当前时间：2026-08-17 07:20:42 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-14 | 4.92 | 4.91 | -0.02 | -0.41% | 4.90 | 4.95 | 39901 | 1960 | 0.32% |
| 2026-08-13 | 4.96 | 4.93 | -0.03 | -0.60% | 4.92 | 4.97 | 52749 | 2607 | 0.43% |
| 2026-08-12 | 4.93 | 4.96 | 0.03 | 0.61% | 4.91 | 4.97 | 50572 | 2500 | 0.41% |
| 2026-08-11 | 4.99 | 4.93 | -0.05 | -1.00% | 4.92 | 5.01 | 59949 | 2971 | 0.49% |
| 2026-08-10 | 4.94 | 4.98 | 0.04 | 0.81% | 4.90 | 4.99 | 58252 | 2889 | 0.47% |
| 2026-08-07 | 4.99 | 4.94 | -0.03 | -0.60% | 4.89 | 4.99 | 69396 | 3418 | 0.56% |
| 2026-08-06 | 5.00 | 4.97 | -0.03 | -0.60% | 4.93 | 5.01 | 81939 | 4069 | 0.67% |
| 2026-08-05 | 5.00 | 5.00 | 0.00 | 0.00% | 4.96 | 5.01 | 67639 | 3375 | 0.55% |
| 2026-08-04 | 5.08 | 5.00 | -0.07 | -1.38% | 4.97 | 5.08 | 109185 | 5468 | 0.89% |
| 2026-08-03 | 5.01 | 5.07 | 0.05 | 1.00% | 5.01 | 5.08 | 65854 | 3330 | 0.54% |
| 2026-07-31 | 5.02 | 5.02 | 0.03 | 0.60% | 4.97 | 5.03 | 64655 | 3238 | 0.53% |
| 2026-07-30 | 4.92 | 4.99 | 0.04 | 0.81% | 4.92 | 5.08 | 89249 | 4467 | 0.73% |
| 2026-07-29 | 4.89 | 4.95 | 0.08 | 1.64% | 4.87 | 4.96 | 79549 | 3918 | 0.65% |
| 2026-07-28 | 4.83 | 4.87 | 0.00 | 0.00% | 4.83 | 4.91 | 57334 | 2791 | 0.47% |
| 2026-07-27 | 4.81 | 4.87 | 0.07 | 1.46% | 4.79 | 4.88 | 47787 | 2320 | 0.39% |
| 2026-07-24 | 4.89 | 4.80 | -0.10 | -2.04% | 4.80 | 4.89 | 60230 | 2905 | 0.49% |
| 2026-07-23 | 4.81 | 4.90 | 0.09 | 1.87% | 4.80 | 4.90 | 72368 | 3521 | 0.59% |
| 2026-07-22 | 4.93 | 4.81 | -0.12 | -2.43% | 4.79 | 4.93 | 93617 | 4525 | 0.76% |
| 2026-07-21 | 4.91 | 4.93 | 0.02 | 0.41% | 4.86 | 4.93 | 78108 | 3825 | 0.63% |
| 2026-07-20 | 4.91 | 4.91 | 0.00 | 0.00% | 4.86 | 4.98 | 86539 | 4257 | 0.70% |
| 2026-07-17 | 4.99 | 4.91 | -0.08 | -1.60% | 4.87 | 5.05 | 96562 | 4786 | 0.78% |
| 2026-07-16 | 4.99 | 4.99 | -0.02 | -0.40% | 4.95 | 5.03 | 60104 | 2999 | 0.49% |
| 2026-07-15 | 4.93 | 5.01 | 0.03 | 0.60% | 4.90 | 5.03 | 92105 | 4595 | 0.75% |
| 2026-07-14 | 4.88 | 4.98 | 0.08 | 1.63% | 4.85 | 4.98 | 68526 | 3376 | 0.56% |
| 2026-07-13 | 4.97 | 4.90 | -0.08 | -1.61% | 4.87 | 4.97 | 82987 | 4076 | 0.67% |
| 2026-07-10 | 4.89 | 4.98 | 0.07 | 1.43% | 4.87 | 5.04 | 87618 | 4361 | 0.71% |
| 2026-07-09 | 5.00 | 4.91 | -0.11 | -2.19% | 4.86 | 5.04 | 110517 | 5442 | 0.90% |
| 2026-07-08 | 5.00 | 5.02 | -0.02 | -0.40% | 4.96 | 5.05 | 68453 | 3427 | 0.56% |
| 2026-07-07 | 5.15 | 5.04 | -0.14 | -2.70% | 5.01 | 5.16 | 96712 | 4904 | 0.79% |
| 2026-07-06 | 5.26 | 5.18 | -0.06 | -1.15% | 5.17 | 5.27 | 101887 | 5305 | 0.83% |
| 2026-07-03 | 5.21 | 5.24 | 0.01 | 0.19% | 5.21 | 5.28 | 92360 | 4846 | 0.75% |
| 2026-07-02 | 5.24 | 5.23 | -0.12 | -2.24% | 5.21 | 5.35 | 158381 | 8339 | 1.29% |
| 2026-07-01 | 5.42 | 5.35 | -0.11 | -2.01% | 5.26 | 5.42 | 231544 | 12324 | 1.88% |
| 2026-06-30 | 5.23 | 5.46 | 0.22 | 4.20% | 5.13 | 5.48 | 282199 | 15118 | 2.29% |
| 2026-06-29 | 5.10 | 5.29 | 0.15 | 2.92% | 5.09 | 5.35 | 239454 | 12616 | 1.95% |
| 2026-06-26 | 5.01 | 5.14 | 0.11 | 2.19% | 4.90 | 5.23 | 223186 | 11383 | 1.81% |
| 2026-06-25 | 4.95 | 5.03 | 0.06 | 1.21% | 4.89 | 5.03 | 107782 | 5340 | 0.88% |
| 2026-06-24 | 5.09 | 4.97 | -0.14 | -2.74% | 4.91 | 5.10 | 140236 | 6975 | 1.14% |
| 2026-06-23 | 5.00 | 5.11 | 0.06 | 1.19% | 4.98 | 5.26 | 186388 | 9593 | 1.51% |
| 2026-06-22 | 5.08 | 5.05 | 0.01 | 0.20% | 4.88 | 5.13 | 179620 | 8973 | 1.46% |
| 2026-06-18 | 5.08 | 5.04 | -0.08 | -1.56% | 4.97 | 5.10 | 184969 | 9313 | 1.50% |
| 2026-06-17 | 5.24 | 5.12 | -0.19 | -3.58% | 5.12 | 5.30 | 392252 | 20247 | 3.19% |
| 2026-06-16 | 4.85 | 5.31 | 0.48 | 9.94% | 4.84 | 5.31 | 351959 | 18538 | 2.86% |
| 2026-06-15 | 4.79 | 4.83 | 0.05 | 1.05% | 4.77 | 4.88 | 58312 | 2810 | 0.47% |
| 2026-06-12 | 4.72 | 4.78 | 0.07 | 1.49% | 4.69 | 4.82 | 76154 | 3629 | 0.62% |
| 2026-06-11 | 4.80 | 4.71 | -0.10 | -2.08% | 4.67 | 4.81 | 78871 | 3718 | 0.64% |
| 2026-06-10 | 4.88 | 4.81 | -0.06 | -1.23% | 4.77 | 4.88 | 58688 | 2815 | 0.48% |
| 2026-06-09 | 4.85 | 4.87 | 0.04 | 0.83% | 4.81 | 4.90 | 55007 | 2670 | 0.45% |
| 2026-06-08 | 4.95 | 4.83 | -0.18 | -3.59% | 4.80 | 4.96 | 124870 | 6099 | 1.01% |
| 2026-06-05 | 4.97 | 5.01 | 0.01 | 0.20% | 4.96 | 5.05 | 92257 | 4624 | 0.75% |
| 2026-06-04 | 5.00 | 5.00 | -0.03 | -0.60% | 4.95 | 5.07 | 87084 | 4357 | 0.71% |
| 2026-06-03 | 5.02 | 5.03 | 0.00 | 0.00% | 4.98 | 5.06 | 73141 | 3677 | 0.59% |
| 2026-06-02 | 5.05 | 5.03 | -0.02 | -0.40% | 4.99 | 5.06 | 75620 | 3791 | 0.61% |
| 2026-06-01 | 4.96 | 5.05 | 0.09 | 1.81% | 4.92 | 5.05 | 76710 | 3848 | 0.62% |
| 2026-05-29 | 4.95 | 4.96 | 0.01 | 0.20% | 4.92 | 5.03 | 95843 | 4777 | 0.78% |
| 2026-05-28 | 4.92 | 4.95 | 0.04 | 0.81% | 4.86 | 4.97 | 84247 | 4148 | 0.68% |
| 2026-05-27 | 4.99 | 4.91 | -0.07 | -1.41% | 4.89 | 5.02 | 109224 | 5383 | 0.89% |
| 2026-05-26 | 5.03 | 4.98 | -0.07 | -1.39% | 4.94 | 5.11 | 128924 | 6449 | 1.05% |
| 2026-05-25 | 5.13 | 5.05 | -0.13 | -2.51% | 5.02 | 5.16 | 128737 | 6521 | 1.05% |
| 2026-05-22 | 5.11 | 5.18 | 0.07 | 1.37% | 4.98 | 5.27 | 196333 | 9976 | 1.60% |
| 2026-05-21 | 5.17 | 5.11 | -0.03 | -0.58% | 5.09 | 5.27 | 115067 | 5974 | 0.94% |
| 2026-05-20 | 5.30 | 5.14 | -0.15 | -2.84% | 5.13 | 5.30 | 92410 | 4772 | 0.75% |
| 2026-05-19 | 5.27 | 5.29 | 0.02 | 0.38% | 5.20 | 5.30 | 84081 | 4411 | 0.68% |
| 2026-05-18 | 5.37 | 5.27 | -0.10 | -1.86% | 5.20 | 5.37 | 113063 | 5939 | 0.92% |
| 2026-05-15 | 5.47 | 5.37 | -0.11 | -2.01% | 5.35 | 5.50 | 112285 | 6074 | 0.91% |
| 2026-05-14 | 5.59 | 5.48 | -0.11 | -1.97% | 5.48 | 5.59 | 93467 | 5150 | 0.76% |
| 2026-05-13 | 5.61 | 5.59 | -0.02 | -0.36% | 5.54 | 5.63 | 97408 | 5431 | 0.79% |
| 2026-05-12 | 5.73 | 5.61 | -0.13 | -2.26% | 5.59 | 5.74 | 104280 | 5884 | 0.85% |
| 2026-05-11 | 5.79 | 5.74 | -0.03 | -0.52% | 5.70 | 5.85 | 80923 | 4640 | 0.66% |