当前时间：2026-08-06 20:03:05 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-06 | 4.33 | 4.31 | -0.01 | -0.23% | 4.24 | 4.34 | 110838 | 4747 | 0.69% |
| 2026-08-05 | 4.31 | 4.32 | -0.01 | -0.23% | 4.30 | 4.37 | 110335 | 4777 | 0.69% |
| 2026-08-04 | 4.40 | 4.33 | -0.09 | -2.04% | 4.32 | 4.44 | 129616 | 5655 | 0.81% |
| 2026-08-03 | 4.33 | 4.42 | 0.09 | 2.08% | 4.31 | 4.44 | 129570 | 5696 | 0.81% |
| 2026-07-31 | 4.29 | 4.33 | -0.02 | -0.46% | 4.27 | 4.37 | 157095 | 6792 | 0.98% |
| 2026-07-30 | 4.24 | 4.35 | 0.11 | 2.59% | 4.21 | 4.38 | 194555 | 8420 | 1.22% |
| 2026-07-29 | 4.09 | 4.24 | 0.14 | 3.41% | 4.08 | 4.26 | 175319 | 7392 | 1.10% |
| 2026-07-28 | 3.99 | 4.10 | 0.09 | 2.24% | 3.97 | 4.10 | 108164 | 4393 | 0.68% |
| 2026-07-27 | 3.96 | 4.01 | 0.05 | 1.26% | 3.93 | 4.04 | 99157 | 3974 | 0.62% |
| 2026-07-24 | 4.02 | 3.96 | -0.07 | -1.74% | 3.93 | 4.05 | 82563 | 3274 | 0.52% |
| 2026-07-23 | 3.99 | 4.03 | 0.03 | 0.75% | 3.93 | 4.04 | 95115 | 3794 | 0.59% |
| 2026-07-22 | 3.99 | 4.00 | 0.02 | 0.50% | 3.89 | 4.02 | 174297 | 6878 | 1.09% |
| 2026-07-21 | 4.09 | 3.98 | -0.11 | -2.69% | 3.96 | 4.14 | 179400 | 7248 | 1.12% |
| 2026-07-20 | 4.10 | 4.09 | -0.02 | -0.49% | 4.03 | 4.19 | 181912 | 7469 | 1.14% |
| 2026-07-17 | 4.20 | 4.11 | -0.06 | -1.44% | 4.10 | 4.27 | 175038 | 7298 | 1.09% |
| 2026-07-16 | 4.14 | 4.17 | 0.03 | 0.72% | 4.10 | 4.20 | 142968 | 5937 | 0.89% |
| 2026-07-15 | 3.97 | 4.14 | 0.16 | 4.02% | 3.95 | 4.15 | 182668 | 7478 | 1.14% |
| 2026-07-14 | 3.92 | 3.98 | 0.05 | 1.27% | 3.90 | 4.02 | 145942 | 5795 | 0.91% |
| 2026-07-13 | 3.85 | 3.93 | 0.08 | 2.08% | 3.82 | 3.95 | 168588 | 6584 | 1.05% |
| 2026-07-10 | 3.80 | 3.85 | 0.06 | 1.58% | 3.73 | 3.88 | 125848 | 4810 | 0.79% |
| 2026-07-09 | 3.81 | 3.79 | -0.05 | -1.30% | 3.75 | 3.85 | 113098 | 4287 | 0.71% |
| 2026-07-08 | 3.76 | 3.84 | 0.07 | 1.86% | 3.73 | 3.85 | 118914 | 4512 | 0.74% |
| 2026-07-07 | 3.83 | 3.77 | -0.06 | -1.57% | 3.73 | 3.84 | 114706 | 4318 | 0.72% |
| 2026-07-06 | 3.85 | 3.83 | -0.04 | -1.03% | 3.81 | 3.88 | 161796 | 6217 | 1.01% |
| 2026-07-03 | 3.87 | 3.87 | 0.03 | 0.78% | 3.85 | 3.93 | 133723 | 5191 | 0.84% |
| 2026-07-02 | 3.76 | 3.84 | 0.04 | 1.05% | 3.76 | 3.89 | 137691 | 5280 | 0.86% |
| 2026-07-01 | 3.67 | 3.80 | 0.12 | 3.26% | 3.65 | 3.83 | 156884 | 5891 | 0.98% |
| 2026-06-30 | 3.73 | 3.68 | -0.07 | -1.87% | 3.65 | 3.75 | 131577 | 4848 | 0.82% |
| 2026-06-29 | 3.70 | 3.75 | 0.05 | 1.35% | 3.59 | 3.78 | 152567 | 5659 | 0.95% |
| 2026-06-26 | 3.77 | 3.70 | -0.09 | -2.37% | 3.68 | 3.80 | 122643 | 4557 | 0.77% |
| 2026-06-25 | 3.82 | 3.79 | -0.05 | -1.30% | 3.74 | 3.83 | 126204 | 4779 | 0.79% |
| 2026-06-24 | 3.96 | 3.84 | -0.11 | -2.78% | 3.82 | 3.96 | 135248 | 5237 | 0.85% |
| 2026-06-23 | 3.92 | 3.95 | 0.01 | 0.25% | 3.90 | 4.05 | 132872 | 5280 | 0.83% |
| 2026-06-22 | 3.94 | 3.94 | -0.02 | -0.51% | 3.80 | 3.95 | 222118 | 8597 | 1.39% |
| 2026-06-18 | 4.07 | 3.96 | -0.12 | -2.94% | 3.94 | 4.07 | 175060 | 6959 | 1.09% |
| 2026-06-17 | 4.20 | 4.08 | -0.15 | -3.55% | 4.06 | 4.22 | 130341 | 5369 | 0.81% |
| 2026-06-16 | 4.12 | 4.23 | 0.09 | 2.17% | 4.04 | 4.25 | 231984 | 9618 | 1.45% |
| 2026-06-15 | 4.10 | 4.14 | 0.04 | 0.98% | 4.03 | 4.18 | 284641 | 11651 | 1.78% |
| 2026-06-12 | 4.11 | 4.10 | 0.00 | 0.00% | 4.00 | 4.13 | 318779 | 12976 | 1.99% |
| 2026-06-11 | 4.28 | 4.10 | -0.19 | -4.43% | 4.03 | 4.28 | 261992 | 10771 | 1.64% |
| 2026-06-10 | 4.34 | 4.29 | -0.07 | -1.61% | 4.24 | 4.36 | 132135 | 5653 | 0.83% |
| 2026-06-09 | 4.47 | 4.36 | -0.11 | -2.46% | 4.35 | 4.47 | 81821 | 3595 | 0.51% |
| 2026-06-08 | 4.59 | 4.47 | -0.12 | -2.61% | 4.43 | 4.62 | 96340 | 4343 | 0.60% |
| 2026-06-05 | 4.59 | 4.59 | -0.01 | -0.22% | 4.57 | 4.70 | 82180 | 3799 | 0.51% |
| 2026-06-04 | 4.59 | 4.60 | 0.03 | 0.66% | 4.50 | 4.62 | 92630 | 4215 | 0.58% |
| 2026-06-03 | 4.66 | 4.57 | -0.08 | -1.72% | 4.52 | 4.68 | 124168 | 5693 | 0.78% |
| 2026-06-02 | 4.87 | 4.85 | -0.02 | -0.41% | 4.82 | 4.90 | 91854 | 4455 | 0.57% |
| 2026-06-01 | 4.75 | 4.87 | 0.11 | 2.31% | 4.69 | 4.87 | 112416 | 5382 | 0.70% |
| 2026-05-29 | 4.64 | 4.76 | 0.10 | 2.15% | 4.64 | 4.78 | 126671 | 5979 | 0.79% |
| 2026-05-28 | 4.70 | 4.66 | -0.05 | -1.06% | 4.63 | 4.73 | 70655 | 3303 | 0.44% |
| 2026-05-27 | 4.73 | 4.71 | -0.03 | -0.63% | 4.60 | 4.78 | 124539 | 5830 | 0.78% |
| 2026-05-26 | 4.73 | 4.74 | 0.01 | 0.21% | 4.70 | 4.76 | 66806 | 3159 | 0.42% |
| 2026-05-25 | 4.77 | 4.73 | -0.04 | -0.84% | 4.72 | 4.78 | 80621 | 3820 | 0.50% |
| 2026-05-22 | 4.81 | 4.77 | -0.05 | -1.04% | 4.77 | 4.83 | 64837 | 3102 | 0.41% |
| 2026-05-21 | 4.81 | 4.82 | 0.00 | 0.00% | 4.81 | 4.87 | 62454 | 3021 | 0.39% |
| 2026-05-20 | 4.87 | 4.82 | -0.05 | -1.03% | 4.81 | 4.88 | 57066 | 2758 | 0.36% |
| 2026-05-19 | 4.84 | 4.87 | 0.00 | 0.00% | 4.84 | 4.90 | 50084 | 2443 | 0.31% |
| 2026-05-18 | 4.85 | 4.87 | 0.03 | 0.62% | 4.82 | 4.87 | 61987 | 3000 | 0.39% |
| 2026-05-15 | 4.92 | 4.84 | -0.08 | -1.63% | 4.83 | 4.93 | 131699 | 6405 | 0.82% |
| 2026-05-14 | 4.95 | 4.92 | -0.04 | -0.81% | 4.92 | 4.97 | 85074 | 4199 | 0.53% |
| 2026-05-13 | 4.95 | 4.96 | 0.01 | 0.20% | 4.93 | 4.97 | 87840 | 4349 | 0.55% |
| 2026-05-12 | 4.99 | 4.95 | -0.06 | -1.20% | 4.95 | 5.00 | 96634 | 4798 | 0.60% |
| 2026-05-11 | 4.98 | 5.01 | 0.04 | 0.80% | 4.95 | 5.01 | 101763 | 5058 | 0.64% |
| 2026-05-08 | 4.99 | 4.97 | -0.01 | -0.20% | 4.96 | 4.99 | 76315 | 3796 | 0.48% |
| 2026-05-07 | 5.01 | 4.98 | -0.02 | -0.40% | 4.97 | 5.02 | 86534 | 4313 | 0.54% |
| 2026-05-06 | 4.98 | 5.00 | 0.02 | 0.40% | 4.96 | 5.01 | 108804 | 5424 | 0.68% |
| 2026-04-30 | 5.05 | 4.98 | -0.07 | -1.39% | 4.96 | 5.05 | 129748 | 6476 | 0.81% |
| 2026-04-29 | 4.96 | 5.05 | 0.05 | 1.00% | 4.94 | 5.06 | 128377 | 6451 | 0.80% |
| 2026-04-28 | 5.01 | 5.00 | -0.02 | -0.40% | 4.98 | 5.07 | 129090 | 6485 | 0.81% |