当前时间：2026-08-04 07:24:32 星期二休市中
| 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 | 4.57 | 4.68 | 0.12 | 2.63% | 4.53 | 4.68 | 493173 | 22856 | 5.09% |
| 2026-07-31 | 4.50 | 4.56 | -0.08 | -1.72% | 4.50 | 4.62 | 536164 | 24400 | 5.53% |
| 2026-07-30 | 4.50 | 4.64 | 0.07 | 1.53% | 4.49 | 4.75 | 762931 | 35346 | 7.87% |
| 2026-07-29 | 4.51 | 4.57 | -0.08 | -1.72% | 4.47 | 4.60 | 666916 | 30212 | 6.88% |
| 2026-07-28 | 4.87 | 4.65 | 0.18 | 4.03% | 4.56 | 4.87 | 1193767 | 55607 | 12.32% |
| 2026-07-27 | 4.06 | 4.47 | 0.41 | 10.10% | 4.06 | 4.47 | 204790 | 8990 | 2.11% |
| 2026-07-24 | 4.22 | 4.06 | -0.20 | -4.69% | 4.06 | 4.27 | 321311 | 13313 | 3.32% |
| 2026-07-23 | 3.97 | 4.26 | 0.29 | 7.30% | 3.96 | 4.26 | 489869 | 20336 | 5.06% |
| 2026-07-22 | 3.98 | 3.97 | -0.03 | -0.75% | 3.95 | 4.03 | 194403 | 7753 | 2.01% |
| 2026-07-21 | 4.03 | 4.00 | -0.02 | -0.50% | 3.86 | 4.05 | 311449 | 12274 | 3.21% |
| 2026-07-20 | 3.99 | 4.02 | 0.03 | 0.75% | 3.98 | 4.13 | 298413 | 12086 | 3.08% |
| 2026-07-17 | 4.07 | 3.99 | -0.08 | -1.97% | 3.95 | 4.12 | 255204 | 10314 | 2.63% |
| 2026-07-16 | 4.13 | 4.07 | -0.03 | -0.73% | 4.03 | 4.14 | 183204 | 7488 | 1.89% |
| 2026-07-15 | 4.07 | 4.10 | 0.03 | 0.74% | 4.03 | 4.15 | 198230 | 8136 | 2.05% |
| 2026-07-14 | 3.98 | 4.07 | 0.07 | 1.75% | 3.95 | 4.09 | 191657 | 7707 | 1.98% |
| 2026-07-13 | 4.17 | 4.00 | -0.19 | -4.53% | 3.99 | 4.21 | 225511 | 9152 | 2.33% |
| 2026-07-10 | 4.07 | 4.19 | 0.11 | 2.70% | 4.02 | 4.29 | 264918 | 11064 | 2.73% |
| 2026-07-09 | 4.06 | 4.08 | 0.03 | 0.74% | 3.94 | 4.10 | 227621 | 9159 | 2.35% |
| 2026-07-08 | 4.17 | 4.05 | -0.11 | -2.64% | 4.03 | 4.17 | 195126 | 7967 | 2.01% |
| 2026-07-07 | 4.28 | 4.16 | -0.12 | -2.80% | 4.15 | 4.29 | 164954 | 6940 | 1.70% |
| 2026-07-06 | 4.43 | 4.28 | -0.14 | -3.17% | 4.27 | 4.45 | 251750 | 10888 | 2.60% |
| 2026-07-03 | 4.29 | 4.42 | 0.12 | 2.79% | 4.27 | 4.45 | 256677 | 11260 | 2.65% |
| 2026-07-02 | 4.34 | 4.30 | -0.05 | -1.15% | 4.27 | 4.44 | 233417 | 10143 | 2.41% |
| 2026-07-01 | 4.28 | 4.35 | 0.05 | 1.16% | 4.23 | 4.41 | 272379 | 11780 | 2.81% |
| 2026-06-30 | 4.29 | 4.30 | 0.01 | 0.23% | 4.23 | 4.36 | 193061 | 8323 | 1.99% |
| 2026-06-29 | 4.30 | 4.29 | -0.04 | -0.92% | 4.18 | 4.35 | 267397 | 11414 | 2.76% |
| 2026-06-26 | 4.47 | 4.33 | -0.10 | -2.26% | 4.33 | 4.56 | 294385 | 13006 | 3.04% |
| 2026-06-25 | 4.53 | 4.43 | -0.10 | -2.21% | 4.41 | 4.53 | 219156 | 9740 | 2.26% |
| 2026-06-24 | 4.62 | 4.53 | -0.12 | -2.58% | 4.45 | 4.64 | 237205 | 10717 | 2.45% |
| 2026-06-23 | 4.63 | 4.65 | 0.00 | 0.00% | 4.62 | 4.75 | 268193 | 12579 | 2.77% |
| 2026-06-22 | 4.58 | 4.65 | 0.03 | 0.65% | 4.48 | 4.67 | 322474 | 14719 | 3.33% |
| 2026-06-18 | 4.73 | 4.62 | -0.13 | -2.74% | 4.60 | 4.74 | 222281 | 10346 | 2.29% |
| 2026-06-17 | 4.88 | 4.75 | -0.13 | -2.66% | 4.73 | 4.89 | 207941 | 9951 | 2.15% |
| 2026-06-16 | 4.89 | 4.88 | 0.03 | 0.62% | 4.77 | 4.92 | 216274 | 10502 | 2.23% |
| 2026-06-15 | 4.78 | 4.85 | 0.07 | 1.46% | 4.78 | 4.87 | 183242 | 8871 | 1.89% |
| 2026-06-12 | 4.79 | 4.78 | 0.03 | 0.63% | 4.66 | 4.85 | 247701 | 11823 | 2.56% |
| 2026-06-11 | 4.74 | 4.75 | -0.03 | -0.63% | 4.70 | 4.83 | 175583 | 8330 | 1.81% |
| 2026-06-10 | 4.91 | 4.78 | -0.14 | -2.85% | 4.73 | 4.91 | 239050 | 11461 | 2.47% |
| 2026-06-09 | 4.97 | 4.92 | 0.05 | 1.03% | 4.81 | 4.97 | 196930 | 9624 | 2.03% |
| 2026-06-08 | 4.98 | 4.87 | -0.21 | -4.13% | 4.81 | 5.05 | 265735 | 13096 | 2.74% |
| 2026-06-05 | 5.07 | 5.08 | 0.01 | 0.20% | 4.93 | 5.14 | 294657 | 14877 | 3.04% |
| 2026-06-04 | 5.20 | 5.07 | -0.17 | -3.24% | 5.04 | 5.24 | 293600 | 14998 | 3.03% |
| 2026-06-03 | 5.22 | 5.24 | -0.02 | -0.38% | 5.19 | 5.34 | 190227 | 9996 | 1.96% |
| 2026-06-02 | 5.39 | 5.26 | -0.12 | -2.23% | 5.17 | 5.39 | 276907 | 14529 | 2.86% |
| 2026-06-01 | 5.33 | 5.38 | 0.05 | 0.94% | 5.32 | 5.43 | 201727 | 10868 | 2.08% |
| 2026-05-29 | 5.43 | 5.33 | -0.11 | -2.02% | 5.29 | 5.47 | 276630 | 14862 | 2.85% |
| 2026-05-28 | 5.36 | 5.44 | 0.08 | 1.49% | 5.32 | 5.47 | 226410 | 12234 | 2.34% |
| 2026-05-27 | 5.45 | 5.36 | -0.09 | -1.65% | 5.30 | 5.53 | 274435 | 14773 | 2.83% |
| 2026-05-26 | 5.54 | 5.45 | -0.08 | -1.45% | 5.32 | 5.54 | 308893 | 16663 | 3.19% |
| 2026-05-25 | 5.55 | 5.53 | -0.02 | -0.36% | 5.43 | 5.62 | 254500 | 14002 | 2.63% |
| 2026-05-22 | 5.42 | 5.55 | 0.14 | 2.59% | 5.38 | 5.59 | 318031 | 17509 | 3.28% |
| 2026-05-21 | 5.80 | 5.41 | -0.46 | -7.84% | 5.38 | 5.87 | 652717 | 36585 | 6.74% |
| 2026-05-20 | 6.10 | 5.87 | -0.26 | -4.24% | 5.85 | 6.10 | 414384 | 24450 | 4.28% |
| 2026-05-19 | 6.14 | 6.13 | -0.02 | -0.33% | 5.97 | 6.14 | 372562 | 22584 | 3.84% |
| 2026-05-18 | 6.01 | 6.15 | 0.08 | 1.32% | 5.97 | 6.17 | 324409 | 19840 | 3.35% |
| 2026-05-15 | 6.29 | 6.07 | -0.28 | -4.41% | 6.01 | 6.33 | 650837 | 39808 | 6.72% |
| 2026-05-14 | 6.62 | 6.35 | -0.28 | -4.22% | 6.35 | 6.75 | 713834 | 46483 | 7.37% |
| 2026-05-13 | 6.38 | 6.63 | 0.19 | 2.95% | 6.37 | 6.68 | 809322 | 53314 | 8.35% |
| 2026-05-12 | 6.36 | 6.44 | 0.05 | 0.78% | 6.21 | 6.49 | 573140 | 36648 | 5.91% |
| 2026-05-11 | 6.50 | 6.39 | -0.08 | -1.24% | 6.31 | 6.58 | 677057 | 43426 | 6.99% |
| 2026-05-08 | 6.56 | 6.47 | -0.20 | -3.00% | 6.42 | 6.58 | 562001 | 36436 | 5.80% |
| 2026-05-07 | 6.60 | 6.70 | 0.15 | 2.29% | 6.55 | 6.78 | 782799 | 52329 | 8.08% |
| 2026-05-06 | 6.47 | 6.55 | 0.08 | 1.24% | 6.37 | 6.64 | 719948 | 46852 | 7.43% |
| 2026-04-30 | 6.70 | 6.47 | -0.28 | -4.15% | 6.44 | 6.77 | 873707 | 57094 | 9.02% |
| 2026-04-29 | 6.70 | 6.75 | -0.13 | -1.89% | 6.64 | 6.85 | 1030163 | 69739 | 10.63% |
| 2026-04-28 | 6.48 | 6.88 | 0.39 | 6.01% | 6.40 | 6.89 | 1352814 | 90274 | 13.96% |
| 2026-04-27 | 6.31 | 6.49 | 0.18 | 2.85% | 6.26 | 6.55 | 994866 | 64415 | 10.27% |