当前时间：2026-08-17 07:17:22 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 | 5.22 | 5.15 | -0.05 | -0.96% | 5.02 | 5.23 | 115654 | 5912 | 2.44% |
| 2026-08-13 | 5.33 | 5.20 | -0.15 | -2.80% | 5.20 | 5.40 | 90450 | 4781 | 1.91% |
| 2026-08-12 | 5.29 | 5.35 | 0.09 | 1.71% | 5.24 | 5.37 | 90148 | 4795 | 1.90% |
| 2026-08-11 | 5.25 | 5.26 | 0.03 | 0.57% | 5.16 | 5.29 | 75709 | 3970 | 1.60% |
| 2026-08-10 | 5.16 | 5.23 | 0.12 | 2.35% | 5.06 | 5.25 | 93540 | 4846 | 1.97% |
| 2026-08-07 | 5.16 | 5.11 | -0.06 | -1.16% | 4.95 | 5.19 | 111193 | 5626 | 2.35% |
| 2026-08-06 | 5.20 | 5.17 | -0.03 | -0.58% | 5.08 | 5.32 | 112194 | 5817 | 2.37% |
| 2026-08-05 | 5.17 | 5.20 | 0.03 | 0.58% | 5.14 | 5.24 | 108189 | 5613 | 2.28% |
| 2026-08-04 | 5.09 | 5.17 | 0.11 | 2.17% | 5.03 | 5.20 | 116284 | 5963 | 2.45% |
| 2026-08-03 | 4.95 | 5.06 | 0.11 | 2.22% | 4.92 | 5.08 | 109219 | 5467 | 2.31% |
| 2026-07-31 | 4.78 | 4.95 | 0.17 | 3.56% | 4.77 | 4.98 | 118259 | 5805 | 2.50% |
| 2026-07-30 | 4.80 | 4.78 | -0.03 | -0.62% | 4.76 | 4.97 | 124522 | 6040 | 2.63% |
| 2026-07-29 | 4.66 | 4.81 | 0.16 | 3.44% | 4.66 | 4.83 | 154334 | 7362 | 3.26% |
| 2026-07-28 | 4.48 | 4.65 | 0.13 | 2.88% | 4.47 | 4.78 | 141101 | 6601 | 2.98% |
| 2026-07-27 | 4.32 | 4.52 | 0.19 | 4.39% | 4.30 | 4.55 | 127349 | 5687 | 2.69% |
| 2026-07-24 | 4.44 | 4.33 | -0.16 | -3.56% | 4.30 | 4.50 | 93912 | 4110 | 1.98% |
| 2026-07-23 | 4.34 | 4.49 | 0.11 | 2.51% | 4.27 | 4.51 | 123966 | 5443 | 2.62% |
| 2026-07-22 | 4.44 | 4.38 | -0.11 | -2.45% | 4.34 | 4.52 | 126090 | 5556 | 2.66% |
| 2026-07-21 | 4.51 | 4.49 | -0.06 | -1.32% | 4.26 | 4.62 | 186035 | 8241 | 3.93% |
| 2026-07-20 | 4.62 | 4.55 | -0.12 | -2.57% | 4.47 | 4.78 | 211856 | 9827 | 4.47% |
| 2026-07-17 | 4.97 | 4.67 | -0.30 | -6.04% | 4.61 | 5.10 | 288935 | 13992 | 6.10% |
| 2026-07-16 | 4.70 | 4.97 | 0.28 | 5.97% | 4.62 | 5.11 | 317456 | 15603 | 6.70% |
| 2026-07-15 | 4.55 | 4.69 | 0.11 | 2.40% | 4.52 | 4.75 | 128551 | 6024 | 2.71% |
| 2026-07-14 | 4.53 | 4.58 | 0.05 | 1.10% | 4.38 | 4.58 | 108826 | 4885 | 2.30% |
| 2026-07-13 | 4.73 | 4.53 | -0.19 | -4.03% | 4.48 | 4.85 | 168291 | 7712 | 3.55% |
| 2026-07-10 | 4.51 | 4.72 | 0.21 | 4.66% | 4.39 | 4.85 | 201893 | 9490 | 4.26% |
| 2026-07-09 | 4.45 | 4.51 | 0.01 | 0.22% | 4.39 | 4.63 | 119701 | 5410 | 2.53% |
| 2026-07-08 | 4.51 | 4.50 | -0.01 | -0.22% | 4.41 | 4.55 | 113134 | 5063 | 2.39% |
| 2026-07-07 | 4.57 | 4.51 | -0.06 | -1.31% | 4.49 | 4.65 | 116721 | 5313 | 2.46% |
| 2026-07-06 | 4.71 | 4.57 | -0.08 | -1.72% | 4.55 | 4.77 | 125407 | 5814 | 2.65% |
| 2026-07-03 | 4.59 | 4.65 | 0.12 | 2.65% | 4.52 | 4.81 | 174494 | 8109 | 3.68% |
| 2026-07-02 | 4.52 | 4.53 | 0.00 | 0.00% | 4.51 | 4.74 | 154649 | 7151 | 3.26% |
| 2026-07-01 | 4.39 | 4.53 | 0.17 | 3.90% | 4.34 | 4.62 | 175420 | 7894 | 3.70% |
| 2026-06-30 | 4.36 | 4.36 | -0.02 | -0.46% | 4.29 | 4.46 | 105963 | 4633 | 2.24% |
| 2026-06-29 | 4.40 | 4.38 | -0.03 | -0.68% | 4.22 | 4.47 | 112682 | 4902 | 2.38% |
| 2026-06-26 | 4.50 | 4.41 | -0.12 | -2.65% | 4.35 | 4.52 | 117415 | 5192 | 2.48% |
| 2026-06-25 | 4.58 | 4.53 | -0.06 | -1.31% | 4.45 | 4.58 | 116674 | 5268 | 2.46% |
| 2026-06-24 | 4.88 | 4.59 | -0.29 | -5.94% | 4.56 | 4.90 | 145011 | 6754 | 3.06% |
| 2026-06-23 | 4.81 | 4.88 | 0.04 | 0.83% | 4.77 | 5.06 | 141899 | 7017 | 3.00% |
| 2026-06-22 | 4.69 | 4.84 | 0.10 | 2.11% | 4.53 | 4.86 | 156662 | 7322 | 3.31% |
| 2026-06-18 | 4.69 | 4.74 | 0.02 | 0.42% | 4.60 | 4.81 | 94623 | 4463 | 2.00% |
| 2026-06-17 | 4.90 | 4.72 | -0.20 | -4.07% | 4.69 | 4.91 | 118110 | 5612 | 2.49% |
| 2026-06-16 | 4.89 | 4.92 | 0.00 | 0.00% | 4.80 | 4.93 | 79801 | 3885 | 1.68% |
| 2026-06-15 | 4.95 | 4.92 | -0.02 | -0.40% | 4.85 | 5.08 | 121591 | 6022 | 2.57% |
| 2026-06-12 | 4.92 | 4.94 | 0.12 | 2.49% | 4.76 | 5.00 | 143201 | 7050 | 3.02% |
| 2026-06-11 | 4.96 | 4.82 | -0.20 | -3.98% | 4.70 | 5.02 | 138816 | 6684 | 2.93% |
| 2026-06-10 | 4.99 | 5.02 | -0.01 | -0.20% | 4.91 | 5.20 | 153898 | 7768 | 3.25% |
| 2026-06-09 | 4.99 | 5.03 | 0.07 | 1.41% | 4.86 | 5.09 | 117716 | 5882 | 2.49% |
| 2026-06-08 | 4.93 | 4.96 | -0.12 | -2.36% | 4.85 | 5.13 | 125149 | 6234 | 2.64% |
| 2026-06-05 | 4.94 | 5.08 | 0.15 | 3.04% | 4.92 | 5.14 | 135297 | 6839 | 2.86% |
| 2026-06-04 | 5.05 | 4.93 | -0.13 | -2.57% | 4.91 | 5.11 | 106260 | 5292 | 2.24% |
| 2026-06-03 | 5.16 | 5.06 | -0.12 | -2.32% | 5.00 | 5.16 | 132799 | 6708 | 2.80% |
| 2026-06-02 | 5.47 | 5.18 | -0.33 | -5.99% | 5.12 | 5.54 | 201510 | 10511 | 4.25% |
| 2026-06-01 | 5.26 | 5.51 | 0.22 | 4.16% | 5.24 | 5.55 | 143976 | 7858 | 3.04% |
| 2026-05-29 | 5.37 | 5.29 | -0.08 | -1.49% | 5.27 | 5.47 | 116010 | 6237 | 2.45% |
| 2026-05-28 | 5.34 | 5.37 | 0.00 | 0.00% | 5.25 | 5.47 | 152682 | 8173 | 3.22% |
| 2026-05-27 | 5.39 | 5.37 | 0.06 | 1.13% | 5.25 | 5.59 | 224496 | 12182 | 4.74% |
| 2026-05-26 | 5.38 | 5.31 | -0.08 | -1.48% | 5.23 | 5.38 | 113584 | 6009 | 2.40% |
| 2026-05-25 | 5.53 | 5.39 | -0.14 | -2.53% | 5.34 | 5.61 | 115299 | 6260 | 2.43% |
| 2026-05-22 | 5.50 | 5.53 | 0.06 | 1.10% | 5.38 | 5.56 | 126598 | 6932 | 2.67% |
| 2026-05-21 | 5.67 | 5.47 | -0.15 | -2.67% | 5.44 | 5.78 | 150376 | 8442 | 3.17% |
| 2026-05-20 | 5.94 | 5.62 | -0.31 | -5.23% | 5.60 | 5.94 | 172784 | 9846 | 3.65% |
| 2026-05-19 | 5.88 | 5.93 | 0.07 | 1.19% | 5.82 | 6.02 | 131333 | 7803 | 2.77% |
| 2026-05-18 | 5.92 | 5.86 | -0.06 | -1.01% | 5.78 | 5.97 | 112595 | 6578 | 2.38% |
| 2026-05-15 | 5.88 | 5.92 | 0.02 | 0.34% | 5.85 | 6.02 | 104477 | 6224 | 2.21% |
| 2026-05-14 | 6.12 | 5.90 | -0.22 | -3.59% | 5.89 | 6.20 | 137140 | 8189 | 2.90% |
| 2026-05-13 | 6.08 | 6.12 | 0.05 | 0.82% | 6.02 | 6.13 | 97797 | 5950 | 2.06% |
| 2026-05-12 | 6.17 | 6.07 | -0.11 | -1.78% | 6.04 | 6.19 | 106546 | 6499 | 2.25% |
| 2026-05-11 | 6.32 | 6.18 | -0.14 | -2.22% | 6.12 | 6.35 | 153079 | 9475 | 3.23% |