当前时间：2026-08-17 06:28:13 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 | 5.10 | 5.03 | -0.07 | -1.37% | 4.92 | 5.13 | 1381105 | 69305 | 3.56% |
| 2026-08-13 | 5.08 | 5.10 | -0.04 | -0.78% | 5.04 | 5.25 | 2072856 | 106644 | 5.35% |
| 2026-08-12 | 5.10 | 5.14 | 0.08 | 1.58% | 5.01 | 5.30 | 2380350 | 122434 | 6.14% |
| 2026-08-11 | 5.20 | 5.06 | -0.24 | -4.53% | 5.06 | 5.22 | 2430872 | 124690 | 6.27% |
| 2026-08-10 | 4.86 | 5.30 | 0.48 | 9.96% | 4.83 | 5.30 | 1988451 | 102116 | 5.13% |
| 2026-08-07 | 4.80 | 4.82 | 0.03 | 0.63% | 4.68 | 4.83 | 889148 | 42326 | 2.30% |
| 2026-08-06 | 4.90 | 4.79 | -0.14 | -2.84% | 4.76 | 4.94 | 972961 | 47020 | 2.51% |
| 2026-08-05 | 4.81 | 4.93 | 0.07 | 1.44% | 4.80 | 4.98 | 1090678 | 53574 | 2.82% |
| 2026-08-04 | 4.80 | 4.86 | 0.12 | 2.53% | 4.78 | 4.91 | 1206854 | 58418 | 3.12% |
| 2026-08-03 | 4.78 | 4.74 | -0.04 | -0.84% | 4.70 | 4.82 | 1015482 | 48177 | 2.62% |
| 2026-07-31 | 4.50 | 4.78 | 0.28 | 6.22% | 4.47 | 4.94 | 2258812 | 107700 | 5.83% |
| 2026-07-30 | 4.51 | 4.50 | -0.05 | -1.10% | 4.47 | 4.65 | 739284 | 33678 | 1.91% |
| 2026-07-29 | 4.47 | 4.55 | 0.09 | 2.02% | 4.45 | 4.57 | 781733 | 35327 | 2.02% |
| 2026-07-28 | 4.40 | 4.46 | 0.02 | 0.45% | 4.38 | 4.53 | 606057 | 27064 | 1.56% |
| 2026-07-27 | 4.28 | 4.44 | 0.12 | 2.78% | 4.25 | 4.45 | 738579 | 32474 | 1.91% |
| 2026-07-24 | 4.43 | 4.32 | -0.17 | -3.79% | 4.31 | 4.49 | 740905 | 32351 | 1.91% |
| 2026-07-23 | 4.41 | 4.49 | 0.05 | 1.13% | 4.37 | 4.49 | 619011 | 27450 | 1.60% |
| 2026-07-22 | 4.47 | 4.44 | -0.09 | -1.99% | 4.42 | 4.53 | 727564 | 32500 | 1.88% |
| 2026-07-21 | 4.39 | 4.53 | 0.10 | 2.26% | 4.33 | 4.54 | 938673 | 41725 | 2.42% |
| 2026-07-20 | 4.50 | 4.43 | -0.10 | -2.21% | 4.35 | 4.57 | 979307 | 43502 | 2.53% |
| 2026-07-17 | 4.70 | 4.53 | -0.24 | -5.03% | 4.51 | 4.78 | 1173600 | 53907 | 3.03% |
| 2026-07-16 | 4.51 | 4.77 | 0.20 | 4.38% | 4.47 | 4.89 | 1634262 | 76973 | 4.22% |
| 2026-07-15 | 4.39 | 4.57 | 0.15 | 3.39% | 4.36 | 4.68 | 1303910 | 59512 | 3.37% |
| 2026-07-14 | 4.36 | 4.42 | 0.08 | 1.84% | 4.31 | 4.45 | 952264 | 41753 | 2.46% |
| 2026-07-13 | 4.57 | 4.34 | -0.29 | -6.26% | 4.32 | 4.65 | 1367693 | 60622 | 3.53% |
| 2026-07-10 | 4.39 | 4.64 | 0.22 | 4.98% | 4.34 | 4.86 | 2200817 | 103738 | 5.68% |
| 2026-07-09 | 4.38 | 4.42 | 0.00 | 0.00% | 4.29 | 4.48 | 854776 | 37442 | 2.21% |
| 2026-07-08 | 4.39 | 4.42 | 0.03 | 0.68% | 4.28 | 4.44 | 784719 | 34395 | 2.03% |
| 2026-07-07 | 4.75 | 4.39 | -0.36 | -7.58% | 4.36 | 4.75 | 1664126 | 74933 | 4.30% |
| 2026-07-06 | 4.90 | 4.75 | -0.17 | -3.46% | 4.75 | 4.93 | 1137428 | 55044 | 2.94% |
| 2026-07-03 | 5.10 | 4.92 | -0.13 | -2.57% | 4.84 | 5.11 | 1525097 | 75231 | 3.94% |
| 2026-07-02 | 5.10 | 5.05 | -0.04 | -0.79% | 5.03 | 5.23 | 1097398 | 56122 | 2.83% |
| 2026-07-01 | 5.00 | 5.09 | 0.06 | 1.19% | 4.90 | 5.14 | 1103458 | 55448 | 2.85% |
| 2026-06-30 | 5.07 | 5.03 | -0.09 | -1.76% | 4.96 | 5.07 | 841749 | 42154 | 2.17% |
| 2026-06-29 | 5.02 | 5.12 | 0.11 | 2.20% | 4.96 | 5.20 | 1033445 | 52626 | 2.67% |
| 2026-06-26 | 5.29 | 5.01 | -0.33 | -6.18% | 5.01 | 5.31 | 1097690 | 56113 | 2.83% |
| 2026-06-25 | 5.33 | 5.34 | -0.01 | -0.19% | 5.22 | 5.40 | 1030200 | 54661 | 2.66% |
| 2026-06-24 | 5.50 | 5.35 | -0.19 | -3.43% | 5.33 | 5.53 | 1127583 | 60986 | 2.91% |
| 2026-06-23 | 5.53 | 5.54 | -0.03 | -0.54% | 5.45 | 5.66 | 1507478 | 83712 | 3.89% |
| 2026-06-22 | 5.40 | 5.57 | -0.03 | -0.54% | 5.32 | 5.59 | 1910242 | 104383 | 4.93% |
| 2026-06-18 | 5.23 | 5.60 | 0.37 | 7.07% | 5.19 | 5.75 | 3142242 | 176856 | 8.11% |
| 2026-06-17 | 5.06 | 5.23 | 0.18 | 3.56% | 4.96 | 5.30 | 1402358 | 72384 | 3.62% |
| 2026-06-16 | 5.01 | 5.05 | 0.01 | 0.20% | 4.94 | 5.08 | 906179 | 45391 | 2.34% |
| 2026-06-15 | 4.97 | 5.04 | 0.08 | 1.61% | 4.95 | 5.05 | 858148 | 42921 | 2.22% |
| 2026-06-12 | 4.92 | 4.96 | 0.10 | 2.06% | 4.85 | 5.03 | 827346 | 40883 | 2.14% |
| 2026-06-11 | 4.98 | 4.86 | -0.15 | -2.99% | 4.82 | 4.98 | 899155 | 43898 | 2.32% |
| 2026-06-10 | 5.21 | 5.01 | -0.27 | -5.11% | 5.00 | 5.23 | 1099330 | 55866 | 2.84% |
| 2026-06-09 | 5.19 | 5.28 | 0.11 | 2.13% | 5.10 | 5.28 | 852223 | 44339 | 2.20% |
| 2026-06-08 | 5.21 | 5.17 | -0.16 | -3.00% | 5.11 | 5.33 | 1021638 | 53256 | 2.64% |
| 2026-06-05 | 5.47 | 5.33 | -0.15 | -2.74% | 5.30 | 5.52 | 1034188 | 55502 | 2.67% |
| 2026-06-04 | 5.27 | 5.48 | 0.16 | 3.01% | 5.24 | 5.64 | 1562609 | 85264 | 4.03% |
| 2026-06-03 | 5.46 | 5.32 | -0.18 | -3.27% | 5.29 | 5.47 | 1274931 | 68326 | 3.29% |
| 2026-06-02 | 5.66 | 5.50 | -0.20 | -3.51% | 5.47 | 5.67 | 1143862 | 63170 | 2.95% |
| 2026-06-01 | 5.62 | 5.70 | 0.01 | 0.18% | 5.54 | 5.80 | 1303178 | 73798 | 3.36% |
| 2026-05-29 | 5.75 | 5.69 | -0.20 | -3.40% | 5.64 | 5.85 | 1852520 | 105839 | 4.78% |
| 2026-05-28 | 5.45 | 5.89 | 0.40 | 7.29% | 5.43 | 6.04 | 2909534 | 169163 | 7.51% |
| 2026-05-27 | 5.55 | 5.49 | -0.11 | -1.96% | 5.46 | 5.70 | 1062745 | 59038 | 2.74% |
| 2026-05-26 | 5.76 | 5.60 | -0.22 | -3.78% | 5.48 | 5.77 | 1548316 | 86522 | 4.00% |
| 2026-05-25 | 5.88 | 5.82 | -0.08 | -1.36% | 5.76 | 5.95 | 1260273 | 73440 | 3.25% |
| 2026-05-22 | 5.83 | 5.90 | 0.13 | 2.25% | 5.76 | 5.96 | 1412347 | 82884 | 3.65% |
| 2026-05-21 | 6.06 | 5.77 | -0.31 | -5.10% | 5.76 | 6.19 | 2520149 | 150909 | 6.50% |
| 2026-05-20 | 6.24 | 6.08 | -0.30 | -4.70% | 6.08 | 6.34 | 2802149 | 172220 | 7.23% |
| 2026-05-19 | 6.14 | 6.38 | 0.26 | 4.25% | 6.12 | 6.73 | 3996398 | 257818 | 10.32% |
| 2026-05-18 | 6.17 | 6.12 | -0.11 | -1.77% | 6.08 | 6.33 | 1755288 | 108018 | 4.53% |
| 2026-05-15 | 6.09 | 6.23 | 0.10 | 1.63% | 6.08 | 6.39 | 2969852 | 185068 | 7.67% |
| 2026-05-14 | 6.17 | 6.13 | 0.03 | 0.49% | 6.04 | 6.38 | 2837235 | 175553 | 7.32% |
| 2026-05-13 | 6.04 | 6.10 | 0.02 | 0.33% | 6.01 | 6.16 | 1928622 | 117198 | 4.98% |
| 2026-05-12 | 6.26 | 6.08 | -0.30 | -4.70% | 6.07 | 6.30 | 2704137 | 166452 | 6.98% |
| 2026-05-11 | 6.26 | 6.38 | 0.21 | 3.40% | 6.11 | 6.46 | 3952294 | 246996 | 10.20% |