当前时间：2026-08-17 05:15:33 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 | 4.84 | 5.13 | 0.28 | 5.77% | 4.75 | 5.34 | 1478310 | 75307 | 10.82% |
| 2026-08-13 | 4.95 | 4.85 | -0.07 | -1.42% | 4.84 | 5.02 | 482879 | 23835 | 3.53% |
| 2026-08-12 | 4.87 | 4.92 | 0.09 | 1.86% | 4.80 | 4.97 | 444909 | 21787 | 3.26% |
| 2026-08-11 | 4.79 | 4.83 | 0.03 | 0.63% | 4.72 | 4.88 | 324171 | 15650 | 2.37% |
| 2026-08-10 | 4.81 | 4.80 | -0.01 | -0.21% | 4.64 | 4.82 | 428508 | 20342 | 3.14% |
| 2026-08-07 | 4.90 | 4.81 | -0.05 | -1.03% | 4.73 | 5.03 | 567066 | 27399 | 4.15% |
| 2026-08-06 | 4.84 | 4.86 | -0.02 | -0.41% | 4.77 | 4.92 | 463747 | 22471 | 3.39% |
| 2026-08-05 | 4.85 | 4.88 | 0.00 | 0.00% | 4.80 | 4.94 | 578432 | 28190 | 4.23% |
| 2026-08-04 | 4.80 | 4.88 | 0.10 | 2.09% | 4.80 | 4.90 | 506810 | 24597 | 3.71% |
| 2026-08-03 | 4.70 | 4.78 | 0.09 | 1.92% | 4.66 | 4.78 | 461610 | 21870 | 3.38% |
| 2026-07-31 | 4.55 | 4.69 | 0.21 | 4.69% | 4.54 | 4.74 | 705636 | 32880 | 5.16% |
| 2026-07-30 | 4.53 | 4.48 | -0.09 | -1.97% | 4.47 | 4.72 | 566616 | 25930 | 4.15% |
| 2026-07-29 | 4.55 | 4.57 | 0.03 | 0.66% | 4.46 | 4.61 | 479238 | 21771 | 3.51% |
| 2026-07-28 | 4.35 | 4.54 | 0.13 | 2.95% | 4.35 | 4.59 | 665530 | 30078 | 4.87% |
| 2026-07-27 | 4.24 | 4.41 | 0.11 | 2.56% | 4.21 | 4.42 | 371310 | 16236 | 2.72% |
| 2026-07-24 | 4.42 | 4.30 | -0.20 | -4.44% | 4.29 | 4.46 | 432882 | 18899 | 3.17% |
| 2026-07-23 | 4.36 | 4.50 | 0.16 | 3.69% | 4.32 | 4.70 | 717020 | 32224 | 5.25% |
| 2026-07-22 | 4.26 | 4.34 | 0.05 | 1.17% | 4.22 | 4.40 | 493058 | 21429 | 3.61% |
| 2026-07-21 | 4.23 | 4.29 | 0.03 | 0.70% | 4.02 | 4.32 | 601772 | 25290 | 4.40% |
| 2026-07-20 | 4.19 | 4.26 | 0.07 | 1.67% | 4.18 | 4.40 | 541512 | 23206 | 3.96% |
| 2026-07-17 | 4.38 | 4.19 | -0.26 | -5.84% | 4.16 | 4.48 | 570674 | 24526 | 4.18% |
| 2026-07-16 | 4.33 | 4.45 | 0.07 | 1.60% | 4.29 | 4.55 | 489660 | 21800 | 3.58% |
| 2026-07-15 | 4.47 | 4.38 | -0.03 | -0.68% | 4.35 | 4.53 | 463846 | 20572 | 3.39% |
| 2026-07-14 | 4.43 | 4.41 | 0.00 | 0.00% | 4.23 | 4.54 | 519404 | 22575 | 3.80% |
| 2026-07-13 | 4.63 | 4.41 | -0.26 | -5.57% | 4.40 | 4.72 | 608755 | 27492 | 4.45% |
| 2026-07-10 | 4.57 | 4.67 | 0.09 | 1.97% | 4.52 | 4.83 | 983957 | 46246 | 7.20% |
| 2026-07-09 | 4.70 | 4.58 | -0.11 | -2.35% | 4.44 | 4.74 | 1099285 | 50502 | 8.04% |
| 2026-07-08 | 4.26 | 4.69 | 0.43 | 10.09% | 4.24 | 4.69 | 871671 | 39771 | 6.38% |
| 2026-07-07 | 4.42 | 4.26 | -0.16 | -3.62% | 4.23 | 4.42 | 347985 | 14980 | 2.55% |
| 2026-07-06 | 4.61 | 4.42 | -0.15 | -3.28% | 4.40 | 4.61 | 328419 | 14704 | 2.40% |
| 2026-07-03 | 4.63 | 4.57 | -0.04 | -0.87% | 4.54 | 4.68 | 294019 | 13532 | 2.15% |
| 2026-07-02 | 4.73 | 4.61 | -0.14 | -2.95% | 4.59 | 4.82 | 422851 | 19914 | 3.09% |
| 2026-07-01 | 4.70 | 4.75 | 0.08 | 1.71% | 4.62 | 4.83 | 420464 | 19902 | 3.08% |
| 2026-06-30 | 4.55 | 4.67 | 0.11 | 2.41% | 4.48 | 4.71 | 412379 | 19123 | 3.02% |
| 2026-06-29 | 4.63 | 4.56 | -0.08 | -1.72% | 4.49 | 4.68 | 404598 | 18465 | 2.96% |
| 2026-06-26 | 4.81 | 4.64 | -0.21 | -4.33% | 4.63 | 4.83 | 481605 | 22634 | 3.52% |
| 2026-06-25 | 5.08 | 4.85 | -0.24 | -4.72% | 4.85 | 5.10 | 492394 | 24205 | 3.60% |
| 2026-06-24 | 5.17 | 5.09 | -0.11 | -2.12% | 4.97 | 5.17 | 454637 | 23022 | 3.33% |
| 2026-06-23 | 5.18 | 5.20 | -0.03 | -0.57% | 5.14 | 5.32 | 476489 | 25043 | 3.49% |
| 2026-06-22 | 5.15 | 5.23 | 0.04 | 0.77% | 4.98 | 5.25 | 499479 | 25433 | 3.65% |
| 2026-06-18 | 5.17 | 5.19 | 0.01 | 0.19% | 5.08 | 5.21 | 312019 | 16142 | 2.28% |
| 2026-06-17 | 5.30 | 5.18 | -0.17 | -3.18% | 5.12 | 5.31 | 455247 | 23679 | 3.33% |
| 2026-06-16 | 5.30 | 5.35 | 0.05 | 0.94% | 5.19 | 5.35 | 460828 | 24361 | 3.37% |
| 2026-06-15 | 5.20 | 5.30 | 0.15 | 2.91% | 5.19 | 5.30 | 342905 | 18058 | 2.51% |
| 2026-06-12 | 5.18 | 5.15 | 0.08 | 1.58% | 5.07 | 5.28 | 436354 | 22592 | 3.19% |
| 2026-06-11 | 5.32 | 5.07 | -0.32 | -5.94% | 5.06 | 5.34 | 498795 | 25656 | 3.65% |
| 2026-06-10 | 5.32 | 5.39 | 0.03 | 0.56% | 5.27 | 5.55 | 463836 | 25107 | 3.39% |
| 2026-06-09 | 5.30 | 5.36 | 0.13 | 2.49% | 5.19 | 5.38 | 361834 | 19239 | 2.65% |
| 2026-06-08 | 5.30 | 5.23 | -0.27 | -4.91% | 5.16 | 5.42 | 449992 | 23793 | 3.29% |
| 2026-06-05 | 5.53 | 5.50 | -0.06 | -1.08% | 5.40 | 5.59 | 412581 | 22665 | 3.02% |
| 2026-06-04 | 5.52 | 5.56 | 0.05 | 0.91% | 5.50 | 5.69 | 443375 | 24697 | 3.24% |
| 2026-06-03 | 5.58 | 5.51 | -0.10 | -1.78% | 5.46 | 5.63 | 370111 | 20532 | 2.71% |
| 2026-06-02 | 5.64 | 5.61 | -0.03 | -0.53% | 5.37 | 5.66 | 481158 | 26468 | 3.52% |
| 2026-06-01 | 5.51 | 5.64 | 0.13 | 2.36% | 5.43 | 5.71 | 404911 | 22835 | 2.96% |
| 2026-05-29 | 5.82 | 5.51 | -0.30 | -5.16% | 5.48 | 5.84 | 529443 | 29794 | 3.87% |
| 2026-05-28 | 5.67 | 5.81 | 0.14 | 2.47% | 5.64 | 5.84 | 432591 | 24932 | 3.16% |
| 2026-05-27 | 5.94 | 5.67 | -0.28 | -4.71% | 5.66 | 5.98 | 545303 | 31532 | 3.99% |
| 2026-05-26 | 6.02 | 5.95 | -0.13 | -2.14% | 5.86 | 6.07 | 537369 | 31884 | 3.93% |
| 2026-05-25 | 6.32 | 6.08 | -0.26 | -4.10% | 5.99 | 6.34 | 743068 | 45281 | 5.44% |
| 2026-05-22 | 6.41 | 6.34 | -0.07 | -1.09% | 6.24 | 6.47 | 498793 | 31564 | 3.65% |
| 2026-05-21 | 6.72 | 6.41 | -0.30 | -4.47% | 6.40 | 6.76 | 587385 | 38700 | 4.30% |
| 2026-05-20 | 6.85 | 6.71 | -0.21 | -3.03% | 6.67 | 6.91 | 524721 | 35369 | 3.84% |
| 2026-05-19 | 6.70 | 6.92 | 0.22 | 3.28% | 6.62 | 6.99 | 755470 | 51870 | 5.53% |
| 2026-05-18 | 6.67 | 6.70 | -0.04 | -0.59% | 6.65 | 6.75 | 429552 | 28729 | 3.14% |
| 2026-05-15 | 6.66 | 6.74 | 0.05 | 0.75% | 6.64 | 6.79 | 491826 | 33039 | 3.60% |
| 2026-05-14 | 7.01 | 6.69 | -0.34 | -4.84% | 6.68 | 7.08 | 895188 | 61196 | 6.55% |
| 2026-05-13 | 6.84 | 7.03 | 0.13 | 1.88% | 6.81 | 7.08 | 825612 | 57535 | 6.04% |
| 2026-05-12 | 7.03 | 6.90 | -0.18 | -2.54% | 6.90 | 7.05 | 588878 | 40964 | 4.31% |
| 2026-05-11 | 7.06 | 7.08 | 0.02 | 0.28% | 6.91 | 7.17 | 1041441 | 72876 | 7.62% |