当前时间：2026-08-21 14:00:52 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 | 4.93 | 5.00 | 0.09 | 1.83% | 4.91 | 5.04 | 45241 | 2248 | 0.79% |
| 2026-08-19 | 5.00 | 4.91 | -0.13 | -2.58% | 4.89 | 5.03 | 53362 | 2634 | 0.94% |
| 2026-08-18 | 4.95 | 5.04 | 0.07 | 1.41% | 4.94 | 5.05 | 74132 | 3717 | 1.30% |
| 2026-08-17 | 4.92 | 4.97 | 0.07 | 1.43% | 4.85 | 4.99 | 46063 | 2278 | 0.81% |
| 2026-08-14 | 4.87 | 4.90 | 0.05 | 1.03% | 4.81 | 4.93 | 42550 | 2074 | 0.75% |
| 2026-08-13 | 4.87 | 4.85 | -0.04 | -0.82% | 4.81 | 4.93 | 39482 | 1921 | 0.69% |
| 2026-08-12 | 4.84 | 4.89 | 0.03 | 0.62% | 4.83 | 4.91 | 28547 | 1390 | 0.50% |
| 2026-08-11 | 4.88 | 4.86 | -0.01 | -0.21% | 4.83 | 4.91 | 34852 | 1697 | 0.61% |
| 2026-08-10 | 4.73 | 4.87 | 0.15 | 3.18% | 4.71 | 4.88 | 61109 | 2957 | 1.07% |
| 2026-08-07 | 4.76 | 4.72 | -0.05 | -1.05% | 4.65 | 4.77 | 42379 | 1989 | 0.74% |
| 2026-08-06 | 4.74 | 4.77 | 0.05 | 1.06% | 4.69 | 4.78 | 38960 | 1847 | 0.68% |
| 2026-08-05 | 4.77 | 4.72 | -0.03 | -0.63% | 4.70 | 4.81 | 41457 | 1970 | 0.73% |
| 2026-08-04 | 4.82 | 4.75 | -0.06 | -1.25% | 4.73 | 4.84 | 38564 | 1843 | 0.68% |
| 2026-08-03 | 4.72 | 4.81 | 0.11 | 2.34% | 4.70 | 4.83 | 57156 | 2738 | 1.00% |
| 2026-07-31 | 4.72 | 4.70 | 0.01 | 0.21% | 4.67 | 4.74 | 38981 | 1833 | 0.68% |
| 2026-07-30 | 4.67 | 4.69 | 0.01 | 0.21% | 4.64 | 4.77 | 35952 | 1694 | 0.63% |
| 2026-07-29 | 4.56 | 4.68 | 0.12 | 2.63% | 4.54 | 4.70 | 45846 | 2139 | 0.80% |
| 2026-07-28 | 4.53 | 4.56 | 0.03 | 0.66% | 4.51 | 4.61 | 33801 | 1545 | 0.59% |
| 2026-07-27 | 4.45 | 4.53 | 0.07 | 1.57% | 4.41 | 4.57 | 31280 | 1416 | 0.55% |
| 2026-07-24 | 4.53 | 4.46 | -0.10 | -2.19% | 4.44 | 4.58 | 31411 | 1409 | 0.55% |
| 2026-07-23 | 4.50 | 4.56 | 0.08 | 1.79% | 4.45 | 4.58 | 32193 | 1452 | 0.56% |
| 2026-07-22 | 4.44 | 4.48 | 0.01 | 0.22% | 4.43 | 4.53 | 35936 | 1606 | 0.63% |
| 2026-07-21 | 4.63 | 4.47 | -0.15 | -3.25% | 4.43 | 4.63 | 69658 | 3139 | 1.22% |
| 2026-07-20 | 4.75 | 4.62 | -0.06 | -1.28% | 4.57 | 4.79 | 63432 | 2959 | 1.11% |
| 2026-07-17 | 4.75 | 4.68 | -0.10 | -2.09% | 4.68 | 4.88 | 54365 | 2594 | 0.95% |
| 2026-07-16 | 4.75 | 4.78 | -0.01 | -0.21% | 4.73 | 4.85 | 55727 | 2674 | 0.98% |
| 2026-07-15 | 4.75 | 4.79 | 0.08 | 1.70% | 4.67 | 4.83 | 43922 | 2099 | 0.77% |
| 2026-07-14 | 4.58 | 4.71 | 0.13 | 2.84% | 4.55 | 4.73 | 43669 | 2038 | 0.77% |
| 2026-07-13 | 4.56 | 4.58 | -0.02 | -0.43% | 4.49 | 4.67 | 59590 | 2740 | 1.05% |
| 2026-07-10 | 4.51 | 4.60 | 0.09 | 2.00% | 4.43 | 4.67 | 66878 | 3071 | 1.17% |
| 2026-07-09 | 4.54 | 4.51 | -0.06 | -1.31% | 4.46 | 4.59 | 42344 | 1906 | 0.74% |
| 2026-07-08 | 4.57 | 4.57 | 0.02 | 0.44% | 4.45 | 4.60 | 51376 | 2334 | 0.90% |
| 2026-07-07 | 4.72 | 4.55 | -0.17 | -3.60% | 4.52 | 4.73 | 43740 | 2002 | 0.77% |
| 2026-07-06 | 4.62 | 4.72 | 0.09 | 1.94% | 4.61 | 4.74 | 69265 | 3246 | 1.22% |
| 2026-07-03 | 4.52 | 4.63 | 0.11 | 2.43% | 4.52 | 4.68 | 55185 | 2542 | 0.97% |
| 2026-07-02 | 4.49 | 4.52 | 0.03 | 0.67% | 4.44 | 4.58 | 52871 | 2387 | 0.93% |
| 2026-07-01 | 4.26 | 4.49 | 0.23 | 5.40% | 4.26 | 4.55 | 100640 | 4470 | 1.77% |
| 2026-06-30 | 4.38 | 4.26 | -0.14 | -3.18% | 4.23 | 4.40 | 38890 | 1669 | 0.68% |
| 2026-06-29 | 4.37 | 4.40 | 0.01 | 0.23% | 4.26 | 4.44 | 48943 | 2134 | 0.86% |
| 2026-06-26 | 4.36 | 4.39 | 0.04 | 0.92% | 4.31 | 4.51 | 72498 | 3196 | 1.27% |
| 2026-06-25 | 4.53 | 4.47 | -0.04 | -0.89% | 4.39 | 4.53 | 38933 | 1733 | 0.68% |
| 2026-06-24 | 4.66 | 4.51 | -0.16 | -3.43% | 4.48 | 4.66 | 43620 | 1981 | 0.77% |
| 2026-06-23 | 4.57 | 4.67 | 0.10 | 2.19% | 4.55 | 4.75 | 45838 | 2147 | 0.80% |
| 2026-06-22 | 4.60 | 4.57 | -0.03 | -0.65% | 4.42 | 4.60 | 57608 | 2582 | 1.01% |
| 2026-06-18 | 4.60 | 4.60 | -0.03 | -0.65% | 4.55 | 4.66 | 29526 | 1360 | 0.52% |
| 2026-06-17 | 4.75 | 4.63 | -0.14 | -2.94% | 4.59 | 4.76 | 51754 | 2407 | 0.91% |
| 2026-06-16 | 4.80 | 4.77 | -0.03 | -0.63% | 4.70 | 4.81 | 30768 | 1461 | 0.54% |
| 2026-06-15 | 4.85 | 4.80 | -0.03 | -0.62% | 4.76 | 4.93 | 43001 | 2072 | 0.75% |
| 2026-06-12 | 4.82 | 4.83 | 0.03 | 0.63% | 4.75 | 4.87 | 32391 | 1562 | 0.57% |
| 2026-06-11 | 4.81 | 4.80 | -0.06 | -1.23% | 4.74 | 4.85 | 34167 | 1636 | 0.60% |
| 2026-06-10 | 4.82 | 4.86 | 0.01 | 0.21% | 4.78 | 4.89 | 32834 | 1586 | 0.58% |
| 2026-06-09 | 4.91 | 4.85 | -0.06 | -1.22% | 4.83 | 4.93 | 33086 | 1610 | 0.58% |
| 2026-06-08 | 4.96 | 4.91 | -0.09 | -1.80% | 4.86 | 5.03 | 43626 | 2151 | 0.77% |
| 2026-06-05 | 4.92 | 5.00 | 0.06 | 1.21% | 4.92 | 5.03 | 38317 | 1911 | 0.67% |
| 2026-06-04 | 5.01 | 4.94 | -0.10 | -1.98% | 4.90 | 5.07 | 37569 | 1862 | 0.66% |
| 2026-06-03 | 5.13 | 5.04 | -0.08 | -1.56% | 5.00 | 5.14 | 35540 | 1791 | 0.62% |
| 2026-06-02 | 5.26 | 5.12 | -0.14 | -2.66% | 5.09 | 5.33 | 58670 | 3023 | 1.03% |
| 2026-06-01 | 5.10 | 5.26 | 0.18 | 3.54% | 5.00 | 5.27 | 57903 | 3008 | 1.02% |
| 2026-05-29 | 5.09 | 5.08 | 0.01 | 0.20% | 5.06 | 5.15 | 49683 | 2536 | 0.87% |
| 2026-05-28 | 5.05 | 5.07 | -0.02 | -0.39% | 4.99 | 5.12 | 43401 | 2193 | 0.76% |
| 2026-05-27 | 5.17 | 5.09 | -0.05 | -0.97% | 5.00 | 5.17 | 44471 | 2245 | 0.78% |
| 2026-05-26 | 5.24 | 5.14 | -0.10 | -1.91% | 5.10 | 5.24 | 36582 | 1890 | 0.64% |
| 2026-05-25 | 5.25 | 5.24 | -0.03 | -0.57% | 5.19 | 5.30 | 31189 | 1631 | 0.55% |
| 2026-05-22 | 5.28 | 5.27 | 0.00 | 0.00% | 5.17 | 5.28 | 38779 | 2022 | 0.68% |
| 2026-05-21 | 5.32 | 5.27 | -0.03 | -0.57% | 5.23 | 5.38 | 36923 | 1963 | 0.65% |
| 2026-05-20 | 5.34 | 5.30 | -0.08 | -1.49% | 5.26 | 5.37 | 24820 | 1313 | 0.44% |
| 2026-05-19 | 5.35 | 5.38 | 0.05 | 0.94% | 5.32 | 5.41 | 29384 | 1576 | 0.52% |
| 2026-05-18 | 5.36 | 5.33 | -0.04 | -0.74% | 5.24 | 5.38 | 48452 | 2563 | 0.85% |
| 2026-05-15 | 5.49 | 5.37 | -0.10 | -1.83% | 5.35 | 5.49 | 60506 | 3264 | 1.06% |
| 2026-05-14 | 5.52 | 5.47 | -0.03 | -0.55% | 5.44 | 5.53 | 47201 | 2588 | 0.83% |
| 2026-05-13 | 5.52 | 5.50 | -0.01 | -0.18% | 5.46 | 5.53 | 47140 | 2585 | 0.83% |