当前时间：2026-08-03 23:19:22 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 | 3.96 | 3.98 | 0.02 | 0.51% | 3.93 | 4.01 | 210950 | 8389 | 1.93% |
| 2026-07-31 | 3.78 | 3.96 | 0.20 | 5.32% | 3.78 | 4.03 | 355334 | 13970 | 3.25% |
| 2026-07-30 | 3.78 | 3.76 | -0.04 | -1.05% | 3.75 | 3.89 | 235625 | 9009 | 2.16% |
| 2026-07-29 | 3.71 | 3.80 | 0.09 | 2.43% | 3.71 | 3.84 | 249613 | 9460 | 2.28% |
| 2026-07-28 | 3.60 | 3.71 | 0.03 | 0.82% | 3.60 | 3.77 | 199219 | 7406 | 1.82% |
| 2026-07-27 | 3.56 | 3.68 | 0.13 | 3.66% | 3.53 | 3.70 | 216545 | 7888 | 1.98% |
| 2026-07-24 | 3.65 | 3.55 | -0.15 | -4.05% | 3.55 | 3.67 | 165281 | 5947 | 1.51% |
| 2026-07-23 | 3.63 | 3.70 | 0.07 | 1.93% | 3.58 | 3.71 | 186177 | 6791 | 1.70% |
| 2026-07-22 | 3.69 | 3.63 | -0.09 | -2.42% | 3.61 | 3.72 | 164067 | 5996 | 1.50% |
| 2026-07-21 | 3.72 | 3.72 | -0.02 | -0.53% | 3.60 | 3.75 | 276664 | 10175 | 2.53% |
| 2026-07-20 | 3.71 | 3.74 | 0.04 | 1.08% | 3.66 | 3.94 | 281155 | 10575 | 2.57% |
| 2026-07-17 | 3.90 | 3.70 | -0.24 | -6.09% | 3.68 | 4.00 | 334896 | 12740 | 3.06% |
| 2026-07-16 | 3.85 | 3.94 | 0.14 | 3.68% | 3.79 | 4.05 | 380506 | 14920 | 3.48% |
| 2026-07-15 | 3.69 | 3.80 | 0.04 | 1.06% | 3.65 | 3.83 | 226037 | 8510 | 2.07% |
| 2026-07-14 | 3.71 | 3.76 | 0.05 | 1.35% | 3.64 | 3.77 | 154408 | 5728 | 1.41% |
| 2026-07-13 | 3.91 | 3.71 | -0.19 | -4.87% | 3.69 | 3.94 | 273175 | 10310 | 2.50% |
| 2026-07-10 | 3.71 | 3.90 | 0.18 | 4.84% | 3.66 | 4.01 | 329568 | 12796 | 3.02% |
| 2026-07-09 | 3.72 | 3.72 | 0.04 | 1.09% | 3.64 | 3.78 | 171154 | 6352 | 1.57% |
| 2026-07-08 | 3.66 | 3.68 | 0.01 | 0.27% | 3.62 | 3.71 | 118417 | 4351 | 1.08% |
| 2026-07-07 | 3.77 | 3.67 | -0.10 | -2.65% | 3.66 | 3.79 | 139228 | 5173 | 1.27% |
| 2026-07-06 | 3.82 | 3.77 | -0.05 | -1.31% | 3.77 | 3.89 | 148922 | 5694 | 1.36% |
| 2026-07-03 | 3.79 | 3.82 | 0.03 | 0.79% | 3.76 | 3.85 | 159015 | 6053 | 1.45% |
| 2026-07-02 | 3.85 | 3.79 | -0.06 | -1.56% | 3.78 | 3.95 | 223438 | 8596 | 2.04% |
| 2026-07-01 | 3.71 | 3.85 | 0.15 | 4.05% | 3.70 | 3.88 | 230480 | 8790 | 2.11% |
| 2026-06-30 | 3.73 | 3.70 | 0.02 | 0.54% | 3.67 | 3.81 | 169492 | 6299 | 1.55% |
| 2026-06-29 | 3.68 | 3.68 | -0.02 | -0.54% | 3.60 | 3.73 | 211046 | 7739 | 1.93% |
| 2026-06-26 | 3.78 | 3.70 | -0.10 | -2.63% | 3.66 | 3.79 | 203870 | 7594 | 1.87% |
| 2026-06-25 | 3.82 | 3.80 | -0.09 | -2.31% | 3.75 | 3.89 | 204036 | 7767 | 1.87% |
| 2026-06-24 | 3.98 | 3.89 | -0.11 | -2.75% | 3.82 | 4.00 | 174200 | 6777 | 1.59% |
| 2026-06-23 | 4.02 | 4.00 | -0.05 | -1.23% | 3.98 | 4.12 | 169435 | 6875 | 1.55% |
| 2026-06-22 | 4.00 | 4.05 | 0.04 | 1.00% | 3.86 | 4.06 | 199203 | 7866 | 1.82% |
| 2026-06-18 | 3.99 | 4.01 | 0.00 | 0.00% | 3.94 | 4.05 | 134990 | 5400 | 1.24% |
| 2026-06-17 | 4.11 | 4.01 | -0.11 | -2.67% | 3.99 | 4.12 | 150223 | 6048 | 1.37% |
| 2026-06-16 | 4.11 | 4.12 | -0.01 | -0.24% | 4.06 | 4.15 | 110994 | 4555 | 1.02% |
| 2026-06-15 | 4.10 | 4.13 | 0.03 | 0.73% | 4.09 | 4.18 | 128124 | 5293 | 1.17% |
| 2026-06-12 | 4.08 | 4.10 | 0.07 | 1.74% | 4.00 | 4.13 | 191368 | 7805 | 1.75% |
| 2026-06-11 | 4.19 | 4.03 | -0.19 | -4.50% | 3.99 | 4.19 | 241402 | 9752 | 2.21% |
| 2026-06-10 | 4.17 | 4.22 | 0.01 | 0.24% | 4.15 | 4.27 | 172021 | 7246 | 1.57% |
| 2026-06-09 | 4.18 | 4.21 | 0.06 | 1.45% | 4.13 | 4.27 | 143598 | 6043 | 1.31% |
| 2026-06-08 | 4.17 | 4.15 | -0.09 | -2.12% | 4.08 | 4.28 | 165812 | 6922 | 1.52% |
| 2026-06-05 | 4.19 | 4.24 | 0.06 | 1.44% | 4.15 | 4.34 | 202584 | 8605 | 1.85% |
| 2026-06-04 | 4.24 | 4.18 | -0.08 | -1.88% | 4.15 | 4.28 | 163368 | 6861 | 1.49% |
| 2026-06-03 | 4.32 | 4.26 | -0.09 | -2.07% | 4.23 | 4.34 | 166254 | 7113 | 1.52% |
| 2026-06-02 | 4.45 | 4.35 | -0.14 | -3.12% | 4.29 | 4.49 | 201832 | 8767 | 1.85% |
| 2026-06-01 | 4.34 | 4.49 | 0.16 | 3.70% | 4.31 | 4.52 | 223235 | 9941 | 2.04% |
| 2026-05-29 | 4.39 | 4.33 | -0.08 | -1.81% | 4.31 | 4.48 | 191543 | 8416 | 1.75% |
| 2026-05-28 | 4.38 | 4.41 | 0.04 | 0.92% | 4.29 | 4.44 | 184064 | 8036 | 1.68% |
| 2026-05-27 | 4.47 | 4.37 | -0.10 | -2.24% | 4.36 | 4.53 | 192618 | 8533 | 1.76% |
| 2026-05-26 | 4.57 | 4.47 | -0.10 | -2.19% | 4.41 | 4.58 | 217370 | 9728 | 1.99% |
| 2026-05-25 | 4.66 | 4.57 | -0.09 | -1.93% | 4.53 | 4.71 | 250799 | 11489 | 2.29% |
| 2026-05-22 | 4.70 | 4.66 | -0.02 | -0.43% | 4.60 | 4.73 | 217571 | 10100 | 1.99% |
| 2026-05-21 | 4.85 | 4.68 | -0.14 | -2.90% | 4.68 | 4.92 | 242253 | 11643 | 2.22% |
| 2026-05-20 | 4.96 | 4.82 | -0.16 | -3.21% | 4.77 | 4.97 | 252417 | 12167 | 2.31% |
| 2026-05-19 | 4.95 | 4.98 | 0.03 | 0.61% | 4.92 | 5.06 | 251596 | 12536 | 2.30% |
| 2026-05-18 | 5.00 | 4.95 | -0.05 | -1.00% | 4.90 | 5.03 | 297503 | 14716 | 2.72% |
| 2026-05-15 | 4.97 | 5.00 | 0.03 | 0.60% | 4.95 | 5.10 | 230243 | 11573 | 2.11% |
| 2026-05-14 | 5.28 | 4.97 | -0.28 | -5.33% | 4.97 | 5.29 | 361845 | 18320 | 3.31% |
| 2026-05-13 | 5.19 | 5.25 | 0.03 | 0.57% | 5.19 | 5.29 | 221095 | 11588 | 2.02% |
| 2026-05-12 | 5.31 | 5.22 | -0.08 | -1.51% | 5.19 | 5.39 | 246917 | 13037 | 2.26% |
| 2026-05-11 | 5.36 | 5.30 | -0.06 | -1.12% | 5.25 | 5.37 | 265572 | 14078 | 2.43% |
| 2026-05-08 | 5.38 | 5.36 | 0.03 | 0.56% | 5.28 | 5.45 | 409471 | 21935 | 3.75% |
| 2026-05-07 | 5.15 | 5.33 | 0.21 | 4.10% | 5.14 | 5.50 | 546003 | 28936 | 5.00% |
| 2026-05-06 | 5.15 | 5.12 | -0.01 | -0.19% | 5.09 | 5.22 | 327650 | 16901 | 3.00% |
| 2026-04-30 | 5.11 | 5.13 | 0.02 | 0.39% | 5.10 | 5.17 | 165131 | 8481 | 1.51% |
| 2026-04-29 | 5.06 | 5.11 | 0.05 | 0.99% | 5.05 | 5.20 | 241217 | 12431 | 2.21% |
| 2026-04-28 | 5.13 | 5.06 | -0.11 | -2.13% | 5.05 | 5.19 | 243571 | 12445 | 2.23% |
| 2026-04-27 | 5.19 | 5.17 | -0.05 | -0.96% | 5.07 | 5.29 | 319474 | 16493 | 2.92% |