当前时间：2026-08-21 10:40:59 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 | -0.01 | -0.20% | 4.93 | 5.01 | 1428400 | 71015 | 0.99% |
| 2026-08-19 | 4.89 | 4.98 | 0.02 | 0.40% | 4.85 | 5.03 | 2234538 | 110688 | 1.55% |
| 2026-08-18 | 4.95 | 4.96 | 0.01 | 0.20% | 4.86 | 4.98 | 2004592 | 98608 | 1.39% |
| 2026-08-17 | 5.08 | 4.95 | -0.13 | -2.56% | 4.93 | 5.09 | 2135482 | 105985 | 1.48% |
| 2026-08-14 | 5.20 | 5.08 | -0.14 | -2.68% | 5.05 | 5.22 | 1887092 | 96291 | 1.31% |
| 2026-08-13 | 5.29 | 5.22 | -0.07 | -1.32% | 5.21 | 5.34 | 1560064 | 81929 | 1.08% |
| 2026-08-12 | 5.30 | 5.29 | -0.02 | -0.38% | 5.25 | 5.37 | 1202135 | 63914 | 0.83% |
| 2026-08-11 | 5.29 | 5.31 | 0.02 | 0.38% | 5.29 | 5.40 | 1618819 | 86504 | 1.12% |
| 2026-08-10 | 5.13 | 5.29 | 0.15 | 2.92% | 5.11 | 5.30 | 1623434 | 85105 | 1.12% |
| 2026-08-07 | 5.10 | 5.14 | 0.00 | 0.00% | 5.05 | 5.15 | 1565625 | 79895 | 1.08% |
| 2026-08-06 | 5.26 | 5.14 | -0.14 | -2.65% | 5.10 | 5.29 | 2091540 | 107837 | 1.45% |
| 2026-08-05 | 5.30 | 5.28 | -0.04 | -0.75% | 5.22 | 5.33 | 1796214 | 94912 | 1.24% |
| 2026-08-04 | 5.34 | 5.32 | -0.02 | -0.37% | 5.24 | 5.39 | 2054682 | 109143 | 1.42% |
| 2026-08-03 | 5.61 | 5.34 | -0.28 | -4.98% | 5.32 | 5.62 | 3619082 | 196544 | 2.51% |
| 2026-07-31 | 5.40 | 5.62 | 0.00 | 0.00% | 5.40 | 5.63 | 2157687 | 119474 | 1.49% |
| 2026-07-30 | 5.45 | 5.62 | 0.15 | 2.74% | 5.45 | 5.64 | 2160882 | 120699 | 1.50% |
| 2026-07-29 | 5.35 | 5.47 | 0.12 | 2.24% | 5.34 | 5.50 | 2215001 | 120824 | 1.53% |
| 2026-07-28 | 5.14 | 5.35 | 0.20 | 3.88% | 5.12 | 5.39 | 2092634 | 111125 | 1.45% |
| 2026-07-27 | 5.06 | 5.15 | 0.08 | 1.58% | 5.03 | 5.17 | 1167721 | 59872 | 0.81% |
| 2026-07-24 | 5.14 | 5.07 | -0.08 | -1.55% | 5.07 | 5.19 | 972699 | 49826 | 0.67% |
| 2026-07-23 | 5.12 | 5.15 | -0.01 | -0.19% | 5.07 | 5.16 | 889581 | 45519 | 0.62% |
| 2026-07-22 | 5.07 | 5.16 | 0.05 | 0.98% | 5.03 | 5.17 | 1379671 | 70449 | 0.96% |
| 2026-07-21 | 5.11 | 5.11 | -0.04 | -0.78% | 5.06 | 5.27 | 2346286 | 121033 | 1.62% |
| 2026-07-20 | 4.99 | 5.15 | 0.15 | 3.00% | 4.88 | 5.16 | 2562495 | 129357 | 1.77% |
| 2026-07-17 | 5.08 | 5.00 | -0.10 | -1.96% | 4.95 | 5.17 | 1809195 | 91154 | 1.25% |
| 2026-07-16 | 4.94 | 5.10 | 0.12 | 2.41% | 4.93 | 5.12 | 2046100 | 103077 | 1.42% |
| 2026-07-15 | 4.74 | 4.98 | 0.24 | 5.06% | 4.72 | 5.00 | 2294228 | 112789 | 1.59% |
| 2026-07-14 | 4.73 | 4.74 | -0.01 | -0.21% | 4.68 | 4.77 | 1598593 | 75629 | 1.11% |
| 2026-07-13 | 4.79 | 4.75 | -0.06 | -1.25% | 4.69 | 4.82 | 1581070 | 74890 | 1.09% |
| 2026-07-10 | 4.73 | 4.81 | 0.07 | 1.48% | 4.63 | 4.87 | 2020576 | 96368 | 1.40% |
| 2026-07-09 | 4.74 | 4.74 | 0.02 | 0.42% | 4.66 | 4.78 | 1632542 | 77327 | 1.13% |
| 2026-07-08 | 4.94 | 4.91 | -0.05 | -1.01% | 4.85 | 4.99 | 1475426 | 72531 | 1.02% |
| 2026-07-07 | 5.04 | 4.96 | -0.10 | -1.98% | 4.93 | 5.11 | 1647854 | 82584 | 1.14% |
| 2026-07-06 | 4.90 | 5.06 | 0.16 | 3.27% | 4.85 | 5.07 | 2491420 | 124511 | 1.73% |
| 2026-07-03 | 4.91 | 4.90 | -0.01 | -0.20% | 4.83 | 5.00 | 1944863 | 95407 | 1.35% |
| 2026-07-02 | 4.85 | 4.91 | 0.06 | 1.24% | 4.83 | 4.96 | 2152420 | 105242 | 1.49% |
| 2026-07-01 | 4.84 | 4.85 | 0.01 | 0.21% | 4.76 | 4.90 | 1506974 | 72943 | 1.04% |
| 2026-06-30 | 4.81 | 4.84 | 0.02 | 0.41% | 4.72 | 4.84 | 1782699 | 85121 | 1.23% |
| 2026-06-29 | 4.76 | 4.82 | 0.06 | 1.26% | 4.64 | 4.93 | 1992759 | 95469 | 1.38% |
| 2026-06-26 | 4.83 | 4.76 | -0.06 | -1.24% | 4.75 | 4.89 | 1690142 | 81338 | 1.17% |
| 2026-06-25 | 4.78 | 4.82 | 0.02 | 0.42% | 4.73 | 4.88 | 2056996 | 98867 | 1.42% |
| 2026-06-24 | 4.92 | 4.80 | -0.12 | -2.44% | 4.78 | 4.95 | 1852414 | 89541 | 1.28% |
| 2026-06-23 | 5.04 | 4.92 | -0.14 | -2.77% | 4.91 | 5.11 | 1959240 | 97681 | 1.36% |
| 2026-06-22 | 5.00 | 5.06 | 0.04 | 0.80% | 4.92 | 5.09 | 1725075 | 86240 | 1.19% |
| 2026-06-18 | 5.11 | 5.02 | -0.10 | -1.95% | 4.95 | 5.13 | 2284718 | 114748 | 1.58% |
| 2026-06-17 | 5.20 | 5.12 | -0.08 | -1.54% | 5.09 | 5.21 | 1720469 | 88131 | 1.19% |
| 2026-06-16 | 5.33 | 5.20 | -0.15 | -2.80% | 5.19 | 5.34 | 1776733 | 92994 | 1.23% |
| 2026-06-15 | 5.44 | 5.35 | -0.10 | -1.83% | 5.30 | 5.51 | 1866588 | 100211 | 1.29% |
| 2026-06-12 | 5.35 | 5.45 | 0.11 | 2.06% | 5.25 | 5.47 | 2208943 | 118615 | 1.53% |
| 2026-06-11 | 5.37 | 5.34 | -0.05 | -0.93% | 5.27 | 5.39 | 1285801 | 68497 | 0.89% |
| 2026-06-10 | 5.35 | 5.39 | 0.03 | 0.56% | 5.34 | 5.46 | 1568032 | 84826 | 1.09% |
| 2026-06-09 | 5.34 | 5.36 | 0.07 | 1.32% | 5.27 | 5.40 | 1213636 | 64841 | 0.84% |
| 2026-06-08 | 5.36 | 5.29 | -0.10 | -1.86% | 5.26 | 5.44 | 1327843 | 70756 | 0.92% |
| 2026-06-05 | 5.44 | 5.39 | -0.05 | -0.92% | 5.36 | 5.52 | 1538118 | 83392 | 1.07% |
| 2026-06-04 | 5.49 | 5.44 | -0.06 | -1.09% | 5.41 | 5.52 | 902548 | 49223 | 0.62% |
| 2026-06-03 | 5.54 | 5.50 | -0.05 | -0.90% | 5.43 | 5.54 | 1369700 | 75142 | 0.95% |
| 2026-06-02 | 5.65 | 5.55 | -0.13 | -2.29% | 5.52 | 5.69 | 1692514 | 94522 | 1.17% |
| 2026-06-01 | 5.55 | 5.68 | 0.10 | 1.79% | 5.54 | 5.70 | 1571000 | 88779 | 1.09% |
| 2026-05-29 | 5.43 | 5.58 | 0.17 | 3.14% | 5.41 | 5.65 | 2263082 | 125758 | 1.57% |
| 2026-05-28 | 5.48 | 5.41 | -0.07 | -1.28% | 5.36 | 5.49 | 1529720 | 82708 | 1.06% |
| 2026-05-27 | 5.55 | 5.48 | -0.05 | -0.90% | 5.42 | 5.56 | 1444157 | 79120 | 1.00% |
| 2026-05-26 | 5.48 | 5.53 | 0.02 | 0.36% | 5.45 | 5.54 | 1405502 | 77478 | 0.97% |
| 2026-05-25 | 5.51 | 5.51 | 0.00 | 0.00% | 5.42 | 5.55 | 1435214 | 78704 | 0.99% |
| 2026-05-22 | 5.61 | 5.51 | -0.07 | -1.25% | 5.45 | 5.62 | 2119557 | 116819 | 1.47% |
| 2026-05-21 | 5.68 | 5.58 | -0.08 | -1.41% | 5.56 | 5.77 | 1778010 | 100882 | 1.23% |
| 2026-05-20 | 5.72 | 5.66 | -0.07 | -1.22% | 5.62 | 5.75 | 1623364 | 92049 | 1.12% |
| 2026-05-19 | 5.76 | 5.73 | -0.02 | -0.35% | 5.70 | 5.85 | 1555272 | 89542 | 1.08% |
| 2026-05-18 | 5.93 | 5.75 | -0.17 | -2.87% | 5.71 | 5.93 | 2600342 | 150308 | 1.80% |
| 2026-05-15 | 5.93 | 5.92 | 0.00 | 0.00% | 5.89 | 5.98 | 1033801 | 61270 | 0.72% |
| 2026-05-14 | 6.05 | 5.92 | -0.11 | -1.82% | 5.92 | 6.07 | 1360592 | 81300 | 0.94% |
| 2026-05-13 | 6.01 | 6.03 | 0.00 | 0.00% | 6.01 | 6.09 | 1201048 | 72587 | 0.83% |