当前时间：2026-08-22 17:36:38 星期六休市中
| 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 | 5.02 | 5.00 | -0.02 | -0.40% | 4.94 | 5.02 | 124478 | 6192 | 0.47% |
| 2026-08-20 | 5.03 | 5.02 | -0.01 | -0.20% | 5.00 | 5.16 | 157218 | 7955 | 0.59% |
| 2026-08-19 | 5.06 | 5.03 | -0.03 | -0.59% | 4.96 | 5.14 | 246445 | 12381 | 0.93% |
| 2026-08-18 | 5.11 | 5.06 | -0.07 | -1.36% | 5.01 | 5.13 | 152663 | 7721 | 0.58% |
| 2026-08-17 | 5.12 | 5.13 | 0.04 | 0.79% | 4.98 | 5.15 | 189517 | 9625 | 0.72% |
| 2026-08-14 | 5.23 | 5.09 | -0.15 | -2.86% | 5.09 | 5.25 | 213996 | 11000 | 0.81% |
| 2026-08-13 | 5.33 | 5.24 | -0.08 | -1.50% | 5.24 | 5.39 | 270790 | 14380 | 1.02% |
| 2026-08-12 | 5.36 | 5.32 | -0.07 | -1.30% | 5.18 | 5.45 | 396186 | 21143 | 1.50% |
| 2026-08-11 | 5.15 | 5.39 | 0.24 | 4.66% | 5.09 | 5.42 | 626049 | 33361 | 2.36% |
| 2026-08-10 | 5.05 | 5.15 | 0.08 | 1.58% | 5.00 | 5.18 | 262667 | 13417 | 0.99% |
| 2026-08-07 | 5.10 | 5.07 | 0.05 | 1.00% | 5.04 | 5.17 | 295031 | 15026 | 1.11% |
| 2026-08-06 | 5.09 | 5.02 | -0.07 | -1.38% | 5.01 | 5.15 | 184584 | 9355 | 0.70% |
| 2026-08-05 | 5.13 | 5.09 | -0.04 | -0.78% | 5.02 | 5.15 | 228478 | 11570 | 0.86% |
| 2026-08-04 | 5.25 | 5.13 | -0.05 | -0.97% | 5.09 | 5.25 | 219979 | 11285 | 0.83% |
| 2026-08-03 | 4.98 | 5.18 | 0.21 | 4.23% | 4.95 | 5.21 | 331052 | 16971 | 1.25% |
| 2026-07-31 | 4.91 | 4.97 | 0.00 | 0.00% | 4.90 | 5.01 | 225369 | 11163 | 0.85% |
| 2026-07-30 | 4.90 | 4.97 | 0.09 | 1.84% | 4.88 | 5.01 | 260328 | 12892 | 0.98% |
| 2026-07-29 | 4.72 | 4.88 | 0.15 | 3.17% | 4.71 | 4.92 | 275169 | 13288 | 1.04% |
| 2026-07-28 | 4.75 | 4.73 | -0.03 | -0.63% | 4.67 | 4.75 | 144904 | 6816 | 0.55% |
| 2026-07-27 | 4.60 | 4.76 | 0.13 | 2.81% | 4.59 | 4.79 | 256894 | 12130 | 0.97% |
| 2026-07-24 | 4.67 | 4.63 | -0.04 | -0.86% | 4.62 | 4.75 | 217514 | 10186 | 0.82% |
| 2026-07-23 | 4.55 | 4.67 | 0.09 | 1.97% | 4.55 | 4.69 | 186936 | 8660 | 0.71% |
| 2026-07-22 | 4.62 | 4.58 | -0.04 | -0.87% | 4.48 | 4.62 | 238144 | 10805 | 0.90% |
| 2026-07-21 | 4.59 | 4.62 | 0.04 | 0.87% | 4.55 | 4.71 | 296382 | 13751 | 1.12% |
| 2026-07-20 | 4.57 | 4.58 | 0.02 | 0.44% | 4.51 | 4.65 | 222116 | 10189 | 0.84% |
| 2026-07-17 | 4.65 | 4.56 | -0.09 | -1.94% | 4.55 | 4.72 | 212562 | 9848 | 0.80% |
| 2026-07-16 | 4.63 | 4.65 | 0.01 | 0.22% | 4.55 | 4.67 | 166951 | 7724 | 0.63% |
| 2026-07-15 | 4.51 | 4.64 | 0.11 | 2.43% | 4.51 | 4.66 | 152441 | 7022 | 0.58% |
| 2026-07-14 | 4.46 | 4.53 | 0.06 | 1.34% | 4.45 | 4.56 | 169379 | 7654 | 0.64% |
| 2026-07-13 | 4.48 | 4.47 | -0.01 | -0.22% | 4.44 | 4.53 | 166158 | 7441 | 0.63% |
| 2026-07-10 | 4.45 | 4.48 | 0.01 | 0.22% | 4.40 | 4.54 | 147324 | 6600 | 0.56% |
| 2026-07-09 | 4.55 | 4.47 | -0.08 | -1.76% | 4.45 | 4.57 | 151208 | 6796 | 0.57% |
| 2026-07-08 | 4.55 | 4.55 | -0.03 | -0.66% | 4.49 | 4.64 | 139531 | 6357 | 0.53% |
| 2026-07-07 | 4.65 | 4.58 | -0.08 | -1.72% | 4.53 | 4.69 | 150476 | 6886 | 0.57% |
| 2026-07-06 | 4.63 | 4.66 | 0.06 | 1.30% | 4.59 | 4.74 | 158798 | 7392 | 0.60% |
| 2026-07-03 | 4.74 | 4.69 | -0.05 | -1.05% | 4.63 | 4.79 | 215479 | 10147 | 0.81% |
| 2026-07-02 | 4.66 | 4.74 | 0.10 | 2.16% | 4.60 | 4.83 | 307367 | 14533 | 1.16% |
| 2026-07-01 | 4.51 | 4.64 | 0.15 | 3.34% | 4.47 | 4.69 | 232800 | 10685 | 0.88% |
| 2026-06-30 | 4.40 | 4.49 | 0.09 | 2.05% | 4.35 | 4.60 | 225530 | 10070 | 0.85% |
| 2026-06-29 | 4.41 | 4.40 | -0.03 | -0.68% | 4.30 | 4.44 | 189987 | 8330 | 0.72% |
| 2026-06-26 | 4.54 | 4.43 | -0.11 | -2.42% | 4.42 | 4.54 | 212689 | 9483 | 0.80% |
| 2026-06-25 | 4.70 | 4.54 | -0.17 | -3.61% | 4.49 | 4.71 | 264412 | 12067 | 1.00% |
| 2026-06-24 | 4.85 | 4.71 | -0.15 | -3.09% | 4.68 | 4.89 | 251545 | 11975 | 0.95% |
| 2026-06-23 | 4.89 | 4.86 | -0.03 | -0.61% | 4.83 | 4.96 | 169882 | 8331 | 0.64% |
| 2026-06-22 | 4.94 | 4.89 | -0.06 | -1.21% | 4.77 | 4.94 | 282857 | 13702 | 1.07% |
| 2026-06-18 | 5.01 | 4.95 | -0.10 | -1.98% | 4.91 | 5.02 | 183636 | 9083 | 0.69% |
| 2026-06-17 | 4.96 | 5.05 | 0.03 | 0.60% | 4.90 | 5.10 | 291963 | 14636 | 1.10% |
| 2026-06-16 | 4.89 | 5.02 | 0.12 | 2.45% | 4.75 | 5.03 | 315550 | 15360 | 1.19% |
| 2026-06-15 | 4.90 | 4.90 | -0.05 | -1.01% | 4.86 | 4.98 | 283185 | 13887 | 1.07% |
| 2026-06-12 | 4.79 | 4.95 | 0.17 | 3.56% | 4.68 | 4.96 | 377593 | 18083 | 1.43% |
| 2026-06-11 | 5.01 | 4.78 | -0.25 | -4.97% | 4.71 | 5.04 | 326738 | 15768 | 1.23% |
| 2026-06-10 | 5.09 | 5.03 | -0.08 | -1.57% | 5.00 | 5.11 | 177171 | 8907 | 0.67% |
| 2026-06-09 | 5.11 | 5.11 | 0.00 | 0.00% | 5.05 | 5.13 | 155607 | 7909 | 0.59% |
| 2026-06-08 | 5.06 | 5.11 | -0.01 | -0.20% | 5.01 | 5.17 | 222913 | 11357 | 0.84% |
| 2026-06-05 | 5.01 | 5.12 | 0.09 | 1.79% | 5.00 | 5.15 | 205639 | 10467 | 0.78% |
| 2026-06-04 | 5.09 | 5.03 | -0.07 | -1.37% | 5.01 | 5.11 | 182407 | 9197 | 0.69% |
| 2026-06-03 | 5.10 | 5.10 | 0.01 | 0.20% | 5.07 | 5.13 | 172099 | 8774 | 0.65% |
| 2026-06-02 | 5.16 | 5.09 | -0.08 | -1.55% | 5.08 | 5.17 | 203825 | 10407 | 0.77% |
| 2026-06-01 | 5.05 | 5.17 | 0.08 | 1.57% | 5.05 | 5.18 | 260187 | 13353 | 0.98% |
| 2026-05-29 | 5.20 | 5.09 | -0.11 | -2.12% | 5.06 | 5.21 | 371893 | 18974 | 1.40% |
| 2026-05-28 | 5.30 | 5.20 | -0.11 | -2.07% | 5.13 | 5.34 | 342168 | 17833 | 1.29% |
| 2026-05-27 | 5.51 | 5.31 | -0.21 | -3.80% | 5.27 | 5.55 | 442020 | 23762 | 1.67% |
| 2026-05-26 | 5.68 | 5.52 | -0.24 | -4.17% | 5.46 | 5.69 | 520493 | 28768 | 1.96% |
| 2026-05-25 | 5.86 | 5.76 | -0.15 | -2.54% | 5.67 | 5.97 | 592694 | 34220 | 2.24% |
| 2026-05-22 | 5.83 | 5.91 | 0.09 | 1.55% | 5.72 | 6.20 | 806029 | 48239 | 3.04% |
| 2026-05-21 | 6.31 | 5.82 | -0.64 | -9.91% | 5.81 | 6.37 | 1243986 | 75193 | 4.70% |
| 2026-05-20 | 6.21 | 6.46 | 0.26 | 4.19% | 6.17 | 6.63 | 1830606 | 117362 | 6.91% |
| 2026-05-19 | 5.64 | 6.20 | 0.56 | 9.93% | 5.57 | 6.20 | 1111629 | 66736 | 4.20% |
| 2026-05-18 | 5.68 | 5.64 | -0.05 | -0.88% | 5.56 | 5.77 | 309028 | 17458 | 1.17% |
| 2026-05-15 | 5.63 | 5.69 | 0.03 | 0.53% | 5.54 | 5.82 | 413734 | 23448 | 1.56% |
| 2026-05-14 | 5.60 | 5.66 | 0.06 | 1.07% | 5.56 | 5.73 | 351375 | 19829 | 1.33% |