当前时间：2026-08-17 06:26:17 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-10 | 4.20 | 4.49 | 0.41 | 10.05% | 4.17 | 4.49 | 763432 | 33561 | 6.07% |
| 2026-08-07 | 4.19 | 4.08 | -0.09 | -2.16% | 4.06 | 4.19 | 290636 | 11920 | 2.31% |
| 2026-08-06 | 4.11 | 4.17 | 0.06 | 1.46% | 4.07 | 4.18 | 291304 | 12060 | 2.32% |
| 2026-08-05 | 4.02 | 4.11 | 0.11 | 2.75% | 3.99 | 4.13 | 294791 | 12008 | 2.35% |
| 2026-08-04 | 3.94 | 4.00 | 0.07 | 1.78% | 3.91 | 4.00 | 251578 | 9967 | 2.00% |
| 2026-08-03 | 4.16 | 3.93 | -0.13 | -3.20% | 3.88 | 4.17 | 377990 | 14971 | 3.01% |
| 2026-07-31 | 3.97 | 4.06 | 0.05 | 1.25% | 3.85 | 4.06 | 375531 | 14905 | 2.99% |
| 2026-07-30 | 3.96 | 4.01 | 0.04 | 1.01% | 3.91 | 4.07 | 341602 | 13676 | 2.72% |
| 2026-07-29 | 3.96 | 3.97 | 0.00 | 0.00% | 3.91 | 4.05 | 330230 | 13150 | 2.63% |
| 2026-07-28 | 4.00 | 3.97 | -0.04 | -1.00% | 3.93 | 4.08 | 434039 | 17435 | 3.45% |
| 2026-07-27 | 3.88 | 4.01 | 0.01 | 0.25% | 3.83 | 4.06 | 711481 | 28204 | 5.66% |
| 2026-07-24 | 3.78 | 4.00 | 0.36 | 9.89% | 3.71 | 4.00 | 875040 | 34421 | 6.96% |
| 2026-07-23 | 3.33 | 3.64 | 0.33 | 9.97% | 3.28 | 3.64 | 481798 | 17255 | 3.83% |
| 2026-07-22 | 3.11 | 3.31 | 0.14 | 4.42% | 3.11 | 3.39 | 429097 | 14150 | 3.41% |
| 2026-07-21 | 3.26 | 3.17 | -0.12 | -3.65% | 2.97 | 3.26 | 461233 | 14258 | 3.67% |
| 2026-07-20 | 3.15 | 3.29 | 0.16 | 5.11% | 3.15 | 3.44 | 583211 | 19403 | 4.64% |
| 2026-07-17 | 3.28 | 3.13 | -0.15 | -4.57% | 3.08 | 3.31 | 295883 | 9392 | 2.35% |
| 2026-07-16 | 3.28 | 3.28 | -0.04 | -1.20% | 3.24 | 3.35 | 246102 | 8102 | 1.96% |
| 2026-07-15 | 3.31 | 3.32 | -0.05 | -1.48% | 3.30 | 3.50 | 285108 | 9663 | 2.27% |
| 2026-07-14 | 3.43 | 3.37 | -0.08 | -2.32% | 3.24 | 3.47 | 401878 | 13364 | 3.20% |
| 2026-07-13 | 3.82 | 3.45 | -0.38 | -9.92% | 3.45 | 3.83 | 551171 | 19636 | 4.38% |
| 2026-07-10 | 3.87 | 3.83 | -0.04 | -1.03% | 3.82 | 4.04 | 420675 | 16512 | 3.35% |
| 2026-07-09 | 3.58 | 3.87 | 0.27 | 7.50% | 3.56 | 3.88 | 571685 | 21419 | 4.55% |
| 2026-07-08 | 3.68 | 3.60 | -0.07 | -1.91% | 3.58 | 3.72 | 199420 | 7215 | 1.59% |
| 2026-07-07 | 3.75 | 3.67 | -0.08 | -2.13% | 3.65 | 3.81 | 254843 | 9424 | 2.03% |
| 2026-07-06 | 3.70 | 3.75 | 0.04 | 1.08% | 3.68 | 3.90 | 400382 | 15139 | 3.19% |
| 2026-07-03 | 3.66 | 3.71 | 0.06 | 1.64% | 3.57 | 3.80 | 331147 | 12253 | 2.63% |
| 2026-07-02 | 3.74 | 3.65 | -0.11 | -2.93% | 3.64 | 3.88 | 403063 | 15063 | 3.21% |
| 2026-07-01 | 3.73 | 3.76 | 0.02 | 0.53% | 3.69 | 3.87 | 348163 | 13206 | 2.77% |
| 2026-06-30 | 3.82 | 3.74 | -0.11 | -2.86% | 3.71 | 3.89 | 351862 | 13248 | 2.80% |
| 2026-06-29 | 3.98 | 3.85 | -0.21 | -5.17% | 3.83 | 4.06 | 522223 | 20356 | 4.15% |
| 2026-06-26 | 4.05 | 4.06 | -0.05 | -1.22% | 3.99 | 4.33 | 567266 | 23699 | 4.51% |
| 2026-06-25 | 3.98 | 4.11 | 0.13 | 3.27% | 3.88 | 4.15 | 454693 | 18272 | 3.62% |
| 2026-06-24 | 4.12 | 3.98 | -0.16 | -3.86% | 3.88 | 4.14 | 369948 | 14680 | 2.94% |
| 2026-06-23 | 3.97 | 4.14 | 0.15 | 3.76% | 3.95 | 4.21 | 458331 | 18904 | 3.65% |
| 2026-06-22 | 4.14 | 3.99 | -0.15 | -3.62% | 3.74 | 4.14 | 787588 | 30722 | 6.27% |
| 2026-06-18 | 4.23 | 4.14 | -0.07 | -1.66% | 4.06 | 4.28 | 361212 | 14927 | 2.87% |
| 2026-06-17 | 4.13 | 4.21 | 0.09 | 2.18% | 4.10 | 4.35 | 508829 | 21497 | 4.05% |
| 2026-06-16 | 4.12 | 4.12 | 0.03 | 0.73% | 3.98 | 4.22 | 390068 | 15966 | 3.10% |
| 2026-06-15 | 4.22 | 4.09 | -0.12 | -2.85% | 4.05 | 4.38 | 421784 | 17469 | 3.36% |
| 2026-06-12 | 4.16 | 4.21 | 0.08 | 1.94% | 4.15 | 4.34 | 368705 | 15661 | 2.93% |
| 2026-06-11 | 4.23 | 4.13 | -0.15 | -3.50% | 4.05 | 4.44 | 389312 | 16169 | 3.10% |
| 2026-06-10 | 4.18 | 4.28 | 0.09 | 2.15% | 3.97 | 4.34 | 582383 | 24173 | 4.63% |
| 2026-06-09 | 4.31 | 4.19 | -0.12 | -2.78% | 4.06 | 4.40 | 517038 | 21623 | 4.11% |
| 2026-06-08 | 4.26 | 4.31 | -0.07 | -1.60% | 4.25 | 4.62 | 608151 | 27057 | 4.84% |
| 2026-06-05 | 4.29 | 4.38 | 0.13 | 3.06% | 4.18 | 4.62 | 655747 | 28688 | 5.22% |
| 2026-06-04 | 4.34 | 4.25 | -0.10 | -2.30% | 4.21 | 4.37 | 336077 | 14419 | 2.67% |
| 2026-06-03 | 4.45 | 4.35 | -0.10 | -2.25% | 4.32 | 4.50 | 251522 | 11097 | 2.00% |
| 2026-06-02 | 4.58 | 4.45 | -0.15 | -3.26% | 4.37 | 4.63 | 326431 | 14585 | 2.60% |
| 2026-06-01 | 4.63 | 4.60 | -0.07 | -1.50% | 4.55 | 4.74 | 317308 | 14725 | 2.52% |
| 2026-05-29 | 4.86 | 4.67 | -0.20 | -4.11% | 4.59 | 4.89 | 417304 | 19762 | 3.32% |
| 2026-05-28 | 4.75 | 4.87 | 0.08 | 1.67% | 4.71 | 4.92 | 356356 | 17175 | 2.83% |
| 2026-05-27 | 5.02 | 4.79 | -0.20 | -4.01% | 4.71 | 5.02 | 437883 | 21110 | 3.48% |
| 2026-05-26 | 5.06 | 4.99 | -0.08 | -1.58% | 4.88 | 5.08 | 457252 | 22691 | 3.64% |
| 2026-05-25 | 4.92 | 5.07 | 0.15 | 3.05% | 4.88 | 5.19 | 621428 | 31533 | 4.94% |
| 2026-05-22 | 4.85 | 4.92 | 0.00 | 0.00% | 4.69 | 5.08 | 692474 | 33615 | 5.51% |
| 2026-05-21 | 4.83 | 4.92 | 0.08 | 1.65% | 4.82 | 5.16 | 650930 | 32618 | 5.18% |
| 2026-05-20 | 4.97 | 4.84 | -0.13 | -2.62% | 4.71 | 4.97 | 584453 | 28129 | 4.65% |
| 2026-05-19 | 4.87 | 4.97 | 0.07 | 1.43% | 4.86 | 5.05 | 392978 | 19469 | 3.13% |
| 2026-05-18 | 4.95 | 4.90 | -0.13 | -2.58% | 4.86 | 5.12 | 732240 | 36292 | 5.83% |
| 2026-05-15 | 4.90 | 5.03 | 0.14 | 2.86% | 4.76 | 5.38 | 1410890 | 72282 | 11.22% |
| 2026-05-14 | 4.86 | 4.89 | 0.03 | 0.62% | 4.79 | 4.99 | 533796 | 26148 | 4.25% |
| 2026-05-13 | 4.80 | 4.86 | 0.04 | 0.83% | 4.75 | 4.94 | 434094 | 21018 | 3.45% |
| 2026-05-12 | 4.83 | 4.82 | -0.06 | -1.23% | 4.79 | 4.98 | 517683 | 25185 | 4.12% |
| 2026-05-11 | 4.80 | 4.88 | 0.17 | 3.61% | 4.71 | 4.97 | 952217 | 46373 | 7.58% |