当前时间：2026-08-21 13:06:22 星期五交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 4.92 | 4.98 | 0.08 | 1.63% | 4.90 | 4.99 | 60098 | 2978 | 1.11% |
| 2026-08-19 | 4.97 | 4.90 | -0.09 | -1.80% | 4.87 | 5.00 | 52627 | 2587 | 0.97% |
| 2026-08-18 | 4.96 | 4.99 | 0.03 | 0.60% | 4.92 | 5.00 | 56684 | 2814 | 1.04% |
| 2026-08-17 | 4.88 | 4.96 | 0.08 | 1.64% | 4.81 | 4.97 | 80062 | 3940 | 1.47% |
| 2026-08-14 | 4.91 | 4.88 | -0.01 | -0.20% | 4.82 | 4.91 | 67045 | 3261 | 1.23% |
| 2026-08-13 | 4.97 | 4.89 | -0.09 | -1.81% | 4.86 | 4.98 | 71863 | 3532 | 1.32% |
| 2026-08-12 | 4.90 | 4.98 | 0.07 | 1.43% | 4.86 | 4.98 | 109011 | 5352 | 2.01% |
| 2026-08-11 | 5.02 | 5.04 | 0.02 | 0.40% | 4.96 | 5.07 | 100329 | 5045 | 1.85% |
| 2026-08-10 | 4.88 | 5.02 | 0.17 | 3.51% | 4.84 | 5.03 | 107964 | 5356 | 1.99% |
| 2026-08-07 | 4.89 | 4.85 | -0.05 | -1.02% | 4.79 | 4.89 | 62081 | 3000 | 1.14% |
| 2026-08-06 | 4.86 | 4.90 | 0.01 | 0.20% | 4.83 | 4.95 | 57788 | 2819 | 1.06% |
| 2026-08-05 | 4.93 | 4.89 | -0.01 | -0.20% | 4.83 | 4.96 | 73776 | 3606 | 1.36% |
| 2026-08-04 | 4.96 | 4.90 | -0.06 | -1.21% | 4.88 | 5.06 | 68970 | 3405 | 1.27% |
| 2026-08-03 | 4.85 | 4.96 | 0.10 | 2.06% | 4.85 | 4.98 | 67298 | 3317 | 1.24% |
| 2026-07-31 | 4.82 | 4.86 | 0.02 | 0.41% | 4.81 | 4.89 | 59994 | 2907 | 1.10% |
| 2026-07-30 | 4.76 | 4.84 | 0.04 | 0.83% | 4.76 | 4.91 | 79562 | 3863 | 1.46% |
| 2026-07-29 | 4.70 | 4.80 | 0.11 | 2.35% | 4.68 | 4.84 | 71161 | 3413 | 1.31% |
| 2026-07-28 | 4.59 | 4.69 | 0.07 | 1.52% | 4.59 | 4.73 | 57218 | 2682 | 1.05% |
| 2026-07-27 | 4.55 | 4.62 | 0.08 | 1.76% | 4.53 | 4.66 | 54812 | 2533 | 1.01% |
| 2026-07-24 | 4.65 | 4.54 | -0.14 | -2.99% | 4.53 | 4.71 | 67113 | 3077 | 1.23% |
| 2026-07-23 | 4.53 | 4.68 | 0.13 | 2.86% | 4.51 | 4.70 | 63978 | 2944 | 1.18% |
| 2026-07-22 | 4.59 | 4.55 | -0.04 | -0.87% | 4.51 | 4.65 | 66549 | 3034 | 1.22% |
| 2026-07-21 | 4.71 | 4.59 | -0.12 | -2.55% | 4.53 | 4.73 | 103401 | 4768 | 1.90% |
| 2026-07-20 | 4.76 | 4.71 | -0.05 | -1.05% | 4.66 | 4.91 | 93674 | 4484 | 1.72% |
| 2026-07-17 | 4.85 | 4.76 | -0.11 | -2.26% | 4.71 | 4.96 | 85359 | 4119 | 1.57% |
| 2026-07-16 | 4.82 | 4.87 | 0.04 | 0.83% | 4.78 | 4.91 | 63405 | 3084 | 1.17% |
| 2026-07-15 | 4.75 | 4.83 | 0.04 | 0.84% | 4.75 | 4.88 | 91939 | 4445 | 1.69% |
| 2026-07-14 | 4.66 | 4.79 | 0.14 | 3.01% | 4.62 | 4.80 | 79494 | 3767 | 1.46% |
| 2026-07-13 | 4.68 | 4.65 | -0.03 | -0.64% | 4.61 | 4.70 | 77903 | 3623 | 1.43% |
| 2026-07-10 | 4.60 | 4.68 | 0.07 | 1.52% | 4.53 | 4.74 | 93579 | 4380 | 1.72% |
| 2026-07-09 | 4.66 | 4.61 | -0.07 | -1.50% | 4.56 | 4.73 | 52635 | 2434 | 0.97% |
| 2026-07-08 | 4.65 | 4.68 | 0.03 | 0.65% | 4.60 | 4.71 | 49077 | 2289 | 0.90% |
| 2026-07-07 | 4.79 | 4.65 | -0.13 | -2.72% | 4.62 | 4.79 | 61271 | 2863 | 1.13% |
| 2026-07-06 | 4.77 | 4.78 | 0.01 | 0.21% | 4.73 | 4.83 | 67734 | 3236 | 1.25% |
| 2026-07-03 | 4.72 | 4.77 | 0.09 | 1.92% | 4.70 | 4.81 | 69448 | 3305 | 1.28% |
| 2026-07-02 | 4.66 | 4.68 | 0.02 | 0.43% | 4.64 | 4.80 | 64657 | 3046 | 1.19% |
| 2026-07-01 | 4.50 | 4.66 | 0.15 | 3.33% | 4.48 | 4.71 | 74703 | 3461 | 1.37% |
| 2026-06-30 | 4.59 | 4.51 | -0.08 | -1.74% | 4.47 | 4.60 | 48578 | 2197 | 0.89% |
| 2026-06-29 | 4.52 | 4.59 | 0.05 | 1.10% | 4.42 | 4.63 | 65094 | 2960 | 1.20% |
| 2026-06-26 | 4.57 | 4.54 | -0.06 | -1.30% | 4.50 | 4.64 | 64228 | 2935 | 1.18% |
| 2026-06-25 | 4.66 | 4.60 | -0.07 | -1.50% | 4.55 | 4.67 | 50426 | 2324 | 0.93% |
| 2026-06-24 | 4.89 | 4.67 | -0.25 | -5.08% | 4.62 | 4.91 | 103820 | 4907 | 1.91% |
| 2026-06-23 | 4.76 | 4.92 | 0.15 | 3.14% | 4.74 | 4.94 | 95684 | 4683 | 1.76% |
| 2026-06-22 | 4.66 | 4.77 | 0.10 | 2.14% | 4.55 | 4.80 | 74775 | 3499 | 1.38% |
| 2026-06-18 | 4.73 | 4.67 | -0.07 | -1.48% | 4.66 | 4.84 | 42653 | 2004 | 0.78% |
| 2026-06-17 | 4.88 | 4.74 | -0.11 | -2.27% | 4.70 | 4.89 | 60740 | 2899 | 1.12% |
| 2026-06-16 | 4.89 | 4.85 | -0.06 | -1.22% | 4.77 | 4.91 | 61353 | 2961 | 1.13% |
| 2026-06-15 | 4.95 | 4.91 | -0.02 | -0.41% | 4.86 | 5.04 | 72694 | 3599 | 1.34% |
| 2026-06-12 | 4.89 | 4.93 | 0.06 | 1.23% | 4.80 | 4.95 | 52584 | 2580 | 0.97% |
| 2026-06-11 | 4.85 | 4.87 | -0.03 | -0.61% | 4.76 | 4.93 | 54666 | 2643 | 1.01% |
| 2026-06-10 | 4.93 | 4.90 | -0.04 | -0.81% | 4.83 | 4.96 | 63586 | 3105 | 1.17% |
| 2026-06-09 | 5.00 | 4.94 | -0.07 | -1.40% | 4.89 | 5.05 | 57752 | 2862 | 1.06% |
| 2026-06-08 | 5.05 | 5.01 | -0.10 | -1.96% | 4.91 | 5.14 | 77707 | 3917 | 1.43% |
| 2026-06-05 | 5.03 | 5.11 | 0.09 | 1.79% | 5.02 | 5.16 | 70850 | 3617 | 1.30% |
| 2026-06-04 | 5.09 | 5.02 | -0.08 | -1.57% | 4.99 | 5.19 | 65331 | 3309 | 1.20% |
| 2026-06-03 | 5.20 | 5.10 | -0.11 | -2.11% | 5.04 | 5.20 | 62411 | 3180 | 1.15% |
| 2026-06-02 | 5.33 | 5.21 | -0.13 | -2.43% | 5.17 | 5.37 | 92557 | 4854 | 1.70% |
| 2026-06-01 | 5.10 | 5.34 | 0.22 | 4.30% | 5.02 | 5.37 | 122515 | 6442 | 2.25% |
| 2026-05-29 | 5.09 | 5.12 | 0.02 | 0.39% | 5.08 | 5.22 | 76081 | 3928 | 1.40% |
| 2026-05-28 | 5.10 | 5.10 | -0.02 | -0.39% | 5.02 | 5.17 | 64939 | 3319 | 1.19% |
| 2026-05-27 | 5.23 | 5.12 | -0.09 | -1.73% | 5.00 | 5.23 | 113531 | 5761 | 2.09% |
| 2026-05-26 | 5.31 | 5.21 | -0.14 | -2.62% | 5.16 | 5.31 | 89804 | 4700 | 1.65% |
| 2026-05-25 | 5.33 | 5.35 | 0.02 | 0.38% | 5.28 | 5.45 | 87412 | 4678 | 1.61% |
| 2026-05-22 | 5.39 | 5.33 | 0.01 | 0.19% | 5.24 | 5.41 | 68077 | 3611 | 1.25% |
| 2026-05-21 | 5.46 | 5.32 | -0.11 | -2.03% | 5.29 | 5.55 | 73791 | 4025 | 1.36% |
| 2026-05-20 | 5.56 | 5.43 | -0.13 | -2.34% | 5.42 | 5.56 | 67512 | 3687 | 1.24% |
| 2026-05-19 | 5.50 | 5.56 | 0.06 | 1.09% | 5.48 | 5.59 | 66410 | 3676 | 1.22% |
| 2026-05-18 | 5.49 | 5.50 | 0.00 | 0.00% | 5.40 | 5.52 | 83931 | 4575 | 1.54% |
| 2026-05-15 | 5.60 | 5.50 | -0.09 | -1.61% | 5.46 | 5.63 | 90727 | 5011 | 1.67% |
| 2026-05-14 | 5.66 | 5.59 | -0.05 | -0.89% | 5.58 | 5.68 | 71776 | 4037 | 1.32% |
| 2026-05-13 | 5.65 | 5.64 | 0.01 | 0.18% | 5.62 | 5.74 | 65675 | 3719 | 1.21% |