当前时间：2026-08-04 09:53:45 星期二交易中
| 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 | 4.41 | 4.50 | 0.21 | 4.90% | 4.35 | 4.52 | 178093 | 7948 | 2.09% |
| 2026-07-31 | 4.24 | 4.29 | 0.05 | 1.18% | 4.21 | 4.29 | 59444 | 2538 | 0.70% |
| 2026-07-30 | 4.23 | 4.24 | -0.01 | -0.24% | 4.21 | 4.31 | 69354 | 2953 | 0.82% |
| 2026-07-29 | 4.17 | 4.25 | 0.09 | 2.16% | 4.14 | 4.26 | 66470 | 2806 | 0.78% |
| 2026-07-28 | 4.08 | 4.16 | 0.02 | 0.48% | 4.08 | 4.19 | 49698 | 2061 | 0.58% |
| 2026-07-27 | 4.05 | 4.14 | 0.05 | 1.22% | 4.05 | 4.17 | 57062 | 2357 | 0.67% |
| 2026-07-24 | 4.17 | 4.09 | -0.10 | -2.39% | 4.08 | 4.20 | 45975 | 1897 | 0.54% |
| 2026-07-23 | 4.07 | 4.19 | 0.12 | 2.95% | 4.04 | 4.20 | 65067 | 2702 | 0.77% |
| 2026-07-22 | 4.13 | 4.07 | -0.05 | -1.21% | 4.01 | 4.13 | 61672 | 2503 | 0.73% |
| 2026-07-21 | 4.22 | 4.12 | -0.12 | -2.83% | 4.10 | 4.24 | 100382 | 4167 | 1.18% |
| 2026-07-20 | 4.25 | 4.24 | 0.00 | 0.00% | 4.21 | 4.35 | 80062 | 3418 | 0.94% |
| 2026-07-17 | 4.28 | 4.24 | -0.06 | -1.40% | 4.18 | 4.35 | 72469 | 3088 | 0.85% |
| 2026-07-16 | 4.29 | 4.30 | 0.01 | 0.23% | 4.25 | 4.34 | 67955 | 2926 | 0.80% |
| 2026-07-15 | 4.26 | 4.31 | 0.03 | 0.70% | 4.23 | 4.36 | 78254 | 3372 | 0.92% |
| 2026-07-14 | 4.18 | 4.28 | 0.12 | 2.88% | 4.16 | 4.29 | 80774 | 3429 | 0.95% |
| 2026-07-13 | 4.20 | 4.16 | -0.07 | -1.65% | 4.12 | 4.23 | 67087 | 2792 | 0.79% |
| 2026-07-10 | 4.09 | 4.23 | 0.13 | 3.17% | 4.04 | 4.26 | 86219 | 3610 | 1.01% |
| 2026-07-09 | 4.10 | 4.10 | -0.02 | -0.49% | 4.01 | 4.15 | 60941 | 2482 | 0.72% |
| 2026-07-08 | 4.10 | 4.12 | 0.01 | 0.24% | 4.05 | 4.14 | 48812 | 2004 | 0.57% |
| 2026-07-07 | 4.20 | 4.11 | -0.10 | -2.38% | 4.07 | 4.22 | 57464 | 2369 | 0.68% |
| 2026-07-06 | 4.24 | 4.21 | -0.02 | -0.47% | 4.19 | 4.29 | 54206 | 2293 | 0.64% |
| 2026-07-03 | 4.17 | 4.23 | 0.06 | 1.44% | 4.16 | 4.27 | 74299 | 3142 | 0.87% |
| 2026-07-02 | 4.16 | 4.17 | -0.02 | -0.48% | 4.13 | 4.27 | 60369 | 2532 | 0.71% |
| 2026-07-01 | 4.03 | 4.19 | 0.16 | 3.97% | 4.01 | 4.22 | 120010 | 4957 | 1.41% |
| 2026-06-30 | 4.05 | 4.03 | -0.06 | -1.47% | 4.02 | 4.14 | 78555 | 3191 | 0.92% |
| 2026-06-29 | 4.11 | 4.09 | -0.03 | -0.73% | 3.97 | 4.14 | 104503 | 4258 | 1.23% |
| 2026-06-26 | 4.16 | 4.12 | -0.08 | -1.90% | 4.05 | 4.20 | 89368 | 3677 | 1.05% |
| 2026-06-25 | 4.38 | 4.20 | -0.20 | -4.55% | 4.16 | 4.38 | 136908 | 5801 | 1.61% |
| 2026-06-24 | 4.58 | 4.40 | -0.16 | -3.51% | 4.37 | 4.58 | 90365 | 4006 | 1.06% |
| 2026-06-23 | 4.50 | 4.56 | 0.01 | 0.22% | 4.49 | 4.65 | 118327 | 5420 | 1.39% |
| 2026-06-22 | 4.45 | 4.55 | 0.09 | 2.02% | 4.39 | 4.57 | 134460 | 6034 | 1.58% |
| 2026-06-18 | 4.38 | 4.46 | 0.08 | 1.83% | 4.30 | 4.58 | 105240 | 4679 | 1.24% |
| 2026-06-17 | 4.40 | 4.38 | -0.06 | -1.35% | 4.34 | 4.43 | 63808 | 2789 | 0.75% |
| 2026-06-16 | 4.47 | 4.44 | -0.03 | -0.67% | 4.40 | 4.48 | 57871 | 2561 | 0.68% |
| 2026-06-15 | 4.44 | 4.47 | 0.03 | 0.68% | 4.43 | 4.56 | 57167 | 2567 | 0.67% |
| 2026-06-12 | 4.40 | 4.44 | 0.07 | 1.60% | 4.35 | 4.48 | 50882 | 2254 | 0.60% |
| 2026-06-11 | 4.42 | 4.37 | -0.06 | -1.35% | 4.34 | 4.44 | 56548 | 2477 | 0.67% |
| 2026-06-10 | 4.44 | 4.43 | -0.02 | -0.45% | 4.33 | 4.47 | 76358 | 3352 | 0.90% |
| 2026-06-09 | 4.47 | 4.45 | -0.01 | -0.22% | 4.41 | 4.50 | 55381 | 2468 | 0.65% |
| 2026-06-08 | 4.49 | 4.46 | -0.16 | -3.46% | 4.40 | 4.60 | 96332 | 4320 | 1.13% |
| 2026-06-05 | 4.58 | 4.62 | 0.05 | 1.09% | 4.56 | 4.66 | 101345 | 4670 | 1.19% |
| 2026-06-04 | 4.65 | 4.57 | -0.09 | -1.93% | 4.54 | 4.69 | 77612 | 3561 | 0.91% |
| 2026-06-03 | 4.73 | 4.66 | -0.07 | -1.48% | 4.63 | 4.75 | 72713 | 3392 | 0.86% |
| 2026-06-02 | 4.85 | 4.73 | -0.09 | -1.87% | 4.72 | 4.86 | 78665 | 3736 | 0.93% |
| 2026-06-01 | 4.72 | 4.82 | 0.13 | 2.77% | 4.69 | 4.86 | 97575 | 4689 | 1.15% |
| 2026-05-29 | 4.73 | 4.69 | -0.05 | -1.05% | 4.69 | 4.79 | 94232 | 4472 | 1.11% |
| 2026-05-28 | 4.66 | 4.74 | 0.04 | 0.85% | 4.62 | 4.75 | 88755 | 4168 | 1.04% |
| 2026-05-27 | 4.82 | 4.70 | -0.12 | -2.49% | 4.67 | 4.82 | 90979 | 4291 | 1.07% |
| 2026-05-26 | 4.84 | 4.82 | -0.05 | -1.03% | 4.71 | 4.84 | 100185 | 4781 | 1.18% |
| 2026-05-25 | 4.88 | 4.87 | -0.02 | -0.41% | 4.82 | 4.91 | 64447 | 3125 | 0.76% |
| 2026-05-22 | 4.85 | 4.89 | 0.04 | 0.82% | 4.82 | 4.94 | 80495 | 3923 | 0.95% |
| 2026-05-21 | 4.96 | 4.85 | -0.12 | -2.41% | 4.84 | 5.02 | 101146 | 4984 | 1.19% |
| 2026-05-20 | 5.06 | 4.97 | -0.09 | -1.78% | 4.94 | 5.06 | 99934 | 4965 | 1.18% |
| 2026-05-19 | 5.04 | 5.06 | 0.00 | 0.00% | 4.97 | 5.09 | 97042 | 4880 | 1.14% |
| 2026-05-18 | 5.01 | 5.06 | 0.05 | 1.00% | 4.91 | 5.06 | 138769 | 6908 | 1.63% |
| 2026-05-15 | 5.11 | 5.01 | -0.11 | -2.15% | 4.98 | 5.13 | 132221 | 6684 | 1.56% |
| 2026-05-14 | 5.16 | 5.12 | -0.04 | -0.78% | 5.10 | 5.24 | 151953 | 7840 | 1.79% |
| 2026-05-13 | 5.14 | 5.16 | 0.04 | 0.78% | 5.10 | 5.21 | 142756 | 7382 | 1.68% |
| 2026-05-12 | 5.27 | 5.12 | -0.16 | -3.03% | 5.09 | 5.28 | 154757 | 7985 | 1.82% |
| 2026-05-11 | 5.27 | 5.28 | 0.02 | 0.38% | 5.23 | 5.30 | 109825 | 5778 | 1.29% |
| 2026-05-08 | 5.20 | 5.26 | 0.03 | 0.57% | 5.20 | 5.26 | 89611 | 4698 | 1.05% |
| 2026-05-07 | 5.33 | 5.23 | -0.06 | -1.13% | 5.21 | 5.34 | 136315 | 7174 | 1.60% |
| 2026-05-06 | 5.29 | 5.29 | -0.01 | -0.19% | 5.24 | 5.32 | 135886 | 7161 | 1.60% |
| 2026-04-30 | 5.35 | 5.30 | -0.06 | -1.12% | 5.28 | 5.38 | 140417 | 7464 | 1.65% |
| 2026-04-29 | 5.26 | 5.36 | 0.08 | 1.52% | 5.24 | 5.38 | 108808 | 5807 | 1.28% |
| 2026-04-28 | 5.26 | 5.28 | 0.00 | 0.00% | 5.23 | 5.31 | 78298 | 4121 | 0.92% |
| 2026-04-27 | 5.34 | 5.28 | -0.06 | -1.12% | 5.19 | 5.34 | 118467 | 6204 | 1.39% |