当前时间：2026-08-21 07:36:53 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 5.10 | 5.03 | -0.02 | -0.40% | 5.00 | 5.14 | 4129900 | 209006 | 2.05% |
| 2026-08-19 | 5.11 | 5.05 | -0.19 | -3.63% | 5.01 | 5.20 | 5599179 | 285665 | 2.78% |
| 2026-08-18 | 5.18 | 5.24 | 0.05 | 0.96% | 5.17 | 5.28 | 5648853 | 295087 | 2.81% |
| 2026-08-17 | 5.14 | 5.19 | 0.05 | 0.97% | 5.11 | 5.20 | 4289402 | 221553 | 2.13% |
| 2026-08-14 | 5.18 | 5.14 | -0.03 | -0.58% | 5.08 | 5.24 | 4459336 | 229055 | 2.22% |
| 2026-08-13 | 5.12 | 5.17 | 0.08 | 1.57% | 5.07 | 5.34 | 8586003 | 445220 | 4.27% |
| 2026-08-12 | 4.97 | 5.09 | 0.09 | 1.80% | 4.95 | 5.13 | 5690270 | 288299 | 2.83% |
| 2026-08-11 | 4.84 | 5.00 | 0.13 | 2.67% | 4.83 | 5.09 | 8585715 | 430017 | 4.27% |
| 2026-08-10 | 4.86 | 4.87 | 0.01 | 0.21% | 4.77 | 4.88 | 4791213 | 231280 | 2.38% |
| 2026-08-07 | 4.79 | 4.86 | 0.04 | 0.83% | 4.77 | 4.88 | 5506046 | 266484 | 2.74% |
| 2026-08-06 | 4.78 | 4.82 | -0.05 | -1.03% | 4.75 | 4.86 | 5318960 | 255094 | 2.64% |
| 2026-08-05 | 4.75 | 4.87 | 0.10 | 2.10% | 4.73 | 4.90 | 7469976 | 361225 | 3.71% |
| 2026-08-04 | 4.72 | 4.77 | 0.07 | 1.49% | 4.71 | 4.79 | 4270069 | 202766 | 2.12% |
| 2026-08-03 | 4.66 | 4.70 | -0.03 | -0.63% | 4.65 | 4.72 | 4393716 | 205706 | 2.18% |
| 2026-07-31 | 4.87 | 4.73 | 0.01 | 0.21% | 4.73 | 4.92 | 7160222 | 345088 | 3.56% |
| 2026-07-30 | 4.85 | 4.72 | -0.21 | -4.26% | 4.70 | 4.88 | 7206880 | 344126 | 3.58% |
| 2026-07-29 | 4.88 | 4.93 | 0.02 | 0.41% | 4.78 | 4.96 | 5339034 | 259642 | 2.65% |
| 2026-07-28 | 4.99 | 4.91 | -0.19 | -3.73% | 4.90 | 5.04 | 5255758 | 260408 | 2.61% |
| 2026-07-27 | 5.05 | 5.10 | 0.06 | 1.19% | 4.91 | 5.11 | 5042346 | 253112 | 2.51% |
| 2026-07-24 | 5.07 | 5.04 | -0.12 | -2.33% | 5.02 | 5.11 | 4275242 | 216325 | 2.13% |
| 2026-07-23 | 5.15 | 5.16 | 0.01 | 0.19% | 5.06 | 5.19 | 6027748 | 309018 | 3.00% |
| 2026-07-22 | 5.24 | 5.15 | -0.20 | -3.74% | 5.13 | 5.32 | 8523789 | 444092 | 4.24% |
| 2026-07-21 | 5.00 | 5.35 | 0.38 | 7.65% | 4.99 | 5.35 | 12043244 | 626794 | 5.99% |
| 2026-07-20 | 5.01 | 4.97 | -0.03 | -0.60% | 4.89 | 5.10 | 8365728 | 419255 | 4.16% |
| 2026-07-17 | 4.96 | 5.00 | 0.02 | 0.40% | 4.85 | 5.06 | 9154284 | 455022 | 4.55% |
| 2026-07-16 | 4.90 | 4.98 | -0.04 | -0.80% | 4.88 | 5.07 | 6596254 | 328705 | 3.28% |
| 2026-07-15 | 5.23 | 5.02 | -0.11 | -2.14% | 4.95 | 5.24 | 8280522 | 419664 | 4.12% |
| 2026-07-14 | 4.99 | 5.13 | 0.32 | 6.65% | 4.91 | 5.16 | 11272724 | 568073 | 5.60% |
| 2026-07-13 | 5.07 | 4.81 | -0.31 | -6.05% | 4.76 | 5.11 | 10993521 | 538937 | 5.46% |
| 2026-07-10 | 5.37 | 5.12 | -0.24 | -4.48% | 5.12 | 5.49 | 13076890 | 695189 | 6.50% |
| 2026-07-09 | 5.05 | 5.36 | 0.32 | 6.35% | 5.05 | 5.38 | 13829471 | 721944 | 7.23% |
| 2026-07-08 | 5.19 | 5.04 | -0.22 | -4.18% | 4.93 | 5.31 | 11724136 | 592437 | 6.13% |
| 2026-07-07 | 5.19 | 5.26 | 0.07 | 1.35% | 5.12 | 5.41 | 12212722 | 644350 | 6.38% |
| 2026-07-06 | 5.60 | 5.19 | -0.46 | -8.14% | 5.18 | 5.63 | 16484479 | 875234 | 8.62% |
| 2026-07-03 | 5.77 | 5.65 | -0.27 | -4.56% | 5.48 | 5.95 | 16631712 | 941997 | 8.69% |
| 2026-07-02 | 5.88 | 5.92 | -0.20 | -3.27% | 5.51 | 6.18 | 24698460 | 1441856 | 12.91% |
| 2026-07-01 | 5.98 | 6.12 | 0.30 | 5.15% | 5.86 | 6.26 | 26059238 | 1578083 | 13.62% |
| 2026-06-30 | 5.35 | 5.82 | 0.53 | 10.02% | 5.33 | 5.82 | 11718305 | 665640 | 6.12% |
| 2026-06-29 | 5.43 | 5.29 | -0.11 | -2.04% | 5.20 | 5.57 | 17084610 | 914334 | 8.93% |
| 2026-06-26 | 5.36 | 5.40 | 0.06 | 1.12% | 5.29 | 5.67 | 24403472 | 1331978 | 12.76% |
| 2026-06-25 | 5.07 | 5.34 | 0.49 | 10.10% | 5.02 | 5.34 | 22584806 | 1190215 | 11.80% |
| 2026-06-24 | 4.80 | 4.85 | 0.00 | 0.00% | 4.75 | 4.95 | 11765944 | 570170 | 6.15% |
| 2026-06-23 | 4.94 | 4.85 | -0.14 | -2.81% | 4.80 | 5.01 | 11226547 | 547418 | 5.87% |
| 2026-06-22 | 5.10 | 4.99 | -0.01 | -0.20% | 4.90 | 5.17 | 14953751 | 752458 | 7.82% |
| 2026-06-18 | 5.21 | 5.00 | -0.12 | -2.34% | 4.98 | 5.24 | 18041616 | 916594 | 9.43% |
| 2026-06-17 | 4.60 | 5.12 | 0.47 | 10.11% | 4.59 | 5.12 | 21313148 | 1065609 | 11.14% |
| 2026-06-16 | 4.60 | 4.65 | 0.03 | 0.65% | 4.59 | 4.78 | 10527583 | 493303 | 5.50% |
| 2026-06-15 | 4.57 | 4.62 | 0.07 | 1.54% | 4.53 | 4.66 | 9240689 | 424687 | 4.83% |
| 2026-06-12 | 4.59 | 4.55 | 0.04 | 0.89% | 4.45 | 4.65 | 12013766 | 546661 | 6.28% |
| 2026-06-11 | 4.55 | 4.51 | -0.07 | -1.53% | 4.45 | 4.60 | 8927828 | 403067 | 4.67% |
| 2026-06-10 | 4.77 | 4.67 | -0.19 | -3.91% | 4.58 | 4.78 | 10210781 | 475060 | 5.34% |
| 2026-06-09 | 4.74 | 4.86 | 0.21 | 4.52% | 4.63 | 4.90 | 12178316 | 583762 | 6.37% |
| 2026-06-08 | 4.74 | 4.65 | -0.24 | -4.91% | 4.61 | 4.89 | 13012086 | 614616 | 6.80% |
| 2026-06-05 | 4.89 | 4.89 | -0.03 | -0.61% | 4.82 | 5.15 | 18851178 | 939453 | 9.85% |
| 2026-06-04 | 4.72 | 4.92 | 0.18 | 3.80% | 4.68 | 5.03 | 21305466 | 1036439 | 11.14% |
| 2026-06-03 | 4.66 | 4.74 | 0.31 | 7.00% | 4.66 | 4.87 | 23853332 | 1149720 | 12.47% |
| 2026-06-02 | 4.38 | 4.43 | 0.03 | 0.68% | 4.26 | 4.45 | 7858499 | 341547 | 4.11% |
| 2026-06-01 | 4.27 | 4.40 | 0.12 | 2.80% | 4.27 | 4.53 | 10253295 | 453457 | 5.36% |
| 2026-05-29 | 4.57 | 4.28 | -0.31 | -6.75% | 4.26 | 4.57 | 11156233 | 486902 | 5.83% |
| 2026-05-28 | 4.60 | 4.59 | -0.09 | -1.92% | 4.48 | 4.69 | 9801139 | 447687 | 5.12% |
| 2026-05-27 | 4.66 | 4.68 | 0.03 | 0.65% | 4.61 | 4.93 | 15703707 | 745109 | 8.21% |
| 2026-05-26 | 4.38 | 4.65 | 0.21 | 4.73% | 4.37 | 4.73 | 16752598 | 768302 | 8.76% |
| 2026-05-25 | 4.38 | 4.44 | 0.06 | 1.37% | 4.33 | 4.51 | 12381839 | 546863 | 6.47% |
| 2026-05-22 | 4.25 | 4.38 | 0.01 | 0.23% | 4.13 | 4.45 | 19596776 | 832980 | 10.24% |
| 2026-05-21 | 4.56 | 4.37 | 0.14 | 3.31% | 4.24 | 4.65 | 23881940 | 1086858 | 12.48% |
| 2026-05-20 | 4.27 | 4.23 | -0.07 | -1.63% | 4.18 | 4.29 | 4486764 | 189191 | 2.35% |
| 2026-05-19 | 4.20 | 4.30 | 0.08 | 1.90% | 4.16 | 4.31 | 4846094 | 205668 | 2.53% |
| 2026-05-18 | 4.18 | 4.22 | 0.04 | 0.96% | 4.12 | 4.25 | 4317445 | 181100 | 2.26% |
| 2026-05-15 | 4.31 | 4.18 | -0.10 | -2.34% | 4.17 | 4.33 | 6763993 | 286365 | 3.54% |
| 2026-05-14 | 4.37 | 4.28 | -0.09 | -2.06% | 4.28 | 4.41 | 4623412 | 200697 | 2.42% |
| 2026-05-13 | 4.26 | 4.37 | 0.10 | 2.34% | 4.25 | 4.37 | 5515192 | 238360 | 2.88% |