当前时间：2026-08-05 22:59:20 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-05 | 3.82 | 3.93 | 0.13 | 3.42% | 3.77 | 3.94 | 135899 | 5215 | 0.74% |
| 2026-08-04 | 3.79 | 3.80 | 0.00 | 0.00% | 3.75 | 3.85 | 113230 | 4294 | 0.61% |
| 2026-08-03 | 3.71 | 3.80 | 0.09 | 2.43% | 3.68 | 3.84 | 133069 | 5035 | 0.72% |
| 2026-07-31 | 3.65 | 3.71 | 0.00 | 0.00% | 3.65 | 3.73 | 139388 | 5157 | 0.76% |
| 2026-07-30 | 3.63 | 3.71 | 0.08 | 2.20% | 3.59 | 3.71 | 185998 | 6797 | 1.01% |
| 2026-07-29 | 3.62 | 3.63 | -0.07 | -1.89% | 3.56 | 3.70 | 221169 | 8004 | 1.20% |
| 2026-07-28 | 3.52 | 3.70 | 0.21 | 6.02% | 3.48 | 3.77 | 317727 | 11613 | 1.72% |
| 2026-07-27 | 3.32 | 3.49 | 0.13 | 3.87% | 3.32 | 3.51 | 159525 | 5541 | 0.86% |
| 2026-07-24 | 3.45 | 3.36 | -0.12 | -3.45% | 3.34 | 3.51 | 118540 | 4046 | 0.64% |
| 2026-07-23 | 3.44 | 3.48 | 0.04 | 1.16% | 3.39 | 3.49 | 96900 | 3339 | 0.53% |
| 2026-07-22 | 3.43 | 3.44 | 0.02 | 0.58% | 3.37 | 3.48 | 129997 | 4465 | 0.70% |
| 2026-07-21 | 3.43 | 3.42 | -0.02 | -0.58% | 3.30 | 3.47 | 167080 | 5648 | 0.91% |
| 2026-07-20 | 3.47 | 3.44 | -0.03 | -0.86% | 3.41 | 3.59 | 155726 | 5441 | 0.84% |
| 2026-07-17 | 3.70 | 3.47 | -0.23 | -6.22% | 3.44 | 3.77 | 183840 | 6568 | 1.00% |
| 2026-07-16 | 3.65 | 3.70 | 0.03 | 0.82% | 3.60 | 3.75 | 128580 | 4753 | 0.70% |
| 2026-07-15 | 3.58 | 3.67 | 0.09 | 2.51% | 3.55 | 3.73 | 166974 | 6139 | 0.91% |
| 2026-07-14 | 3.51 | 3.58 | 0.05 | 1.42% | 3.48 | 3.59 | 125262 | 4443 | 0.68% |
| 2026-07-13 | 3.68 | 3.53 | -0.17 | -4.59% | 3.52 | 3.69 | 162054 | 5792 | 0.88% |
| 2026-07-10 | 3.56 | 3.70 | 0.13 | 3.64% | 3.50 | 3.79 | 200317 | 7379 | 1.09% |
| 2026-07-09 | 3.58 | 3.57 | -0.01 | -0.28% | 3.51 | 3.64 | 104546 | 3737 | 0.57% |
| 2026-07-08 | 3.59 | 3.58 | -0.06 | -1.65% | 3.56 | 3.65 | 122167 | 4389 | 0.66% |
| 2026-07-07 | 3.79 | 3.64 | -0.17 | -4.46% | 3.59 | 3.81 | 237718 | 8674 | 1.29% |
| 2026-07-06 | 3.76 | 3.81 | 0.07 | 1.87% | 3.76 | 4.09 | 314276 | 12250 | 1.70% |
| 2026-07-03 | 3.69 | 3.74 | 0.04 | 1.08% | 3.69 | 3.82 | 165579 | 6221 | 0.90% |
| 2026-07-02 | 3.79 | 3.70 | -0.12 | -3.14% | 3.70 | 3.90 | 165644 | 6244 | 0.90% |
| 2026-07-01 | 3.72 | 3.82 | 0.10 | 2.69% | 3.72 | 3.93 | 187268 | 7224 | 1.02% |
| 2026-06-30 | 3.73 | 3.72 | -0.03 | -0.80% | 3.65 | 3.76 | 118324 | 4380 | 0.64% |
| 2026-06-29 | 3.76 | 3.75 | 0.03 | 0.81% | 3.64 | 3.79 | 169297 | 6304 | 0.92% |
| 2026-06-26 | 3.82 | 3.72 | -0.12 | -3.13% | 3.72 | 3.84 | 147984 | 5586 | 0.80% |
| 2026-06-25 | 3.87 | 3.84 | 0.00 | 0.00% | 3.78 | 3.90 | 137783 | 5274 | 0.75% |
| 2026-06-24 | 4.07 | 3.84 | -0.17 | -4.24% | 3.78 | 4.07 | 185070 | 7155 | 1.00% |
| 2026-06-23 | 3.94 | 4.01 | 0.07 | 1.78% | 3.92 | 4.10 | 167076 | 6746 | 0.91% |
| 2026-06-22 | 4.04 | 3.94 | -0.10 | -2.48% | 3.81 | 4.06 | 186515 | 7248 | 1.01% |
| 2026-06-18 | 3.99 | 4.04 | 0.07 | 1.76% | 3.89 | 4.12 | 167345 | 6720 | 0.91% |
| 2026-06-17 | 4.04 | 3.97 | -0.08 | -1.98% | 3.94 | 4.07 | 133405 | 5308 | 0.72% |
| 2026-06-16 | 4.16 | 4.05 | -0.12 | -2.88% | 4.00 | 4.17 | 144336 | 5829 | 0.78% |
| 2026-06-15 | 4.07 | 4.17 | 0.12 | 2.96% | 4.07 | 4.23 | 144902 | 6016 | 0.79% |
| 2026-06-12 | 4.04 | 4.05 | 0.03 | 0.75% | 3.95 | 4.14 | 168172 | 6805 | 0.91% |
| 2026-06-11 | 4.08 | 4.02 | -0.09 | -2.19% | 3.95 | 4.10 | 130638 | 5236 | 0.71% |
| 2026-06-10 | 4.15 | 4.11 | -0.07 | -1.67% | 4.00 | 4.15 | 149868 | 6091 | 0.81% |
| 2026-06-09 | 4.22 | 4.18 | -0.03 | -0.71% | 4.08 | 4.25 | 163961 | 6772 | 0.89% |
| 2026-06-08 | 4.17 | 4.21 | -0.04 | -0.94% | 4.12 | 4.36 | 201158 | 8494 | 1.09% |
| 2026-06-05 | 4.30 | 4.25 | -0.04 | -0.93% | 4.22 | 4.40 | 205709 | 8844 | 1.12% |
| 2026-06-04 | 4.45 | 4.29 | -0.20 | -4.45% | 4.24 | 4.48 | 228493 | 9926 | 1.24% |
| 2026-06-03 | 4.46 | 4.49 | 0.02 | 0.45% | 4.38 | 4.49 | 193148 | 8553 | 1.05% |
| 2026-06-02 | 4.60 | 4.47 | -0.09 | -1.97% | 4.40 | 4.60 | 206708 | 9237 | 1.12% |
| 2026-06-01 | 4.57 | 4.56 | -0.14 | -2.98% | 4.41 | 4.67 | 296270 | 13509 | 1.61% |
| 2026-05-29 | 4.66 | 4.70 | 0.12 | 2.62% | 4.62 | 5.04 | 500566 | 24229 | 2.71% |
| 2026-05-28 | 4.65 | 4.58 | -0.07 | -1.51% | 4.48 | 4.67 | 166114 | 7589 | 0.90% |
| 2026-05-27 | 4.93 | 4.65 | -0.28 | -5.68% | 4.55 | 4.93 | 230095 | 10823 | 1.25% |
| 2026-05-26 | 5.03 | 4.93 | -0.11 | -2.18% | 4.83 | 5.03 | 191150 | 9369 | 1.04% |
| 2026-05-25 | 5.00 | 5.04 | 0.07 | 1.41% | 4.99 | 5.19 | 205558 | 10415 | 1.11% |
| 2026-05-22 | 4.88 | 4.97 | 0.08 | 1.64% | 4.82 | 5.05 | 227061 | 11177 | 1.23% |
| 2026-05-21 | 5.15 | 4.89 | -0.26 | -5.05% | 4.88 | 5.33 | 385311 | 19733 | 2.09% |
| 2026-05-20 | 5.16 | 5.15 | -0.08 | -1.53% | 5.11 | 5.28 | 181847 | 9433 | 0.99% |
| 2026-05-19 | 5.32 | 5.23 | -0.01 | -0.19% | 5.11 | 5.33 | 220151 | 11465 | 1.19% |
| 2026-05-18 | 5.10 | 5.24 | 0.07 | 1.35% | 4.95 | 5.30 | 346248 | 17776 | 1.88% |
| 2026-05-15 | 5.53 | 5.17 | -0.44 | -7.84% | 5.10 | 5.64 | 512350 | 26925 | 2.78% |
| 2026-05-14 | 5.77 | 5.61 | -0.15 | -2.60% | 5.58 | 5.89 | 383061 | 21801 | 2.08% |
| 2026-05-13 | 5.85 | 5.76 | -0.12 | -2.04% | 5.71 | 6.05 | 548815 | 31996 | 2.98% |
| 2026-05-12 | 6.22 | 5.88 | -0.15 | -2.49% | 5.76 | 6.27 | 1015195 | 61058 | 5.50% |
| 2026-05-11 | 5.71 | 6.03 | 0.55 | 10.04% | 5.71 | 6.03 | 396686 | 23581 | 2.15% |
| 2026-05-08 | 4.97 | 5.48 | 0.50 | 10.04% | 4.95 | 5.48 | 424980 | 22596 | 2.30% |
| 2026-05-07 | 5.06 | 4.98 | -0.07 | -1.39% | 4.95 | 5.08 | 193499 | 9693 | 1.05% |
| 2026-05-06 | 5.30 | 5.05 | -0.25 | -4.72% | 4.99 | 5.31 | 299697 | 15281 | 1.62% |
| 2026-04-30 | 5.48 | 5.30 | -0.17 | -3.11% | 5.16 | 5.50 | 277301 | 14663 | 1.50% |
| 2026-04-29 | 5.38 | 5.47 | 0.05 | 0.92% | 5.38 | 5.52 | 175639 | 9610 | 0.95% |
| 2026-04-28 | 5.45 | 5.42 | 0.02 | 0.37% | 5.35 | 5.46 | 150045 | 8112 | 0.81% |
| 2026-04-27 | 5.39 | 5.40 | -0.03 | -0.55% | 5.29 | 5.43 | 144064 | 7722 | 0.78% |