当前时间：2026-08-21 18:23:54 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 4.95 | 4.94 | -0.02 | -0.40% | 4.91 | 4.97 | 186104 | 9186 | 0.56% |
| 2026-08-20 | 4.96 | 4.96 | 0.01 | 0.20% | 4.94 | 5.00 | 193131 | 9589 | 0.58% |
| 2026-08-19 | 4.99 | 4.95 | -0.06 | -1.20% | 4.93 | 5.05 | 311120 | 15455 | 0.93% |
| 2026-08-18 | 5.08 | 5.01 | -0.08 | -1.57% | 4.99 | 5.10 | 295239 | 14808 | 0.88% |
| 2026-08-17 | 5.06 | 5.09 | 0.03 | 0.59% | 4.99 | 5.09 | 314990 | 15895 | 0.94% |
| 2026-08-14 | 5.17 | 5.06 | -0.11 | -2.13% | 5.03 | 5.17 | 382139 | 19381 | 1.14% |
| 2026-08-13 | 5.19 | 5.17 | -0.05 | -0.96% | 5.13 | 5.22 | 435451 | 22527 | 1.30% |
| 2026-08-12 | 5.29 | 5.22 | -0.07 | -1.32% | 5.17 | 5.31 | 431495 | 22466 | 1.29% |
| 2026-08-11 | 5.20 | 5.29 | 0.10 | 1.93% | 5.16 | 5.38 | 489658 | 25785 | 1.46% |
| 2026-08-10 | 5.18 | 5.19 | 0.01 | 0.19% | 5.15 | 5.23 | 354569 | 18416 | 1.06% |
| 2026-08-07 | 5.24 | 5.18 | -0.06 | -1.15% | 5.10 | 5.25 | 487999 | 25164 | 1.46% |
| 2026-08-06 | 5.32 | 5.24 | -0.11 | -2.06% | 5.18 | 5.35 | 485811 | 25427 | 1.45% |
| 2026-08-05 | 5.38 | 5.35 | -0.04 | -0.74% | 5.33 | 5.40 | 366392 | 19619 | 1.10% |
| 2026-08-04 | 5.60 | 5.39 | -0.18 | -3.23% | 5.34 | 5.60 | 624284 | 33934 | 1.87% |
| 2026-08-03 | 5.44 | 5.57 | 0.12 | 2.20% | 5.40 | 5.58 | 430574 | 23785 | 1.29% |
| 2026-07-31 | 5.37 | 5.45 | 0.01 | 0.18% | 5.35 | 5.49 | 565495 | 30698 | 1.69% |
| 2026-07-30 | 5.26 | 5.44 | 0.12 | 2.26% | 5.20 | 5.46 | 801631 | 43112 | 2.40% |
| 2026-07-29 | 5.18 | 5.32 | 0.24 | 4.72% | 5.09 | 5.39 | 927324 | 48755 | 2.77% |
| 2026-07-28 | 5.11 | 5.08 | -0.05 | -0.97% | 5.04 | 5.12 | 313298 | 15894 | 0.94% |
| 2026-07-27 | 5.02 | 5.13 | 0.07 | 1.38% | 5.02 | 5.13 | 326302 | 16662 | 0.98% |
| 2026-07-24 | 5.28 | 5.06 | -0.26 | -4.89% | 5.06 | 5.32 | 564077 | 29003 | 1.69% |
| 2026-07-23 | 5.12 | 5.32 | 0.19 | 3.70% | 5.09 | 5.34 | 662558 | 34731 | 1.98% |
| 2026-07-22 | 5.19 | 5.13 | -0.07 | -1.35% | 5.08 | 5.20 | 606724 | 31191 | 1.82% |
| 2026-07-21 | 5.10 | 5.20 | 0.02 | 0.39% | 5.06 | 5.23 | 796781 | 41127 | 2.38% |
| 2026-07-20 | 4.95 | 5.18 | 0.21 | 4.23% | 4.92 | 5.19 | 840676 | 42802 | 2.52% |
| 2026-07-17 | 4.94 | 4.97 | 0.04 | 0.81% | 4.91 | 5.11 | 748508 | 37619 | 2.24% |
| 2026-07-16 | 4.93 | 4.93 | 0.00 | 0.00% | 4.87 | 4.97 | 296840 | 14620 | 0.89% |
| 2026-07-15 | 4.79 | 4.93 | 0.14 | 2.92% | 4.75 | 4.96 | 437774 | 21428 | 1.31% |
| 2026-07-14 | 4.75 | 4.79 | 0.02 | 0.42% | 4.71 | 4.82 | 395364 | 18838 | 1.18% |
| 2026-07-13 | 4.93 | 4.77 | -0.16 | -3.25% | 4.75 | 4.94 | 467245 | 22493 | 1.40% |
| 2026-07-10 | 4.88 | 4.93 | 0.04 | 0.82% | 4.86 | 5.03 | 420924 | 20877 | 1.26% |
| 2026-07-09 | 4.83 | 4.89 | 0.01 | 0.20% | 4.83 | 4.96 | 430844 | 21088 | 1.29% |
| 2026-07-08 | 4.88 | 4.88 | 0.01 | 0.21% | 4.82 | 4.97 | 365243 | 17900 | 1.09% |
| 2026-07-07 | 5.12 | 4.87 | -0.25 | -4.88% | 4.84 | 5.12 | 515287 | 25436 | 1.54% |
| 2026-07-06 | 5.15 | 5.12 | -0.03 | -0.58% | 5.04 | 5.18 | 508112 | 25936 | 1.52% |
| 2026-07-03 | 5.13 | 5.15 | 0.04 | 0.78% | 5.09 | 5.22 | 500442 | 25819 | 1.50% |
| 2026-07-02 | 5.17 | 5.11 | -0.06 | -1.16% | 5.09 | 5.22 | 445196 | 22854 | 1.33% |
| 2026-07-01 | 5.15 | 5.17 | 0.02 | 0.39% | 5.10 | 5.25 | 432427 | 22378 | 1.29% |
| 2026-06-30 | 5.14 | 5.15 | -0.02 | -0.39% | 5.11 | 5.21 | 302196 | 15559 | 0.90% |
| 2026-06-29 | 5.18 | 5.17 | 0.01 | 0.19% | 5.07 | 5.23 | 387446 | 20020 | 1.16% |
| 2026-06-26 | 5.33 | 5.16 | -0.12 | -2.27% | 5.15 | 5.45 | 557662 | 29338 | 1.67% |
| 2026-06-25 | 5.27 | 5.28 | -0.02 | -0.38% | 5.21 | 5.37 | 471193 | 24863 | 1.41% |
| 2026-06-24 | 5.40 | 5.30 | -0.05 | -0.93% | 5.25 | 5.50 | 429782 | 22904 | 1.29% |
| 2026-06-23 | 5.51 | 5.35 | -0.17 | -3.08% | 5.32 | 5.55 | 507316 | 27503 | 1.52% |
| 2026-06-22 | 5.44 | 5.52 | 0.06 | 1.10% | 5.20 | 5.53 | 841917 | 45067 | 2.52% |
| 2026-06-18 | 5.85 | 5.46 | -0.40 | -6.83% | 5.43 | 5.85 | 1032890 | 57555 | 3.09% |
| 2026-06-17 | 5.96 | 5.86 | -0.10 | -1.68% | 5.81 | 6.04 | 529221 | 31273 | 1.58% |
| 2026-06-16 | 6.03 | 5.96 | -0.06 | -1.00% | 5.91 | 6.06 | 441036 | 26333 | 1.32% |
| 2026-06-15 | 6.04 | 6.02 | -0.01 | -0.17% | 6.00 | 6.12 | 437234 | 26428 | 1.31% |
| 2026-06-12 | 5.97 | 6.03 | 0.12 | 2.03% | 5.80 | 6.07 | 532623 | 31759 | 1.59% |
| 2026-06-11 | 6.06 | 5.91 | -0.17 | -2.80% | 5.90 | 6.13 | 489897 | 29514 | 1.47% |
| 2026-06-10 | 6.34 | 6.08 | -0.27 | -4.25% | 6.02 | 6.35 | 504040 | 30875 | 1.51% |
| 2026-06-09 | 6.51 | 6.35 | -0.12 | -1.85% | 6.27 | 6.52 | 453873 | 28804 | 1.36% |
| 2026-06-08 | 6.26 | 6.49 | 0.09 | 1.41% | 6.24 | 6.66 | 727871 | 47225 | 2.18% |
| 2026-06-05 | 6.60 | 6.40 | -0.26 | -3.90% | 6.36 | 6.69 | 704401 | 45552 | 2.11% |
| 2026-06-04 | 6.73 | 6.66 | -0.13 | -1.91% | 6.58 | 6.79 | 654787 | 43725 | 1.96% |
| 2026-06-03 | 6.87 | 6.79 | -0.15 | -2.16% | 6.70 | 6.94 | 857682 | 58184 | 2.57% |
| 2026-06-02 | 6.99 | 6.94 | -0.16 | -2.25% | 6.76 | 6.99 | 917751 | 63134 | 2.75% |
| 2026-06-01 | 7.35 | 7.10 | -0.08 | -1.11% | 6.95 | 7.40 | 1369926 | 97729 | 4.10% |
| 2026-05-29 | 6.97 | 7.18 | 0.22 | 3.16% | 6.94 | 7.25 | 1399370 | 99808 | 4.19% |
| 2026-05-28 | 6.94 | 6.96 | 0.02 | 0.29% | 6.90 | 7.13 | 1067366 | 74741 | 3.19% |
| 2026-05-27 | 6.96 | 6.94 | -0.08 | -1.14% | 6.89 | 7.08 | 1028378 | 71864 | 3.08% |
| 2026-05-26 | 6.89 | 7.02 | 0.16 | 2.33% | 6.82 | 7.09 | 1532924 | 106961 | 4.59% |
| 2026-05-25 | 6.25 | 6.86 | 0.62 | 9.94% | 6.25 | 6.86 | 810400 | 54645 | 2.42% |
| 2026-05-22 | 6.26 | 6.24 | -0.02 | -0.32% | 6.20 | 6.32 | 422664 | 26461 | 1.26% |
| 2026-05-21 | 6.42 | 6.26 | -0.17 | -2.64% | 6.23 | 6.57 | 627350 | 40116 | 1.88% |
| 2026-05-20 | 6.81 | 6.43 | -0.44 | -6.40% | 6.38 | 6.83 | 964424 | 63248 | 2.89% |
| 2026-05-19 | 6.70 | 6.87 | 0.18 | 2.69% | 6.59 | 6.91 | 720692 | 48885 | 2.16% |
| 2026-05-18 | 6.61 | 6.69 | 0.08 | 1.21% | 6.58 | 6.78 | 530451 | 35430 | 1.59% |
| 2026-05-15 | 6.80 | 6.61 | -0.22 | -3.22% | 6.60 | 6.90 | 804211 | 53740 | 2.41% |
| 2026-05-14 | 7.12 | 6.83 | -0.29 | -4.07% | 6.81 | 7.27 | 1139687 | 80363 | 3.41% |
| 2026-05-13 | 6.94 | 7.12 | 0.19 | 2.74% | 6.91 | 7.18 | 924786 | 65509 | 2.77% |