当前时间：2026-08-21 10:19:47 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 | 4.95 | 4.97 | 0.04 | 0.81% | 4.92 | 5.00 | 97988 | 4872 | 0.68% |
| 2026-08-19 | 4.99 | 4.93 | -0.06 | -1.20% | 4.90 | 5.01 | 127913 | 6313 | 0.89% |
| 2026-08-18 | 4.98 | 4.99 | 0.00 | 0.00% | 4.94 | 5.00 | 117701 | 5850 | 0.82% |
| 2026-08-17 | 4.97 | 4.99 | 0.02 | 0.40% | 4.92 | 5.01 | 107465 | 5344 | 0.75% |
| 2026-08-14 | 5.01 | 4.97 | -0.05 | -1.00% | 4.95 | 5.03 | 96561 | 4813 | 0.67% |
| 2026-08-13 | 5.08 | 5.02 | -0.06 | -1.18% | 5.01 | 5.10 | 117950 | 5944 | 0.82% |
| 2026-08-12 | 5.08 | 5.08 | 0.00 | 0.00% | 5.05 | 5.10 | 93253 | 4732 | 0.65% |
| 2026-08-11 | 5.13 | 5.08 | -0.06 | -1.17% | 5.05 | 5.14 | 128517 | 6530 | 0.90% |
| 2026-08-10 | 5.07 | 5.14 | 0.07 | 1.38% | 5.03 | 5.16 | 163669 | 8371 | 1.14% |
| 2026-08-07 | 5.11 | 5.07 | -0.04 | -0.78% | 5.02 | 5.12 | 146465 | 7401 | 1.02% |
| 2026-08-06 | 5.17 | 5.11 | -0.06 | -1.16% | 5.06 | 5.18 | 144012 | 7370 | 1.00% |
| 2026-08-05 | 5.21 | 5.17 | -0.02 | -0.39% | 5.15 | 5.21 | 124625 | 6448 | 0.87% |
| 2026-08-04 | 5.30 | 5.19 | -0.10 | -1.89% | 5.18 | 5.31 | 171553 | 8959 | 1.20% |
| 2026-08-03 | 5.24 | 5.29 | 0.06 | 1.15% | 5.17 | 5.29 | 152453 | 7987 | 1.06% |
| 2026-07-31 | 5.16 | 5.23 | 0.07 | 1.36% | 5.15 | 5.23 | 165076 | 8562 | 1.15% |
| 2026-07-30 | 5.11 | 5.16 | 0.03 | 0.58% | 5.10 | 5.19 | 172439 | 8868 | 1.20% |
| 2026-07-29 | 5.04 | 5.13 | 0.09 | 1.79% | 5.02 | 5.14 | 204747 | 10442 | 1.43% |
| 2026-07-28 | 5.03 | 5.04 | 0.00 | 0.00% | 4.97 | 5.05 | 116237 | 5814 | 0.81% |
| 2026-07-27 | 4.95 | 5.04 | 0.10 | 2.02% | 4.95 | 5.08 | 141421 | 7119 | 0.99% |
| 2026-07-24 | 5.06 | 4.94 | -0.14 | -2.76% | 4.93 | 5.09 | 149985 | 7493 | 1.05% |
| 2026-07-23 | 4.99 | 5.08 | 0.08 | 1.60% | 4.96 | 5.10 | 148868 | 7504 | 1.04% |
| 2026-07-22 | 5.04 | 5.00 | -0.05 | -0.99% | 4.93 | 5.05 | 185583 | 9253 | 1.29% |
| 2026-07-21 | 5.02 | 5.05 | 0.02 | 0.40% | 4.99 | 5.11 | 208012 | 10536 | 1.45% |
| 2026-07-20 | 5.04 | 5.03 | 0.04 | 0.80% | 4.96 | 5.12 | 218487 | 11043 | 1.52% |
| 2026-07-17 | 5.07 | 4.99 | -0.09 | -1.77% | 4.98 | 5.16 | 195595 | 9922 | 1.36% |
| 2026-07-16 | 4.98 | 5.08 | 0.08 | 1.60% | 4.96 | 5.12 | 182609 | 9239 | 1.27% |
| 2026-07-15 | 4.87 | 5.00 | 0.13 | 2.67% | 4.84 | 5.01 | 218593 | 10830 | 1.52% |
| 2026-07-14 | 4.82 | 4.87 | 0.05 | 1.04% | 4.80 | 4.90 | 139708 | 6782 | 0.97% |
| 2026-07-13 | 4.87 | 4.82 | -0.07 | -1.43% | 4.78 | 4.92 | 174184 | 8419 | 1.21% |
| 2026-07-10 | 4.80 | 4.89 | 0.09 | 1.88% | 4.76 | 4.96 | 167887 | 8184 | 1.17% |
| 2026-07-09 | 4.87 | 4.80 | -0.09 | -1.84% | 4.77 | 4.89 | 157886 | 7597 | 1.10% |
| 2026-07-08 | 4.84 | 4.89 | 0.05 | 1.03% | 4.81 | 4.94 | 119677 | 5838 | 0.83% |
| 2026-07-07 | 4.99 | 4.84 | -0.16 | -3.20% | 4.82 | 5.00 | 161230 | 7867 | 1.12% |
| 2026-07-06 | 5.03 | 5.00 | -0.04 | -0.79% | 4.96 | 5.05 | 123909 | 6199 | 0.86% |
| 2026-07-03 | 5.00 | 5.04 | 0.04 | 0.80% | 4.99 | 5.10 | 126248 | 6364 | 0.88% |
| 2026-07-02 | 4.99 | 5.00 | -0.01 | -0.20% | 4.97 | 5.06 | 157931 | 7918 | 1.10% |
| 2026-07-01 | 4.95 | 5.01 | 0.03 | 0.60% | 4.92 | 5.05 | 170166 | 8511 | 1.19% |
| 2026-06-30 | 5.06 | 4.98 | -0.12 | -2.35% | 4.90 | 5.09 | 173882 | 8627 | 1.21% |
| 2026-06-29 | 5.09 | 5.10 | -0.02 | -0.39% | 4.94 | 5.13 | 157113 | 7914 | 1.10% |
| 2026-06-26 | 5.26 | 5.12 | -0.15 | -2.85% | 5.12 | 5.31 | 156727 | 8146 | 1.09% |
| 2026-06-25 | 5.47 | 5.27 | -0.23 | -4.18% | 5.26 | 5.52 | 200609 | 10711 | 1.40% |
| 2026-06-24 | 5.59 | 5.50 | -0.06 | -1.08% | 5.50 | 5.69 | 150744 | 8409 | 1.05% |
| 2026-06-23 | 5.61 | 5.56 | -0.11 | -1.94% | 5.53 | 5.69 | 127721 | 7166 | 0.89% |
| 2026-06-22 | 5.55 | 5.67 | 0.10 | 1.80% | 5.42 | 5.68 | 181126 | 10037 | 1.26% |
| 2026-06-18 | 5.81 | 5.57 | -0.28 | -4.79% | 5.55 | 5.81 | 206491 | 11658 | 1.44% |
| 2026-06-17 | 5.75 | 5.85 | 0.07 | 1.21% | 5.70 | 5.85 | 177480 | 10265 | 1.24% |
| 2026-06-16 | 5.74 | 5.78 | -0.02 | -0.34% | 5.71 | 5.85 | 184423 | 10665 | 1.29% |
| 2026-06-15 | 5.85 | 5.80 | 0.10 | 1.75% | 5.74 | 5.91 | 183146 | 10666 | 1.28% |
| 2026-06-12 | 5.55 | 5.70 | 0.26 | 4.78% | 5.45 | 5.74 | 189845 | 10673 | 1.32% |
| 2026-06-11 | 5.61 | 5.44 | -0.21 | -3.72% | 5.42 | 5.66 | 157745 | 8671 | 1.10% |
| 2026-06-10 | 5.80 | 5.65 | -0.19 | -3.25% | 5.62 | 5.81 | 139302 | 7931 | 0.97% |
| 2026-06-09 | 5.78 | 5.84 | 0.06 | 1.04% | 5.78 | 5.90 | 124192 | 7261 | 0.87% |
| 2026-06-08 | 5.74 | 5.78 | -0.06 | -1.03% | 5.70 | 5.81 | 141920 | 8168 | 0.99% |
| 2026-06-05 | 5.74 | 5.84 | 0.10 | 1.74% | 5.74 | 5.84 | 138819 | 8066 | 0.97% |
| 2026-06-04 | 5.99 | 5.95 | -0.07 | -1.16% | 5.91 | 6.08 | 140258 | 8402 | 0.98% |
| 2026-06-03 | 6.01 | 6.02 | 0.01 | 0.17% | 5.98 | 6.09 | 127164 | 7676 | 0.89% |
| 2026-06-02 | 6.06 | 6.01 | -0.04 | -0.66% | 5.98 | 6.07 | 115035 | 6928 | 0.80% |
| 2026-06-01 | 5.87 | 6.05 | 0.14 | 2.37% | 5.83 | 6.07 | 157406 | 9409 | 1.10% |
| 2026-05-29 | 5.83 | 5.91 | 0.08 | 1.37% | 5.82 | 6.02 | 168261 | 9963 | 1.17% |
| 2026-05-28 | 5.98 | 5.83 | -0.15 | -2.51% | 5.77 | 6.02 | 195330 | 11453 | 1.36% |
| 2026-05-27 | 6.13 | 5.98 | -0.18 | -2.92% | 5.93 | 6.17 | 180721 | 10874 | 1.26% |
| 2026-05-26 | 6.25 | 6.16 | -0.16 | -2.53% | 6.10 | 6.25 | 237674 | 14674 | 1.66% |
| 2026-05-25 | 6.39 | 6.32 | 0.03 | 0.48% | 6.27 | 6.46 | 232042 | 14738 | 1.62% |
| 2026-05-22 | 6.38 | 6.29 | -0.06 | -0.94% | 6.26 | 6.40 | 158006 | 9973 | 1.10% |
| 2026-05-21 | 6.54 | 6.35 | -0.21 | -3.20% | 6.35 | 6.55 | 185903 | 11989 | 1.30% |
| 2026-05-20 | 6.46 | 6.56 | 0.07 | 1.08% | 6.38 | 6.56 | 212826 | 13805 | 1.48% |
| 2026-05-19 | 6.47 | 6.49 | 0.05 | 0.78% | 6.39 | 6.50 | 140868 | 9064 | 0.98% |
| 2026-05-18 | 6.47 | 6.44 | -0.07 | -1.08% | 6.38 | 6.50 | 146929 | 9428 | 1.02% |
| 2026-05-15 | 6.53 | 6.51 | -0.04 | -0.61% | 6.45 | 6.55 | 214143 | 13900 | 1.49% |
| 2026-05-14 | 6.62 | 6.55 | -0.06 | -0.91% | 6.52 | 6.62 | 200526 | 13139 | 1.40% |
| 2026-05-13 | 6.58 | 6.61 | 0.04 | 0.61% | 6.56 | 6.67 | 202562 | 13385 | 1.41% |