当前时间：2026-08-21 20:58:01 星期五休市中
| 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 | 4.99 | 4.82 | -0.21 | -4.17% | 4.80 | 5.00 | 787086 | 38280 | 1.19% |
| 2026-08-20 | 4.95 | 5.03 | 0.14 | 2.86% | 4.95 | 5.08 | 848972 | 42733 | 1.29% |
| 2026-08-19 | 4.88 | 4.89 | 0.00 | 0.00% | 4.85 | 4.92 | 393216 | 19160 | 0.60% |
| 2026-08-18 | 4.94 | 4.89 | -0.06 | -1.21% | 4.88 | 4.97 | 410109 | 20111 | 0.62% |
| 2026-08-17 | 4.94 | 4.95 | -0.01 | -0.20% | 4.85 | 4.96 | 427657 | 21005 | 0.65% |
| 2026-08-14 | 4.99 | 4.96 | -0.06 | -1.20% | 4.94 | 5.04 | 452401 | 22531 | 0.69% |
| 2026-08-13 | 4.98 | 5.02 | 0.05 | 1.01% | 4.90 | 5.07 | 666029 | 33300 | 1.01% |
| 2026-08-12 | 4.98 | 4.97 | -0.01 | -0.20% | 4.94 | 5.04 | 433113 | 21577 | 0.66% |
| 2026-08-11 | 5.02 | 4.98 | -0.04 | -0.80% | 4.96 | 5.08 | 426670 | 21406 | 0.65% |
| 2026-08-10 | 5.03 | 5.02 | -0.02 | -0.40% | 5.01 | 5.14 | 564113 | 28603 | 0.86% |
| 2026-08-07 | 4.90 | 5.04 | 0.14 | 2.86% | 4.83 | 5.05 | 720255 | 35564 | 1.09% |
| 2026-08-06 | 5.07 | 4.90 | -0.16 | -3.16% | 4.88 | 5.09 | 661306 | 32671 | 1.00% |
| 2026-08-05 | 5.21 | 5.06 | -0.16 | -3.07% | 5.04 | 5.22 | 684082 | 34804 | 1.04% |
| 2026-08-04 | 5.24 | 5.22 | -0.03 | -0.57% | 5.20 | 5.28 | 425850 | 22284 | 0.65% |
| 2026-08-03 | 5.15 | 5.25 | 0.07 | 1.35% | 5.15 | 5.28 | 446418 | 23384 | 0.68% |
| 2026-07-31 | 5.19 | 5.18 | -0.04 | -0.77% | 5.13 | 5.21 | 519875 | 26843 | 0.79% |
| 2026-07-30 | 5.15 | 5.22 | 0.07 | 1.36% | 5.13 | 5.24 | 486673 | 25255 | 0.74% |
| 2026-07-29 | 5.03 | 5.15 | 0.10 | 1.98% | 5.02 | 5.17 | 551504 | 28327 | 0.84% |
| 2026-07-28 | 5.05 | 5.05 | -0.02 | -0.39% | 4.97 | 5.08 | 551993 | 27677 | 0.84% |
| 2026-07-27 | 4.98 | 5.07 | 0.09 | 1.81% | 4.96 | 5.09 | 540386 | 27318 | 0.82% |
| 2026-07-24 | 5.12 | 4.98 | -0.14 | -2.73% | 4.97 | 5.16 | 530419 | 26758 | 0.81% |
| 2026-07-23 | 5.18 | 5.12 | -0.06 | -1.16% | 5.09 | 5.21 | 558172 | 28642 | 0.85% |
| 2026-07-22 | 5.12 | 5.18 | 0.04 | 0.78% | 5.09 | 5.20 | 844276 | 43480 | 1.28% |
| 2026-07-21 | 5.20 | 5.14 | -0.08 | -1.53% | 5.12 | 5.34 | 1094295 | 57285 | 1.66% |
| 2026-07-20 | 5.03 | 5.22 | 0.13 | 2.55% | 5.00 | 5.23 | 1175909 | 60142 | 1.78% |
| 2026-07-17 | 5.17 | 5.09 | -0.10 | -1.93% | 5.06 | 5.23 | 1148532 | 58988 | 1.74% |
| 2026-07-16 | 4.93 | 5.19 | 0.26 | 5.27% | 4.90 | 5.23 | 1567030 | 80326 | 2.38% |
| 2026-07-15 | 4.82 | 4.93 | 0.12 | 2.49% | 4.78 | 4.97 | 885430 | 43395 | 1.34% |
| 2026-07-14 | 4.65 | 4.81 | 0.13 | 2.78% | 4.62 | 4.87 | 918479 | 44101 | 1.39% |
| 2026-07-13 | 4.61 | 4.68 | 0.10 | 2.18% | 4.57 | 4.69 | 759109 | 35302 | 1.15% |
| 2026-07-10 | 4.47 | 4.58 | 0.10 | 2.23% | 4.41 | 4.63 | 724944 | 33001 | 1.10% |
| 2026-07-09 | 4.50 | 4.48 | -0.06 | -1.32% | 4.43 | 4.60 | 533383 | 24014 | 0.81% |
| 2026-07-08 | 4.61 | 4.54 | 0.07 | 1.57% | 4.49 | 4.68 | 777797 | 35602 | 1.18% |
| 2026-07-07 | 4.61 | 4.47 | -0.16 | -3.46% | 4.45 | 4.63 | 509845 | 22961 | 0.77% |
| 2026-07-06 | 4.61 | 4.63 | 0.02 | 0.43% | 4.56 | 4.68 | 750841 | 34834 | 1.14% |
| 2026-07-03 | 4.55 | 4.61 | 0.08 | 1.77% | 4.54 | 4.65 | 618288 | 28427 | 0.94% |
| 2026-07-02 | 4.50 | 4.53 | 0.05 | 1.12% | 4.45 | 4.61 | 726180 | 32844 | 1.10% |
| 2026-07-01 | 4.33 | 4.48 | 0.14 | 3.23% | 4.31 | 4.51 | 705245 | 31218 | 1.07% |
| 2026-06-30 | 4.41 | 4.34 | -0.09 | -2.03% | 4.28 | 4.42 | 516511 | 22379 | 0.78% |
| 2026-06-29 | 4.30 | 4.43 | 0.12 | 2.78% | 4.18 | 4.49 | 848691 | 37010 | 1.29% |
| 2026-06-26 | 4.44 | 4.31 | -0.15 | -3.36% | 4.31 | 4.47 | 493170 | 21525 | 0.75% |
| 2026-06-25 | 4.49 | 4.46 | -0.06 | -1.33% | 4.38 | 4.53 | 590288 | 26266 | 0.90% |
| 2026-06-24 | 4.61 | 4.52 | -0.07 | -1.53% | 4.50 | 4.67 | 556403 | 25476 | 0.84% |
| 2026-06-23 | 4.59 | 4.62 | 0.04 | 0.87% | 4.58 | 4.73 | 607180 | 28313 | 0.92% |
| 2026-06-22 | 4.64 | 4.58 | -0.07 | -1.51% | 4.48 | 4.65 | 665147 | 30180 | 1.01% |
| 2026-06-18 | 4.67 | 4.65 | -0.04 | -0.85% | 4.64 | 4.75 | 501558 | 23473 | 0.76% |
| 2026-06-17 | 4.78 | 4.69 | -0.10 | -2.09% | 4.69 | 4.79 | 549612 | 25912 | 0.83% |
| 2026-06-16 | 4.91 | 4.79 | -0.14 | -2.84% | 4.77 | 4.93 | 644341 | 30927 | 0.98% |
| 2026-06-15 | 4.95 | 4.93 | -0.08 | -1.60% | 4.88 | 5.05 | 1110828 | 55030 | 1.69% |
| 2026-06-12 | 4.89 | 5.01 | 0.12 | 2.45% | 4.72 | 5.01 | 2042278 | 99146 | 3.10% |
| 2026-06-11 | 4.98 | 4.89 | -0.12 | -2.40% | 4.82 | 5.02 | 701897 | 34294 | 1.07% |
| 2026-06-10 | 5.04 | 5.01 | -0.05 | -0.99% | 4.98 | 5.08 | 427727 | 21446 | 0.65% |
| 2026-06-09 | 5.10 | 5.06 | -0.04 | -0.78% | 5.04 | 5.13 | 288327 | 14625 | 0.44% |
| 2026-06-08 | 5.22 | 5.10 | -0.09 | -1.73% | 5.09 | 5.24 | 349117 | 17981 | 0.53% |
| 2026-06-05 | 5.16 | 5.19 | 0.05 | 0.97% | 5.13 | 5.26 | 335495 | 17439 | 0.51% |
| 2026-06-04 | 5.24 | 5.14 | -0.10 | -1.91% | 5.11 | 5.25 | 291201 | 15036 | 0.44% |
| 2026-06-03 | 5.25 | 5.24 | -0.01 | -0.19% | 5.20 | 5.28 | 262612 | 13746 | 0.40% |
| 2026-06-02 | 5.28 | 5.25 | -0.06 | -1.13% | 5.24 | 5.33 | 266031 | 14060 | 0.40% |
| 2026-06-01 | 5.28 | 5.31 | 0.00 | 0.00% | 5.22 | 5.31 | 409153 | 21525 | 0.62% |
| 2026-05-29 | 5.19 | 5.31 | 0.13 | 2.51% | 5.18 | 5.33 | 458160 | 24200 | 0.69% |
| 2026-05-28 | 5.16 | 5.18 | 0.00 | 0.00% | 5.14 | 5.23 | 227998 | 11802 | 0.34% |
| 2026-05-27 | 5.26 | 5.18 | -0.08 | -1.52% | 5.13 | 5.29 | 335676 | 17429 | 0.51% |
| 2026-05-26 | 5.21 | 5.26 | 0.05 | 0.96% | 5.20 | 5.35 | 317903 | 16773 | 0.48% |
| 2026-05-25 | 5.23 | 5.21 | -0.02 | -0.38% | 5.19 | 5.26 | 306189 | 15996 | 0.46% |
| 2026-05-22 | 5.32 | 5.23 | -0.10 | -1.88% | 5.23 | 5.34 | 327841 | 17221 | 0.49% |
| 2026-05-21 | 5.36 | 5.33 | -0.02 | -0.37% | 5.31 | 5.41 | 371933 | 19919 | 0.56% |
| 2026-05-20 | 5.43 | 5.35 | -0.08 | -1.47% | 5.35 | 5.43 | 231263 | 12414 | 0.35% |
| 2026-05-19 | 5.40 | 5.43 | 0.03 | 0.56% | 5.39 | 5.44 | 195518 | 10597 | 0.29% |
| 2026-05-18 | 5.43 | 5.40 | -0.04 | -0.74% | 5.35 | 5.43 | 258273 | 13927 | 0.39% |
| 2026-05-15 | 5.51 | 5.44 | -0.07 | -1.27% | 5.42 | 5.53 | 314060 | 17180 | 0.47% |
| 2026-05-14 | 5.62 | 5.51 | -0.10 | -1.78% | 5.51 | 5.62 | 295520 | 16403 | 0.45% |
| 2026-05-13 | 5.64 | 5.61 | -0.05 | -0.88% | 5.58 | 5.65 | 298215 | 16718 | 0.45% |