当前时间：2026-08-03 09:30:42 星期一交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-31 | 4.47 | 4.53 | 0.04 | 0.89% | 4.45 | 4.53 | 73857 | 3319 | 0.58% |
| 2026-07-30 | 4.43 | 4.49 | 0.04 | 0.90% | 4.43 | 4.54 | 107555 | 4831 | 0.84% |
| 2026-07-29 | 4.25 | 4.45 | 0.19 | 4.46% | 4.25 | 4.48 | 188198 | 8305 | 1.48% |
| 2026-07-28 | 4.22 | 4.26 | 0.06 | 1.43% | 4.18 | 4.28 | 102273 | 4331 | 0.80% |
| 2026-07-27 | 4.12 | 4.20 | 0.07 | 1.69% | 4.12 | 4.24 | 72337 | 3037 | 0.57% |
| 2026-07-24 | 4.19 | 4.13 | -0.09 | -2.13% | 4.12 | 4.22 | 75099 | 3121 | 0.59% |
| 2026-07-23 | 4.16 | 4.22 | 0.06 | 1.44% | 4.12 | 4.23 | 77604 | 3252 | 0.61% |
| 2026-07-22 | 4.15 | 4.16 | 0.00 | 0.00% | 4.10 | 4.18 | 85712 | 3542 | 0.67% |
| 2026-07-21 | 4.27 | 4.16 | -0.12 | -2.80% | 4.13 | 4.28 | 140081 | 5873 | 1.10% |
| 2026-07-20 | 4.28 | 4.28 | -0.04 | -0.93% | 4.22 | 4.39 | 118353 | 5095 | 0.93% |
| 2026-07-17 | 4.43 | 4.32 | -0.10 | -2.26% | 4.27 | 4.49 | 113136 | 4943 | 0.89% |
| 2026-07-16 | 4.45 | 4.42 | -0.03 | -0.67% | 4.40 | 4.49 | 92214 | 4090 | 0.72% |
| 2026-07-15 | 4.35 | 4.45 | 0.06 | 1.37% | 4.33 | 4.49 | 157736 | 6981 | 1.24% |
| 2026-07-14 | 4.16 | 4.39 | 0.21 | 5.02% | 4.14 | 4.41 | 263394 | 11383 | 2.06% |
| 2026-07-13 | 4.14 | 4.18 | 0.03 | 0.72% | 4.09 | 4.20 | 121494 | 5058 | 0.95% |
| 2026-07-10 | 4.10 | 4.15 | 0.04 | 0.97% | 4.05 | 4.21 | 109782 | 4539 | 0.86% |
| 2026-07-09 | 4.22 | 4.11 | -0.14 | -3.29% | 4.06 | 4.24 | 139571 | 5739 | 1.09% |
| 2026-07-08 | 4.20 | 4.25 | 0.04 | 0.95% | 4.06 | 4.30 | 211320 | 8834 | 1.66% |
| 2026-07-07 | 4.11 | 4.21 | 0.08 | 1.94% | 4.08 | 4.24 | 186966 | 7845 | 1.47% |
| 2026-07-06 | 4.07 | 4.13 | 0.07 | 1.72% | 4.05 | 4.14 | 108453 | 4457 | 0.85% |
| 2026-07-03 | 3.99 | 4.06 | 0.05 | 1.25% | 3.99 | 4.09 | 95490 | 3870 | 0.75% |
| 2026-07-02 | 3.97 | 4.01 | 0.03 | 0.75% | 3.95 | 4.07 | 91611 | 3678 | 0.72% |
| 2026-07-01 | 3.92 | 3.98 | 0.06 | 1.53% | 3.87 | 4.05 | 151021 | 5971 | 1.18% |
| 2026-06-30 | 3.99 | 3.92 | -0.09 | -2.24% | 3.89 | 4.00 | 111723 | 4395 | 0.88% |
| 2026-06-29 | 3.94 | 4.01 | 0.03 | 0.75% | 3.80 | 4.05 | 155336 | 6115 | 1.22% |
| 2026-06-26 | 4.02 | 3.98 | -0.06 | -1.49% | 3.95 | 4.03 | 105467 | 4203 | 0.83% |
| 2026-06-25 | 4.09 | 4.04 | -0.05 | -1.22% | 4.00 | 4.09 | 103715 | 4187 | 0.81% |
| 2026-06-24 | 4.18 | 4.09 | -0.09 | -2.15% | 4.04 | 4.21 | 125765 | 5144 | 0.99% |
| 2026-06-23 | 4.18 | 4.18 | -0.02 | -0.48% | 4.16 | 4.30 | 130506 | 5524 | 1.02% |
| 2026-06-22 | 4.16 | 4.20 | 0.04 | 0.96% | 4.05 | 4.22 | 117464 | 4855 | 0.92% |
| 2026-06-18 | 4.11 | 4.16 | 0.02 | 0.48% | 4.06 | 4.18 | 113701 | 4687 | 0.89% |
| 2026-06-17 | 4.18 | 4.14 | -0.04 | -0.96% | 4.09 | 4.19 | 113631 | 4692 | 0.89% |
| 2026-06-16 | 4.37 | 4.18 | -0.18 | -4.13% | 4.16 | 4.37 | 221526 | 9309 | 1.74% |
| 2026-06-15 | 4.44 | 4.36 | -0.09 | -2.02% | 4.32 | 4.62 | 297104 | 13126 | 2.33% |
| 2026-06-12 | 4.25 | 4.45 | 0.21 | 4.95% | 4.24 | 4.58 | 223784 | 9948 | 1.75% |
| 2026-06-11 | 4.25 | 4.24 | -0.02 | -0.47% | 4.18 | 4.30 | 53341 | 2256 | 0.42% |
| 2026-06-10 | 4.28 | 4.29 | 0.00 | 0.00% | 4.23 | 4.32 | 68808 | 2938 | 0.54% |
| 2026-06-09 | 4.30 | 4.29 | 0.00 | 0.00% | 4.25 | 4.34 | 82964 | 3561 | 0.65% |
| 2026-06-08 | 4.39 | 4.29 | -0.13 | -2.94% | 4.22 | 4.40 | 124914 | 5386 | 0.98% |
| 2026-06-05 | 4.44 | 4.42 | -0.02 | -0.45% | 4.39 | 4.50 | 85152 | 3786 | 0.67% |
| 2026-06-04 | 4.51 | 4.44 | -0.08 | -1.77% | 4.40 | 4.53 | 85296 | 3793 | 0.67% |
| 2026-06-03 | 4.61 | 4.52 | -0.08 | -1.74% | 4.44 | 4.61 | 129170 | 5817 | 1.01% |
| 2026-06-02 | 4.66 | 4.60 | -0.07 | -1.50% | 4.56 | 4.67 | 93360 | 4303 | 0.73% |
| 2026-06-01 | 4.60 | 4.67 | 0.05 | 1.08% | 4.57 | 4.71 | 90795 | 4231 | 0.71% |
| 2026-05-29 | 4.61 | 4.62 | -0.02 | -0.43% | 4.61 | 4.69 | 80615 | 3745 | 0.63% |
| 2026-05-28 | 4.66 | 4.64 | -0.02 | -0.43% | 4.57 | 4.68 | 79924 | 3694 | 0.63% |
| 2026-05-27 | 4.70 | 4.66 | -0.03 | -0.64% | 4.60 | 4.70 | 90953 | 4222 | 0.71% |
| 2026-05-26 | 4.73 | 4.69 | -0.07 | -1.47% | 4.66 | 4.74 | 73883 | 3466 | 0.58% |
| 2026-05-25 | 4.61 | 4.76 | 0.12 | 2.59% | 4.61 | 4.92 | 138297 | 6612 | 1.08% |
| 2026-05-22 | 4.62 | 4.64 | 0.02 | 0.43% | 4.56 | 4.66 | 77336 | 3560 | 0.61% |
| 2026-05-21 | 4.77 | 4.62 | -0.14 | -2.94% | 4.61 | 4.81 | 115279 | 5434 | 0.90% |
| 2026-05-20 | 4.86 | 4.76 | -0.10 | -2.06% | 4.73 | 4.86 | 82819 | 3947 | 0.65% |
| 2026-05-19 | 4.83 | 4.86 | 0.02 | 0.41% | 4.79 | 4.88 | 96578 | 4675 | 0.76% |
| 2026-05-18 | 4.91 | 4.84 | -0.08 | -1.63% | 4.78 | 4.91 | 143369 | 6903 | 1.12% |
| 2026-05-15 | 5.00 | 4.92 | -0.06 | -1.20% | 4.88 | 5.00 | 102210 | 5040 | 0.80% |
| 2026-05-14 | 5.09 | 4.98 | -0.11 | -2.16% | 4.98 | 5.10 | 134420 | 6746 | 1.05% |
| 2026-05-13 | 5.14 | 5.09 | -0.04 | -0.78% | 5.08 | 5.14 | 121000 | 6170 | 0.95% |
| 2026-05-12 | 5.12 | 5.13 | 0.00 | 0.00% | 5.09 | 5.22 | 150834 | 7756 | 1.18% |
| 2026-05-11 | 5.16 | 5.13 | -0.04 | -0.77% | 5.10 | 5.20 | 129807 | 6669 | 1.02% |
| 2026-05-08 | 5.12 | 5.17 | 0.04 | 0.78% | 5.12 | 5.19 | 104262 | 5383 | 0.82% |
| 2026-05-07 | 5.22 | 5.13 | -0.07 | -1.35% | 5.10 | 5.24 | 120019 | 6176 | 0.94% |
| 2026-05-06 | 5.15 | 5.20 | 0.05 | 0.97% | 5.15 | 5.29 | 164383 | 8594 | 1.29% |
| 2026-04-30 | 5.14 | 5.15 | 0.00 | 0.00% | 5.12 | 5.21 | 107080 | 5540 | 0.84% |
| 2026-04-29 | 5.06 | 5.15 | 0.06 | 1.18% | 5.06 | 5.18 | 159582 | 8219 | 1.25% |
| 2026-04-28 | 5.18 | 5.09 | -0.12 | -2.30% | 5.03 | 5.18 | 175635 | 8939 | 1.38% |
| 2026-04-27 | 5.21 | 5.21 | -0.04 | -0.76% | 5.08 | 5.27 | 208935 | 10799 | 1.64% |