当前时间：2026-08-17 05:39:55 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 | 4.89 | 5.09 | 0.21 | 4.30% | 4.73 | 5.37 | 752556 | 38718 | 10.19% |
| 2026-08-13 | 4.91 | 4.88 | -0.04 | -0.81% | 4.83 | 4.96 | 167024 | 8184 | 2.26% |
| 2026-08-12 | 4.79 | 4.92 | 0.12 | 2.50% | 4.77 | 4.93 | 178896 | 8700 | 2.42% |
| 2026-08-11 | 4.85 | 4.80 | -0.03 | -0.62% | 4.78 | 4.85 | 114257 | 5497 | 1.55% |
| 2026-08-10 | 4.68 | 4.83 | 0.13 | 2.77% | 4.66 | 4.84 | 180855 | 8649 | 2.45% |
| 2026-08-07 | 4.75 | 4.70 | -0.08 | -1.67% | 4.63 | 4.77 | 164044 | 7685 | 2.22% |
| 2026-08-06 | 4.74 | 4.78 | 0.04 | 0.84% | 4.66 | 4.80 | 201384 | 9554 | 2.73% |
| 2026-08-05 | 4.70 | 4.74 | 0.03 | 0.64% | 4.68 | 4.76 | 122261 | 5765 | 1.66% |
| 2026-08-04 | 4.75 | 4.71 | -0.02 | -0.42% | 4.68 | 4.78 | 140609 | 6638 | 1.90% |
| 2026-08-03 | 4.74 | 4.73 | 0.04 | 0.85% | 4.68 | 4.77 | 137922 | 6512 | 1.87% |
| 2026-07-31 | 4.55 | 4.69 | 0.03 | 0.64% | 4.55 | 4.74 | 192236 | 8991 | 2.60% |
| 2026-07-30 | 4.60 | 4.66 | 0.03 | 0.65% | 4.60 | 4.77 | 293298 | 13752 | 3.97% |
| 2026-07-29 | 4.46 | 4.63 | 0.17 | 3.81% | 4.45 | 4.69 | 278421 | 12834 | 3.77% |
| 2026-07-28 | 4.33 | 4.46 | 0.11 | 2.53% | 4.33 | 4.49 | 154236 | 6855 | 2.09% |
| 2026-07-27 | 4.28 | 4.35 | 0.07 | 1.64% | 4.24 | 4.36 | 107058 | 4643 | 1.45% |
| 2026-07-24 | 4.36 | 4.28 | -0.12 | -2.73% | 4.26 | 4.41 | 124829 | 5380 | 1.69% |
| 2026-07-23 | 4.34 | 4.40 | 0.06 | 1.38% | 4.26 | 4.41 | 146626 | 6368 | 1.98% |
| 2026-07-22 | 4.35 | 4.34 | -0.01 | -0.23% | 4.29 | 4.40 | 141126 | 6117 | 1.91% |
| 2026-07-21 | 4.40 | 4.35 | -0.06 | -1.36% | 4.31 | 4.42 | 181035 | 7881 | 2.45% |
| 2026-07-20 | 4.45 | 4.41 | -0.09 | -2.00% | 4.35 | 4.58 | 240422 | 10732 | 3.25% |
| 2026-07-17 | 4.58 | 4.50 | -0.09 | -1.96% | 4.45 | 4.74 | 272805 | 12521 | 3.69% |
| 2026-07-16 | 4.55 | 4.59 | -0.01 | -0.22% | 4.54 | 4.66 | 206973 | 9536 | 2.80% |
| 2026-07-15 | 4.52 | 4.60 | 0.05 | 1.10% | 4.43 | 4.62 | 309791 | 14064 | 4.19% |
| 2026-07-14 | 4.43 | 4.55 | 0.16 | 3.64% | 4.37 | 4.63 | 299712 | 13593 | 4.06% |
| 2026-07-13 | 4.34 | 4.39 | 0.00 | 0.00% | 4.31 | 4.44 | 145069 | 6327 | 1.96% |
| 2026-07-10 | 4.29 | 4.39 | 0.11 | 2.57% | 4.19 | 4.43 | 200185 | 8721 | 2.71% |
| 2026-07-09 | 4.21 | 4.28 | -0.01 | -0.23% | 4.21 | 4.31 | 128724 | 5472 | 1.74% |
| 2026-07-08 | 4.31 | 4.29 | -0.07 | -1.61% | 4.20 | 4.37 | 170215 | 7266 | 2.30% |
| 2026-07-07 | 4.33 | 4.36 | 0.02 | 0.46% | 4.21 | 4.42 | 265852 | 11502 | 3.60% |
| 2026-07-06 | 4.29 | 4.34 | 0.04 | 0.93% | 4.27 | 4.39 | 149979 | 6508 | 2.03% |
| 2026-07-03 | 4.33 | 4.30 | 0.03 | 0.70% | 4.22 | 4.34 | 152748 | 6537 | 2.07% |
| 2026-07-02 | 4.21 | 4.27 | 0.05 | 1.18% | 4.19 | 4.36 | 197202 | 8446 | 2.67% |
| 2026-07-01 | 4.03 | 4.22 | 0.18 | 4.46% | 4.02 | 4.24 | 232254 | 9652 | 3.14% |
| 2026-06-30 | 4.06 | 4.04 | -0.06 | -1.46% | 4.00 | 4.10 | 137091 | 5530 | 1.86% |
| 2026-06-29 | 4.05 | 4.10 | 0.04 | 0.99% | 3.94 | 4.13 | 175852 | 7122 | 2.38% |
| 2026-06-26 | 4.15 | 4.06 | -0.13 | -3.10% | 4.05 | 4.20 | 172768 | 7088 | 2.34% |
| 2026-06-25 | 4.24 | 4.19 | -0.08 | -1.87% | 4.18 | 4.29 | 132676 | 5594 | 1.80% |
| 2026-06-24 | 4.44 | 4.27 | -0.21 | -4.69% | 4.23 | 4.45 | 207964 | 8963 | 2.82% |
| 2026-06-23 | 4.33 | 4.48 | 0.17 | 3.94% | 4.29 | 4.52 | 260511 | 11596 | 3.53% |
| 2026-06-22 | 4.25 | 4.31 | 0.01 | 0.23% | 4.14 | 4.32 | 203755 | 8595 | 2.76% |
| 2026-06-18 | 4.43 | 4.30 | -0.13 | -2.93% | 4.29 | 4.45 | 173877 | 7543 | 2.35% |
| 2026-06-17 | 4.60 | 4.43 | -0.21 | -4.53% | 4.42 | 4.61 | 225570 | 10112 | 3.05% |
| 2026-06-16 | 4.62 | 4.64 | -0.02 | -0.43% | 4.47 | 4.69 | 224457 | 10228 | 3.04% |
| 2026-06-15 | 4.67 | 4.66 | 0.00 | 0.00% | 4.62 | 4.73 | 153781 | 7176 | 2.08% |
| 2026-06-12 | 4.62 | 4.66 | 0.06 | 1.30% | 4.57 | 4.73 | 182538 | 8503 | 2.47% |
| 2026-06-11 | 4.67 | 4.60 | -0.11 | -2.34% | 4.57 | 4.76 | 197994 | 9190 | 2.68% |
| 2026-06-10 | 4.87 | 4.71 | -0.18 | -3.68% | 4.70 | 4.88 | 218454 | 10385 | 2.96% |
| 2026-06-09 | 5.07 | 4.89 | -0.21 | -4.12% | 4.85 | 5.10 | 275175 | 13545 | 3.73% |
| 2026-06-08 | 5.18 | 5.10 | -0.23 | -4.32% | 5.00 | 5.30 | 353362 | 18026 | 4.78% |
| 2026-06-05 | 5.18 | 5.33 | 0.13 | 2.50% | 5.10 | 5.63 | 330964 | 17680 | 4.48% |
| 2026-06-04 | 5.57 | 5.20 | -0.43 | -7.64% | 5.18 | 5.74 | 523579 | 28184 | 7.09% |
| 2026-06-03 | 5.95 | 5.63 | -0.43 | -7.10% | 5.47 | 5.97 | 617267 | 35264 | 8.36% |
| 2026-06-02 | 6.05 | 6.06 | -0.05 | -0.82% | 5.86 | 6.11 | 598215 | 35829 | 8.10% |
| 2026-06-01 | 5.67 | 6.11 | 0.27 | 4.62% | 5.63 | 6.22 | 773667 | 46463 | 10.47% |
| 2026-05-29 | 5.55 | 5.84 | 0.23 | 4.10% | 5.50 | 6.06 | 745870 | 43349 | 10.10% |
| 2026-05-28 | 5.72 | 5.61 | -0.24 | -4.10% | 5.50 | 5.72 | 459562 | 25746 | 6.22% |
| 2026-05-27 | 5.51 | 5.85 | 0.26 | 4.65% | 5.36 | 5.98 | 727411 | 41308 | 9.85% |
| 2026-05-26 | 5.65 | 5.59 | -0.17 | -2.95% | 5.45 | 5.71 | 458531 | 25509 | 6.21% |
| 2026-05-25 | 5.60 | 5.76 | 0.00 | 0.00% | 5.50 | 5.81 | 588337 | 33211 | 7.96% |
| 2026-05-22 | 5.59 | 5.76 | 0.24 | 4.35% | 5.53 | 5.89 | 717961 | 40967 | 9.72% |
| 2026-05-21 | 5.50 | 5.52 | 0.05 | 0.91% | 5.34 | 5.99 | 1018103 | 57489 | 13.78% |
| 2026-05-20 | 4.95 | 5.47 | 0.50 | 10.06% | 4.94 | 5.47 | 365347 | 19686 | 4.95% |
| 2026-05-19 | 4.96 | 4.97 | 0.01 | 0.20% | 4.92 | 5.09 | 162032 | 8109 | 2.19% |
| 2026-05-18 | 5.16 | 4.96 | -0.25 | -4.80% | 4.92 | 5.17 | 278655 | 13849 | 3.77% |
| 2026-05-15 | 5.40 | 5.21 | -0.31 | -5.62% | 5.17 | 5.43 | 375842 | 19734 | 5.09% |
| 2026-05-14 | 5.33 | 5.52 | 0.22 | 4.15% | 5.26 | 5.60 | 479846 | 26045 | 6.50% |
| 2026-05-13 | 5.14 | 5.30 | 0.19 | 3.72% | 5.11 | 5.48 | 409989 | 21844 | 5.55% |
| 2026-05-12 | 5.22 | 5.11 | -0.10 | -1.92% | 5.10 | 5.24 | 142870 | 7348 | 1.93% |
| 2026-05-11 | 5.28 | 5.21 | -0.07 | -1.33% | 5.17 | 5.31 | 201305 | 10474 | 2.73% |