当前时间：2026-07-11 00:11:16 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-10 | 4.07 | 4.03 | -0.05 | -1.23% | 4.00 | 4.07 | 422607 | 17034 | 1.23% |
| 2026-07-09 | 4.03 | 4.08 | 0.04 | 0.99% | 4.01 | 4.09 | 417334 | 16905 | 1.21% |
| 2026-07-08 | 4.02 | 4.04 | 0.02 | 0.50% | 3.99 | 4.07 | 308808 | 12451 | 0.90% |
| 2026-07-07 | 4.08 | 4.02 | -0.07 | -1.71% | 4.00 | 4.08 | 356531 | 14355 | 1.03% |
| 2026-07-06 | 4.10 | 4.09 | 0.02 | 0.49% | 4.05 | 4.12 | 375330 | 15298 | 1.09% |
| 2026-07-03 | 4.04 | 4.07 | 0.01 | 0.25% | 4.03 | 4.10 | 492498 | 19981 | 1.43% |
| 2026-07-02 | 4.14 | 4.06 | -0.09 | -2.17% | 4.03 | 4.17 | 707368 | 28830 | 2.05% |
| 2026-07-01 | 3.97 | 4.15 | 0.16 | 4.01% | 3.97 | 4.19 | 857430 | 35244 | 2.49% |
| 2026-06-30 | 3.95 | 3.99 | 0.02 | 0.50% | 3.91 | 4.04 | 458688 | 18271 | 1.33% |
| 2026-06-29 | 3.97 | 3.97 | 0.02 | 0.51% | 3.90 | 4.02 | 526543 | 20894 | 1.53% |
| 2026-06-26 | 4.15 | 3.95 | -0.22 | -5.28% | 3.94 | 4.19 | 858126 | 34711 | 2.49% |
| 2026-06-25 | 4.05 | 4.17 | 0.12 | 2.96% | 4.01 | 4.22 | 822492 | 33941 | 2.39% |
| 2026-06-24 | 4.15 | 4.05 | -0.12 | -2.88% | 4.03 | 4.22 | 685361 | 28090 | 1.99% |
| 2026-06-23 | 4.11 | 4.17 | 0.04 | 0.97% | 4.09 | 4.28 | 1019558 | 42784 | 2.96% |
| 2026-06-22 | 3.93 | 4.13 | 0.19 | 4.82% | 3.91 | 4.14 | 888159 | 35843 | 2.58% |
| 2026-06-18 | 4.06 | 3.94 | -0.14 | -3.43% | 3.92 | 4.18 | 798833 | 32188 | 2.32% |
| 2026-06-17 | 4.01 | 4.08 | 0.04 | 0.99% | 4.00 | 4.10 | 634520 | 25875 | 1.84% |
| 2026-06-16 | 3.97 | 4.04 | 0.05 | 1.25% | 3.94 | 4.05 | 547496 | 21930 | 1.59% |
| 2026-06-15 | 3.90 | 3.99 | 0.09 | 2.31% | 3.89 | 4.13 | 846369 | 34162 | 2.46% |
| 2026-06-12 | 3.75 | 3.90 | 0.16 | 4.28% | 3.72 | 3.91 | 780259 | 29791 | 2.26% |
| 2026-06-11 | 3.85 | 3.74 | -0.13 | -3.36% | 3.71 | 3.90 | 492628 | 18587 | 1.43% |
| 2026-06-10 | 3.83 | 3.87 | 0.00 | 0.00% | 3.77 | 3.88 | 393385 | 15092 | 1.14% |
| 2026-06-09 | 3.93 | 3.87 | -0.04 | -1.02% | 3.83 | 3.93 | 339794 | 13109 | 0.99% |
| 2026-06-08 | 3.92 | 3.91 | -0.05 | -1.26% | 3.87 | 4.00 | 431380 | 16873 | 1.25% |
| 2026-06-05 | 3.97 | 3.96 | -0.01 | -0.25% | 3.95 | 4.04 | 290658 | 11608 | 0.84% |
| 2026-06-04 | 4.08 | 3.97 | -0.13 | -3.17% | 3.94 | 4.11 | 459710 | 18443 | 1.33% |
| 2026-06-03 | 4.03 | 4.10 | 0.06 | 1.49% | 4.01 | 4.13 | 564897 | 23043 | 1.64% |
| 2026-06-02 | 4.05 | 4.04 | -0.02 | -0.49% | 4.03 | 4.11 | 426423 | 17332 | 1.24% |
| 2026-06-01 | 4.03 | 4.06 | 0.02 | 0.50% | 3.99 | 4.07 | 442841 | 17847 | 1.28% |
| 2026-05-29 | 3.92 | 4.04 | 0.11 | 2.80% | 3.92 | 4.07 | 681268 | 27341 | 1.98% |
| 2026-05-28 | 3.96 | 3.93 | -0.04 | -1.01% | 3.86 | 3.97 | 440092 | 17207 | 1.28% |
| 2026-05-27 | 3.96 | 3.97 | -0.01 | -0.25% | 3.94 | 4.04 | 448104 | 17884 | 1.30% |
| 2026-05-26 | 3.91 | 3.98 | 0.06 | 1.53% | 3.90 | 4.01 | 448483 | 17781 | 1.30% |
| 2026-05-25 | 3.92 | 3.92 | 0.02 | 0.51% | 3.88 | 3.94 | 323430 | 12661 | 0.94% |
| 2026-05-22 | 3.97 | 3.90 | -0.05 | -1.27% | 3.86 | 3.98 | 518565 | 20248 | 1.50% |
| 2026-05-21 | 3.99 | 3.95 | -0.03 | -0.75% | 3.95 | 4.12 | 700510 | 28408 | 2.03% |
| 2026-05-20 | 3.98 | 3.98 | -0.03 | -0.75% | 3.95 | 4.00 | 250872 | 9968 | 0.73% |
| 2026-05-19 | 3.95 | 4.01 | 0.07 | 1.78% | 3.94 | 4.02 | 304857 | 12121 | 0.88% |
| 2026-05-18 | 3.93 | 3.94 | 0.00 | 0.00% | 3.91 | 3.97 | 270460 | 10666 | 0.78% |
| 2026-05-15 | 4.02 | 3.94 | -0.08 | -1.99% | 3.91 | 4.04 | 458880 | 18226 | 1.33% |
| 2026-05-14 | 4.10 | 4.02 | -0.09 | -2.19% | 4.02 | 4.11 | 322956 | 13132 | 0.94% |
| 2026-05-13 | 4.11 | 4.11 | 0.02 | 0.49% | 4.05 | 4.12 | 362894 | 14817 | 1.05% |
| 2026-05-12 | 4.10 | 4.09 | -0.01 | -0.24% | 4.06 | 4.15 | 429449 | 17645 | 1.25% |
| 2026-05-11 | 4.06 | 4.10 | 0.03 | 0.74% | 4.04 | 4.14 | 429905 | 17558 | 1.25% |
| 2026-05-08 | 4.07 | 4.07 | 0.00 | 0.00% | 4.05 | 4.10 | 260183 | 10593 | 0.75% |
| 2026-05-07 | 4.11 | 4.07 | -0.03 | -0.73% | 4.06 | 4.12 | 284443 | 11605 | 0.83% |
| 2026-05-06 | 4.06 | 4.10 | 0.04 | 0.99% | 4.05 | 4.13 | 459244 | 18842 | 1.33% |
| 2026-04-30 | 4.05 | 4.06 | 0.03 | 0.74% | 4.02 | 4.12 | 398602 | 16219 | 1.16% |
| 2026-04-29 | 3.96 | 4.03 | 0.07 | 1.77% | 3.94 | 4.03 | 354743 | 14160 | 1.03% |
| 2026-04-28 | 3.95 | 3.96 | 0.01 | 0.25% | 3.94 | 4.01 | 324373 | 12884 | 0.94% |
| 2026-04-27 | 3.98 | 3.95 | -0.03 | -0.75% | 3.94 | 4.00 | 302580 | 11987 | 0.88% |
| 2026-04-24 | 4.00 | 3.98 | -0.03 | -0.75% | 3.96 | 4.01 | 205160 | 8159 | 0.60% |
| 2026-04-23 | 4.03 | 4.01 | -0.03 | -0.74% | 3.99 | 4.05 | 257100 | 10309 | 0.75% |
| 2026-04-22 | 4.00 | 4.04 | 0.04 | 1.00% | 3.98 | 4.06 | 279484 | 11261 | 0.81% |
| 2026-04-21 | 4.03 | 4.00 | -0.03 | -0.74% | 3.99 | 4.04 | 257547 | 10314 | 0.75% |
| 2026-04-20 | 4.05 | 4.03 | -0.01 | -0.25% | 4.03 | 4.05 | 204199 | 8247 | 0.59% |
| 2026-04-17 | 4.06 | 4.04 | -0.02 | -0.49% | 4.02 | 4.07 | 233697 | 9449 | 0.68% |
| 2026-04-16 | 4.05 | 4.06 | 0.01 | 0.25% | 4.05 | 4.08 | 227752 | 9251 | 0.66% |
| 2026-04-15 | 4.08 | 4.05 | -0.02 | -0.49% | 4.04 | 4.08 | 188741 | 7658 | 0.55% |
| 2026-04-14 | 4.08 | 4.07 | 0.01 | 0.25% | 4.02 | 4.10 | 330356 | 13388 | 0.96% |
| 2026-04-13 | 4.01 | 4.06 | 0.02 | 0.50% | 4.00 | 4.10 | 352945 | 14343 | 1.02% |
| 2026-04-10 | 4.00 | 4.04 | 0.07 | 1.76% | 4.00 | 4.14 | 617979 | 25198 | 1.79% |
| 2026-04-09 | 4.05 | 3.97 | -0.10 | -2.46% | 3.96 | 4.05 | 292420 | 11691 | 0.85% |
| 2026-04-08 | 4.00 | 4.07 | 0.13 | 3.30% | 3.99 | 4.08 | 393419 | 15859 | 1.14% |
| 2026-04-07 | 3.93 | 3.94 | 0.02 | 0.51% | 3.90 | 3.95 | 201085 | 7899 | 0.58% |
| 2026-04-03 | 4.01 | 3.92 | -0.08 | -2.00% | 3.92 | 4.01 | 217749 | 8610 | 0.63% |
| 2026-04-02 | 4.05 | 4.00 | -0.06 | -1.48% | 3.97 | 4.06 | 280452 | 11255 | 0.81% |