当前时间：2026-08-17 06:28:52 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 | 5.24 | 5.14 | -0.12 | -2.28% | 5.09 | 5.30 | 191681 | 9874 | 3.94% |
| 2026-08-13 | 5.43 | 5.26 | -0.16 | -2.95% | 5.19 | 5.58 | 404461 | 21581 | 8.32% |
| 2026-08-12 | 4.91 | 5.42 | 0.49 | 9.94% | 4.90 | 5.42 | 277790 | 14583 | 5.72% |
| 2026-08-11 | 4.96 | 4.93 | -0.03 | -0.60% | 4.89 | 4.97 | 51013 | 2513 | 1.05% |
| 2026-08-10 | 4.83 | 4.96 | 0.16 | 3.33% | 4.81 | 4.98 | 108633 | 5345 | 2.24% |
| 2026-08-07 | 4.86 | 4.80 | -0.04 | -0.83% | 4.76 | 4.86 | 41831 | 2009 | 0.86% |
| 2026-08-06 | 4.81 | 4.84 | 0.02 | 0.41% | 4.76 | 4.85 | 53343 | 2566 | 1.10% |
| 2026-08-05 | 4.84 | 4.82 | -0.02 | -0.41% | 4.78 | 4.90 | 59353 | 2873 | 1.22% |
| 2026-08-04 | 4.85 | 4.84 | 0.01 | 0.21% | 4.81 | 4.93 | 58903 | 2857 | 1.21% |
| 2026-08-03 | 4.73 | 4.83 | 0.08 | 1.68% | 4.73 | 4.85 | 59674 | 2866 | 1.23% |
| 2026-07-31 | 4.70 | 4.75 | 0.04 | 0.85% | 4.68 | 4.77 | 64927 | 3067 | 1.34% |
| 2026-07-30 | 4.73 | 4.71 | -0.02 | -0.42% | 4.69 | 4.85 | 85496 | 4075 | 1.76% |
| 2026-07-29 | 4.64 | 4.73 | 0.13 | 2.83% | 4.61 | 4.78 | 98165 | 4641 | 2.02% |
| 2026-07-28 | 4.51 | 4.60 | 0.06 | 1.32% | 4.50 | 4.62 | 65318 | 3001 | 1.34% |
| 2026-07-27 | 4.42 | 4.54 | 0.09 | 2.02% | 4.42 | 4.56 | 40980 | 1854 | 0.84% |
| 2026-07-24 | 4.56 | 4.45 | -0.13 | -2.84% | 4.44 | 4.59 | 52204 | 2343 | 1.07% |
| 2026-07-23 | 4.45 | 4.58 | 0.10 | 2.23% | 4.44 | 4.58 | 54542 | 2466 | 1.12% |
| 2026-07-22 | 4.45 | 4.48 | -0.04 | -0.88% | 4.44 | 4.56 | 67450 | 3022 | 1.39% |
| 2026-07-21 | 4.66 | 4.52 | -0.11 | -2.38% | 4.42 | 4.66 | 116767 | 5262 | 2.40% |
| 2026-07-20 | 4.71 | 4.63 | -0.10 | -2.11% | 4.58 | 4.82 | 108999 | 5123 | 2.24% |
| 2026-07-17 | 4.93 | 4.73 | -0.21 | -4.25% | 4.68 | 5.04 | 140899 | 6815 | 2.90% |
| 2026-07-16 | 4.93 | 4.94 | 0.02 | 0.41% | 4.84 | 4.98 | 70750 | 3486 | 1.46% |
| 2026-07-15 | 4.81 | 4.92 | 0.06 | 1.23% | 4.79 | 4.99 | 108914 | 5367 | 2.24% |
| 2026-07-14 | 4.73 | 4.86 | 0.14 | 2.97% | 4.68 | 4.98 | 81389 | 3934 | 1.67% |
| 2026-07-13 | 4.73 | 4.72 | -0.05 | -1.05% | 4.67 | 4.78 | 49315 | 2320 | 1.01% |
| 2026-07-10 | 4.62 | 4.77 | 0.13 | 2.80% | 4.59 | 4.83 | 71684 | 3405 | 1.47% |
| 2026-07-09 | 4.70 | 4.64 | -0.07 | -1.49% | 4.56 | 4.75 | 52622 | 2436 | 1.08% |
| 2026-07-08 | 4.70 | 4.71 | 0.00 | 0.00% | 4.64 | 4.74 | 39434 | 1849 | 0.81% |
| 2026-07-07 | 4.87 | 4.71 | -0.13 | -2.69% | 4.68 | 4.87 | 69203 | 3282 | 1.42% |
| 2026-07-06 | 4.76 | 4.84 | 0.06 | 1.26% | 4.76 | 4.94 | 71592 | 3477 | 1.47% |
| 2026-07-03 | 4.73 | 4.78 | 0.04 | 0.84% | 4.72 | 4.81 | 60707 | 2896 | 1.25% |
| 2026-07-02 | 4.73 | 4.74 | 0.00 | 0.00% | 4.70 | 4.81 | 68488 | 3253 | 1.41% |
| 2026-07-01 | 4.65 | 4.74 | 0.10 | 2.16% | 4.61 | 4.80 | 86982 | 4121 | 1.79% |
| 2026-06-30 | 4.70 | 4.64 | -0.09 | -1.90% | 4.61 | 4.75 | 68673 | 3198 | 1.41% |
| 2026-06-29 | 4.59 | 4.73 | 0.13 | 2.83% | 4.57 | 4.88 | 109813 | 5227 | 2.26% |
| 2026-06-26 | 4.85 | 4.60 | -0.26 | -5.35% | 4.60 | 4.85 | 74345 | 3493 | 1.53% |
| 2026-06-25 | 4.89 | 4.86 | -0.06 | -1.22% | 4.82 | 5.00 | 86535 | 4218 | 1.78% |
| 2026-06-24 | 4.76 | 4.92 | 0.13 | 2.71% | 4.70 | 4.96 | 138715 | 6691 | 2.85% |
| 2026-06-23 | 4.70 | 4.79 | 0.09 | 1.91% | 4.68 | 4.87 | 82112 | 3946 | 1.69% |
| 2026-06-22 | 4.76 | 4.70 | -0.04 | -0.84% | 4.56 | 4.77 | 71823 | 3327 | 1.48% |
| 2026-06-18 | 4.70 | 4.74 | 0.02 | 0.42% | 4.65 | 4.79 | 59081 | 2796 | 1.22% |
| 2026-06-17 | 4.85 | 4.72 | -0.16 | -3.28% | 4.70 | 4.87 | 72929 | 3466 | 1.50% |
| 2026-06-16 | 4.95 | 4.88 | -0.07 | -1.41% | 4.82 | 4.95 | 87445 | 4257 | 1.80% |
| 2026-06-15 | 4.84 | 4.95 | 0.12 | 2.48% | 4.84 | 5.00 | 86512 | 4259 | 1.78% |
| 2026-06-12 | 4.77 | 4.83 | 0.07 | 1.47% | 4.73 | 4.88 | 67060 | 3233 | 1.38% |
| 2026-06-11 | 4.85 | 4.76 | -0.13 | -2.66% | 4.67 | 4.92 | 83730 | 3977 | 1.72% |
| 2026-06-10 | 4.92 | 4.89 | -0.02 | -0.41% | 4.81 | 4.97 | 61172 | 2986 | 1.26% |
| 2026-06-09 | 5.01 | 4.97 | -0.04 | -0.80% | 4.86 | 5.05 | 78425 | 3890 | 1.61% |
| 2026-06-08 | 5.08 | 5.01 | -0.17 | -3.28% | 4.98 | 5.24 | 119680 | 6091 | 2.46% |
| 2026-06-05 | 4.97 | 5.18 | 0.20 | 4.02% | 4.96 | 5.25 | 141018 | 7240 | 2.90% |
| 2026-06-04 | 5.12 | 4.98 | -0.15 | -2.92% | 4.95 | 5.22 | 113739 | 5736 | 2.34% |
| 2026-06-03 | 5.15 | 5.13 | -0.06 | -1.16% | 5.07 | 5.22 | 93489 | 4802 | 1.92% |
| 2026-06-02 | 5.27 | 5.19 | -0.09 | -1.70% | 5.12 | 5.28 | 92095 | 4764 | 1.89% |
| 2026-06-01 | 5.12 | 5.28 | 0.10 | 1.93% | 5.05 | 5.30 | 97363 | 5074 | 2.00% |
| 2026-05-29 | 5.08 | 5.18 | 0.09 | 1.77% | 5.06 | 5.28 | 117389 | 6092 | 2.42% |
| 2026-05-28 | 5.11 | 5.09 | -0.05 | -0.97% | 5.04 | 5.16 | 68696 | 3499 | 1.41% |
| 2026-05-27 | 5.15 | 5.14 | -0.04 | -0.77% | 5.03 | 5.19 | 86775 | 4438 | 1.79% |
| 2026-05-26 | 5.20 | 5.18 | -0.05 | -0.96% | 5.13 | 5.30 | 77057 | 4000 | 1.59% |
| 2026-05-25 | 5.38 | 5.23 | -0.19 | -3.51% | 5.16 | 5.39 | 132718 | 7022 | 2.73% |
| 2026-05-22 | 5.27 | 5.42 | 0.19 | 3.63% | 5.19 | 5.49 | 133949 | 7135 | 2.76% |
| 2026-05-21 | 5.40 | 5.23 | -0.18 | -3.33% | 5.20 | 5.45 | 80723 | 4319 | 1.66% |
| 2026-05-20 | 5.54 | 5.41 | -0.10 | -1.81% | 5.41 | 5.54 | 71866 | 3910 | 1.48% |
| 2026-05-19 | 5.45 | 5.51 | 0.07 | 1.29% | 5.43 | 5.52 | 75702 | 4151 | 1.56% |
| 2026-05-18 | 5.53 | 5.44 | -0.10 | -1.81% | 5.40 | 5.53 | 106686 | 5800 | 2.20% |
| 2026-05-15 | 5.65 | 5.54 | -0.18 | -3.15% | 5.54 | 5.67 | 166799 | 9291 | 3.43% |
| 2026-05-14 | 5.68 | 5.72 | 0.07 | 1.24% | 5.52 | 5.89 | 242621 | 13753 | 4.99% |
| 2026-05-13 | 5.67 | 5.65 | -0.04 | -0.70% | 5.65 | 5.72 | 124453 | 7074 | 2.56% |
| 2026-05-12 | 5.84 | 5.69 | -0.19 | -3.23% | 5.66 | 5.84 | 169252 | 9734 | 3.48% |
| 2026-05-11 | 5.81 | 5.88 | 0.01 | 0.17% | 5.76 | 5.89 | 172315 | 10037 | 3.55% |