 4.40 | 591708 | 25448 | 3.78% |
| 2026-06-04 | 4.45 | 4.36 | -0.15 | -3.33% | 4.33 | 4.49 | 626130 | 27472 | 4.01% |
| 2026-06-03 | 4.51 | 4.51 | -0.04 | -0.88% | 4.44 | 4.59 | 734493 | 33124 | 4.70% |
| 2026-06-02 | 4.72 | 4.55 | -0.22 | -4.61% | 4.51 | 4.72 | 920057 | 42065 | 5.89% |
| 2026-06-01 | 4.68 | 4.77 | 0.04 | 0.85% | 4.61 | 4.88 | 874046 | 41607 | 5.59% |
| 2026-05-29 | 4.84 | 4.73 | -0.11 | -2.27% | 4.70 | 5.04 | 1480865 | 71947 | 9.47% |
| 2026-05-28 | 5.06 | 4.84 | -0.33 | -6.38% | 4.78 | 5.13 | 1581974 | 77790 | 10.12% |
| 2026-05-27 | 5.34 | 5.17 | -0.37 | -6.68% | 5.10 | 5.54 | 2007546 | 106045 | 12.84% |
| 2026-05-26 | 5.89 | 5.54 | -0.60 | -9.77% | 5.53 | 6.27 | 2716316 | 159195 | 17.38% |
| 2026-05-25 | 6.59 | 6.14 | 0.01 | 0.16% | 5.85 | 6.59 | 3633090 | 225956 | 23.24% |
| 2026-05-22 | 6.13 | 6.13 | 0.56 | 10.05% | 6.13 | 6.13 | 584626 | 35837 | 3.74% |
| 2026-05-21 | 5.11 | 5.57 | 0.51 | 10.08% | 5.11 | 5.57 | 1527851 | 83249 | 9.77% |
| 2026-05-20 | 4.76 | 5.06 | 0.46 | 10.00% | 4.73 | 5.06 | 870877 | 43413 | 5.57% |
| 2026-05-19 | 4.46 | 4.60 | 0.12 | 2.68% | 4.46 | 4.74 | 304972 | 14060 | 1.95% |
| 2026-05-18 | 4.41 | 4.48 | 0.04 | 0.90% | 4.32 | 4.62 | 228338 | 10139 | 1.46% |
| 2026-05-15 | 4.51 | 4.44 | -0.07 | -1.55% | 4.44 | 4.56 | 174991 | 7837 | 1.12% |
| 2026-05-14 | 4.66 | 4.51 | -0.13 | -2.80% | 4.51 | 4.67 | 230253 | 10481 | 1.47% |
| 2026-05-13 | 4.57 | 4.64 | 0.06 | 1.31% | 4.54 | 4.68 | 199635 | 9227 | 1.28% |
| 2026-05-12 | 4.66 | 4.58 | -0.06 | -1.29% | 4.56 | 4.68 | 165952 | 7648 | 1.06% |
| 2026-05-11 | 4.68 | 4.64 | -0.04 | -0.85% | 4.62 | 4.70 | 170433 | 7907 | 1.09% |
| 2026-05-08 | 4.62 | 4.68 | 0.06 | 1.30% | 4.60 | 4.70 | 217930 | 10152 | 1.39% |
| 2026-05-07 | 4.57 | 4.62 | 0.06 | 1.32% | 4.55 | 4.64 | 199582 | 9193 | 1.28% |
| 2026-05-06 | 4.52 | 4.56 | 0.03 | 0.66% | 4.51 | 4.59 | 209823 | 9546 | 1.34% |
| 2026-04-30 | 4.64 | 4.53 | -0.16 | -3.41% | 4.51 | 4.65 | 325477 | 14853 | 2.08% |
| 2026-04-29 | 4.61 | 4.69 | 0.06 | 1.30% | 4.61 | 4.70 | 147904 | 6920 | 0.95% |
| 2026-04-28 | 4.68 | 4.63 | -0.07 | -1.49% | 4.62 | 4.71 | 173322 | 8065 | 1.11% |
| 2026-04-27 | 4.72 | 4.70 | -0.03 | -0.63% | 4.62 | 4.72 | 159545 | 7448 | 1.02% |