当前时间：2026-08-17 06:28:44 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 | 4.95 | 4.89 | -0.08 | -1.61% | 4.86 | 4.99 | 410593 | 20142 | 5.05% |
| 2026-08-13 | 5.00 | 4.97 | -0.08 | -1.58% | 4.88 | 5.03 | 905273 | 44811 | 11.13% |
| 2026-08-12 | 4.60 | 5.05 | 0.46 | 10.02% | 4.58 | 5.05 | 515683 | 25279 | 6.34% |
| 2026-08-11 | 4.63 | 4.59 | -0.05 | -1.08% | 4.57 | 4.64 | 136777 | 6293 | 1.68% |
| 2026-08-10 | 4.57 | 4.64 | 0.08 | 1.75% | 4.54 | 4.65 | 187186 | 8631 | 2.30% |
| 2026-08-07 | 4.53 | 4.56 | 0.03 | 0.66% | 4.46 | 4.57 | 151970 | 6872 | 1.87% |
| 2026-08-06 | 4.58 | 4.53 | -0.04 | -0.88% | 4.46 | 4.58 | 177444 | 8011 | 2.18% |
| 2026-08-05 | 4.53 | 4.57 | 0.01 | 0.22% | 4.52 | 4.57 | 193501 | 8797 | 2.38% |
| 2026-08-04 | 4.60 | 4.56 | -0.04 | -0.87% | 4.53 | 4.63 | 228561 | 10410 | 2.81% |
| 2026-08-03 | 4.48 | 4.60 | 0.12 | 2.68% | 4.46 | 4.61 | 190974 | 8676 | 2.35% |
| 2026-07-31 | 4.39 | 4.48 | 0.09 | 2.05% | 4.39 | 4.48 | 196399 | 8746 | 2.41% |
| 2026-07-30 | 4.37 | 4.39 | 0.00 | 0.00% | 4.34 | 4.46 | 163381 | 7197 | 2.01% |
| 2026-07-29 | 4.30 | 4.39 | 0.07 | 1.62% | 4.30 | 4.43 | 152882 | 6695 | 1.88% |
| 2026-07-28 | 4.25 | 4.32 | 0.02 | 0.47% | 4.25 | 4.37 | 143050 | 6183 | 1.76% |
| 2026-07-27 | 4.18 | 4.30 | 0.13 | 3.12% | 4.16 | 4.31 | 174790 | 7461 | 2.15% |
| 2026-07-24 | 4.35 | 4.17 | -0.20 | -4.58% | 4.17 | 4.37 | 204346 | 8662 | 2.51% |
| 2026-07-23 | 4.24 | 4.37 | 0.12 | 2.82% | 4.21 | 4.38 | 216949 | 9365 | 2.67% |
| 2026-07-22 | 4.28 | 4.25 | -0.06 | -1.39% | 4.22 | 4.35 | 186180 | 7944 | 2.29% |
| 2026-07-21 | 4.26 | 4.31 | 0.06 | 1.41% | 4.14 | 4.32 | 228769 | 9695 | 2.81% |
| 2026-07-20 | 4.25 | 4.25 | -0.02 | -0.47% | 4.19 | 4.37 | 195446 | 8373 | 2.40% |
| 2026-07-17 | 4.44 | 4.27 | -0.16 | -3.61% | 4.23 | 4.49 | 255363 | 11082 | 3.14% |
| 2026-07-16 | 4.40 | 4.43 | -0.02 | -0.45% | 4.37 | 4.51 | 235175 | 10453 | 2.89% |
| 2026-07-15 | 4.35 | 4.45 | 0.13 | 3.01% | 4.33 | 4.52 | 296444 | 13196 | 3.64% |
| 2026-07-14 | 4.14 | 4.32 | 0.15 | 3.60% | 4.13 | 4.32 | 201415 | 8539 | 2.48% |
| 2026-07-13 | 4.26 | 4.17 | -0.13 | -3.02% | 4.17 | 4.36 | 196614 | 8345 | 2.42% |
| 2026-07-10 | 4.24 | 4.30 | 0.06 | 1.42% | 4.17 | 4.40 | 218242 | 9412 | 2.68% |
| 2026-07-09 | 4.28 | 4.24 | -0.08 | -1.85% | 4.14 | 4.33 | 204272 | 8640 | 2.51% |
| 2026-07-08 | 4.35 | 4.32 | 0.00 | 0.00% | 4.30 | 4.44 | 226278 | 9885 | 2.78% |
| 2026-07-07 | 4.51 | 4.32 | -0.22 | -4.85% | 4.29 | 4.52 | 232033 | 10165 | 2.85% |
| 2026-07-06 | 4.50 | 4.54 | 0.03 | 0.67% | 4.47 | 4.60 | 256334 | 11644 | 3.15% |
| 2026-07-03 | 4.48 | 4.51 | 0.06 | 1.35% | 4.38 | 4.54 | 264618 | 11821 | 3.25% |
| 2026-07-02 | 4.41 | 4.45 | 0.00 | 0.00% | 4.41 | 4.57 | 260122 | 11717 | 3.20% |
| 2026-07-01 | 4.39 | 4.45 | 0.10 | 2.30% | 4.32 | 4.49 | 276930 | 12221 | 3.40% |
| 2026-06-30 | 4.38 | 4.35 | -0.05 | -1.14% | 4.28 | 4.41 | 217663 | 9461 | 2.68% |
| 2026-06-29 | 4.39 | 4.40 | 0.01 | 0.23% | 4.27 | 4.43 | 213830 | 9338 | 2.63% |
| 2026-06-26 | 4.55 | 4.39 | -0.17 | -3.73% | 4.37 | 4.55 | 208444 | 9238 | 2.56% |
| 2026-06-25 | 4.70 | 4.56 | -0.14 | -2.98% | 4.48 | 4.71 | 222021 | 10111 | 2.73% |
| 2026-06-24 | 4.69 | 4.70 | -0.04 | -0.84% | 4.65 | 4.78 | 196607 | 9262 | 2.42% |
| 2026-06-23 | 4.68 | 4.74 | -0.03 | -0.63% | 4.66 | 4.90 | 290325 | 13940 | 3.57% |
| 2026-06-22 | 4.62 | 4.77 | 0.13 | 2.80% | 4.50 | 4.79 | 262103 | 12163 | 3.22% |
| 2026-06-18 | 4.70 | 4.64 | -0.10 | -2.11% | 4.63 | 4.73 | 166681 | 7767 | 2.05% |
| 2026-06-17 | 4.84 | 4.74 | -0.10 | -2.07% | 4.71 | 4.84 | 175403 | 8327 | 2.16% |
| 2026-06-16 | 4.88 | 4.84 | -0.05 | -1.02% | 4.79 | 4.89 | 149952 | 7239 | 1.84% |
| 2026-06-15 | 4.88 | 4.89 | 0.06 | 1.24% | 4.82 | 4.94 | 182899 | 8913 | 2.25% |
| 2026-06-12 | 4.78 | 4.83 | 0.10 | 2.11% | 4.70 | 4.88 | 213352 | 10269 | 2.62% |
| 2026-06-11 | 4.78 | 4.73 | -0.08 | -1.66% | 4.68 | 4.82 | 152017 | 7182 | 1.87% |
| 2026-06-10 | 4.77 | 4.81 | 0.00 | 0.00% | 4.74 | 4.86 | 164226 | 7865 | 2.02% |
| 2026-06-09 | 4.75 | 4.81 | 0.09 | 1.91% | 4.68 | 4.81 | 161071 | 7652 | 1.98% |
| 2026-06-08 | 4.83 | 4.72 | -0.18 | -3.67% | 4.65 | 4.89 | 216167 | 10296 | 2.66% |
| 2026-06-05 | 4.89 | 4.90 | 0.02 | 0.41% | 4.81 | 5.00 | 215982 | 10605 | 2.65% |
| 2026-06-04 | 4.99 | 4.88 | -0.12 | -2.40% | 4.85 | 5.00 | 188975 | 9265 | 2.32% |
| 2026-06-03 | 5.03 | 5.00 | 0.00 | 0.00% | 4.97 | 5.09 | 211088 | 10630 | 2.59% |
| 2026-06-02 | 5.20 | 5.10 | -0.09 | -1.73% | 5.02 | 5.20 | 171133 | 8694 | 2.10% |
| 2026-06-01 | 5.02 | 5.19 | 0.15 | 2.98% | 5.01 | 5.20 | 218309 | 11247 | 2.68% |
| 2026-05-29 | 5.20 | 5.04 | -0.15 | -2.89% | 5.01 | 5.22 | 223140 | 11360 | 2.74% |
| 2026-05-28 | 5.13 | 5.19 | 0.05 | 0.97% | 5.09 | 5.22 | 204492 | 10558 | 2.51% |
| 2026-05-27 | 5.32 | 5.14 | -0.17 | -3.20% | 5.12 | 5.36 | 246559 | 12803 | 3.03% |
| 2026-05-26 | 5.40 | 5.31 | -0.08 | -1.48% | 5.23 | 5.40 | 220646 | 11670 | 2.71% |
| 2026-05-25 | 5.55 | 5.39 | -0.14 | -2.53% | 5.35 | 5.55 | 211163 | 11419 | 2.60% |
| 2026-05-22 | 5.43 | 5.53 | 0.11 | 2.03% | 5.35 | 5.56 | 204993 | 11230 | 2.52% |
| 2026-05-21 | 5.66 | 5.42 | -0.22 | -3.90% | 5.41 | 5.72 | 268970 | 14986 | 3.31% |
| 2026-05-20 | 5.77 | 5.64 | -0.16 | -2.76% | 5.60 | 5.77 | 231014 | 13050 | 2.84% |
| 2026-05-19 | 5.82 | 5.80 | -0.02 | -0.34% | 5.71 | 5.84 | 229064 | 13209 | 2.82% |
| 2026-05-18 | 5.89 | 5.82 | -0.06 | -1.02% | 5.72 | 5.94 | 328321 | 19042 | 4.04% |
| 2026-05-15 | 5.80 | 5.88 | 0.12 | 2.08% | 5.79 | 6.02 | 382534 | 22552 | 4.70% |
| 2026-05-14 | 5.89 | 5.76 | -0.13 | -2.21% | 5.76 | 5.95 | 278210 | 16280 | 3.42% |
| 2026-05-13 | 5.83 | 5.89 | 0.03 | 0.51% | 5.82 | 5.93 | 237705 | 14008 | 2.92% |
| 2026-05-12 | 6.00 | 5.86 | -0.13 | -2.17% | 5.83 | 6.00 | 304912 | 17953 | 3.75% |
| 2026-05-11 | 6.05 | 5.99 | -0.02 | -0.33% | 5.96 | 6.06 | 262861 | 15741 | 3.23% |