当前时间：2026-08-17 05:39:43 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 | 5.29 | 5.29 | 0.48 | 9.98% | 4.65 | 5.29 | 5214046 | 264847 | 19.72% |
| 2026-08-13 | 4.81 | 4.81 | 0.44 | 10.07% | 4.81 | 4.81 | 272871 | 13125 | 1.03% |
| 2026-08-12 | 3.99 | 4.37 | 0.40 | 10.08% | 3.98 | 4.37 | 663079 | 28390 | 2.51% |
| 2026-08-11 | 3.96 | 3.97 | -0.04 | -1.00% | 3.92 | 4.03 | 606615 | 24100 | 2.29% |
| 2026-08-10 | 3.97 | 4.01 | 0.06 | 1.52% | 3.88 | 4.01 | 889030 | 35155 | 3.36% |
| 2026-08-07 | 3.99 | 3.95 | -0.05 | -1.25% | 3.83 | 4.00 | 985932 | 38592 | 3.73% |
| 2026-08-06 | 3.94 | 4.00 | 0.02 | 0.50% | 3.90 | 4.03 | 1092544 | 43277 | 4.13% |
| 2026-08-05 | 3.92 | 3.98 | 0.06 | 1.53% | 3.90 | 3.98 | 1014246 | 40122 | 3.84% |
| 2026-08-04 | 3.85 | 3.92 | 0.07 | 1.82% | 3.84 | 3.92 | 1038393 | 40346 | 3.93% |
| 2026-08-03 | 3.73 | 3.85 | 0.12 | 3.22% | 3.73 | 3.86 | 1048155 | 40032 | 3.96% |
| 2026-07-31 | 3.67 | 3.73 | 0.08 | 2.19% | 3.67 | 3.80 | 1050007 | 39377 | 3.97% |
| 2026-07-30 | 3.73 | 3.65 | -0.08 | -2.14% | 3.60 | 3.81 | 1064641 | 39376 | 4.03% |
| 2026-07-29 | 3.64 | 3.73 | 0.07 | 1.91% | 3.60 | 3.78 | 1016858 | 37528 | 3.85% |
| 2026-07-28 | 3.66 | 3.66 | -0.03 | -0.81% | 3.63 | 3.74 | 739811 | 27209 | 2.80% |
| 2026-07-27 | 3.56 | 3.69 | 0.14 | 3.94% | 3.53 | 3.69 | 759295 | 27598 | 2.87% |
| 2026-07-24 | 3.62 | 3.55 | -0.13 | -3.53% | 3.53 | 3.67 | 726076 | 26048 | 2.75% |
| 2026-07-23 | 3.58 | 3.68 | 0.10 | 2.79% | 3.56 | 3.70 | 929303 | 33979 | 3.51% |
| 2026-07-22 | 3.55 | 3.58 | -0.02 | -0.56% | 3.53 | 3.65 | 903886 | 32444 | 3.42% |
| 2026-07-21 | 3.53 | 3.60 | 0.10 | 2.86% | 3.33 | 3.61 | 1259979 | 43977 | 4.76% |
| 2026-07-20 | 3.61 | 3.50 | -0.08 | -2.23% | 3.43 | 3.69 | 1064868 | 38021 | 4.03% |
| 2026-07-17 | 3.79 | 3.58 | -0.21 | -5.54% | 3.55 | 3.84 | 832201 | 30650 | 3.15% |
| 2026-07-16 | 3.88 | 3.79 | -0.11 | -2.82% | 3.75 | 3.88 | 810237 | 30881 | 3.06% |
| 2026-07-15 | 3.84 | 3.90 | 0.06 | 1.56% | 3.83 | 3.98 | 862805 | 33724 | 3.26% |
| 2026-07-14 | 3.81 | 3.84 | 0.07 | 1.86% | 3.71 | 3.85 | 810950 | 30731 | 3.07% |
| 2026-07-13 | 4.05 | 3.77 | -0.31 | -7.60% | 3.76 | 4.08 | 1067118 | 41352 | 4.04% |
| 2026-07-10 | 4.00 | 4.08 | 0.06 | 1.49% | 3.95 | 4.18 | 1094894 | 44775 | 4.14% |
| 2026-07-09 | 3.91 | 4.02 | 0.09 | 2.29% | 3.86 | 4.03 | 961451 | 37983 | 3.64% |
| 2026-07-08 | 4.05 | 3.93 | -0.12 | -2.96% | 3.92 | 4.06 | 874498 | 34730 | 3.31% |
| 2026-07-07 | 4.17 | 4.05 | -0.11 | -2.64% | 4.04 | 4.20 | 848012 | 34725 | 3.21% |
| 2026-07-06 | 4.37 | 4.16 | -0.22 | -5.02% | 4.16 | 4.41 | 1198905 | 50925 | 4.53% |
| 2026-07-03 | 4.46 | 4.38 | -0.08 | -1.79% | 4.37 | 4.55 | 1062643 | 47240 | 4.02% |
| 2026-07-02 | 4.36 | 4.46 | 0.02 | 0.45% | 4.34 | 4.57 | 1479402 | 66198 | 5.59% |
| 2026-07-01 | 4.30 | 4.44 | 0.11 | 2.54% | 4.27 | 4.47 | 1417275 | 62255 | 5.36% |
| 2026-06-30 | 4.40 | 4.33 | -0.13 | -2.91% | 4.29 | 4.45 | 1383701 | 59959 | 5.23% |
| 2026-06-29 | 4.39 | 4.46 | 0.00 | 0.00% | 4.32 | 4.49 | 1804700 | 79570 | 6.83% |
| 2026-06-26 | 4.68 | 4.46 | -0.41 | -8.42% | 4.44 | 4.73 | 2457410 | 112049 | 9.29% |
| 2026-06-25 | 4.60 | 4.87 | 0.27 | 5.87% | 4.57 | 5.05 | 4026663 | 195073 | 15.23% |
| 2026-06-24 | 4.60 | 4.60 | 0.01 | 0.22% | 4.48 | 4.63 | 1345182 | 61208 | 5.09% |
| 2026-06-23 | 4.69 | 4.59 | -0.13 | -2.75% | 4.57 | 4.90 | 1287880 | 60471 | 4.87% |
| 2026-06-22 | 4.79 | 4.72 | -0.08 | -1.67% | 4.57 | 4.82 | 1514227 | 70578 | 5.73% |
| 2026-06-18 | 4.76 | 4.80 | 0.03 | 0.63% | 4.66 | 4.84 | 1698153 | 80938 | 6.42% |
| 2026-06-17 | 4.92 | 4.77 | -0.20 | -4.02% | 4.71 | 4.94 | 1692528 | 81044 | 6.40% |
| 2026-06-16 | 5.06 | 4.97 | -0.15 | -2.93% | 4.90 | 5.13 | 1576152 | 78525 | 5.96% |
| 2026-06-15 | 5.10 | 5.12 | 0.09 | 1.79% | 4.98 | 5.22 | 1703494 | 86612 | 6.44% |
| 2026-06-12 | 5.30 | 5.03 | -0.32 | -5.98% | 5.01 | 5.32 | 2633691 | 135873 | 9.96% |
| 2026-06-11 | 5.92 | 5.35 | -0.59 | -9.93% | 5.35 | 5.92 | 3165729 | 172527 | 11.97% |
| 2026-06-10 | 5.33 | 5.94 | 0.54 | 10.00% | 5.29 | 5.94 | 1470690 | 85132 | 5.56% |
| 2026-06-09 | 5.61 | 5.40 | -0.03 | -0.55% | 5.24 | 5.63 | 1860278 | 99503 | 7.04% |
| 2026-06-08 | 5.72 | 5.43 | -0.35 | -6.06% | 5.32 | 5.88 | 2487996 | 138027 | 9.41% |
| 2026-06-05 | 6.11 | 5.78 | -0.27 | -4.46% | 5.72 | 6.38 | 3145727 | 187388 | 11.90% |
| 2026-06-04 | 6.50 | 6.18 | -0.47 | -7.07% | 6.00 | 6.52 | 4208718 | 259634 | 15.92% |
| 2026-06-03 | 6.80 | 6.65 | -0.20 | -2.92% | 6.41 | 7.03 | 5321296 | 356171 | 20.12% |
| 2026-06-02 | 7.00 | 6.85 | 0.07 | 1.03% | 6.70 | 7.43 | 7063269 | 499411 | 26.71% |
| 2026-06-01 | 6.29 | 6.78 | 0.62 | 10.06% | 6.17 | 6.78 | 6334938 | 413598 | 23.96% |
| 2026-05-29 | 5.70 | 6.16 | 0.56 | 10.00% | 5.55 | 6.16 | 3635798 | 215642 | 13.75% |
| 2026-05-28 | 5.49 | 5.60 | 0.14 | 2.56% | 5.39 | 5.74 | 2494583 | 139075 | 9.43% |
| 2026-05-27 | 5.56 | 5.46 | -0.08 | -1.44% | 5.29 | 5.63 | 2434259 | 132360 | 9.21% |
| 2026-05-26 | 5.75 | 5.54 | -0.35 | -5.94% | 5.45 | 5.80 | 2729892 | 152196 | 10.32% |
| 2026-05-25 | 5.94 | 5.89 | -0.05 | -0.84% | 5.69 | 6.10 | 3248463 | 190979 | 12.29% |
| 2026-05-22 | 5.83 | 5.94 | 0.23 | 4.03% | 5.63 | 5.96 | 2837014 | 164266 | 10.73% |
| 2026-05-21 | 6.12 | 5.71 | -0.50 | -8.05% | 5.67 | 6.30 | 4477971 | 267883 | 16.93% |
| 2026-05-20 | 6.91 | 6.21 | -0.69 | -10.00% | 6.21 | 7.04 | 4149201 | 271019 | 15.69% |
| 2026-05-19 | 6.75 | 6.90 | -0.17 | -2.40% | 6.46 | 7.33 | 4622382 | 319841 | 17.48% |
| 2026-05-18 | 7.07 | 7.07 | -0.78 | -9.94% | 7.07 | 7.48 | 3407927 | 243062 | 12.89% |
| 2026-05-15 | 7.69 | 7.85 | -0.08 | -1.01% | 7.41 | 8.60 | 5458549 | 441421 | 20.64% |
| 2026-05-14 | 7.61 | 7.93 | 0.05 | 0.63% | 7.21 | 8.03 | 5060659 | 387059 | 19.14% |
| 2026-05-13 | 8.05 | 7.88 | -0.10 | -1.25% | 7.60 | 8.46 | 6453156 | 523135 | 24.40% |
| 2026-05-12 | 7.43 | 7.98 | 0.73 | 10.07% | 7.25 | 7.98 | 5535448 | 422502 | 20.93% |
| 2026-05-11 | 6.97 | 7.25 | 0.45 | 6.62% | 6.78 | 7.48 | 5811511 | 424576 | 21.98% |