当前时间：2026-08-17 06:24:55 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 | 5.06 | 5.05 | -0.01 | -0.20% | 5.00 | 5.11 | 18466 | 932 | 0.43% |
| 2026-08-13 | 5.07 | 5.06 | 0.03 | 0.60% | 5.03 | 5.13 | 29088 | 1479 | 0.68% |
| 2026-08-12 | 5.04 | 5.03 | -0.02 | -0.40% | 4.97 | 5.07 | 28602 | 1434 | 0.67% |
| 2026-08-11 | 5.12 | 5.05 | -0.08 | -1.56% | 5.05 | 5.13 | 20170 | 1024 | 0.47% |
| 2026-08-10 | 5.20 | 5.13 | -0.12 | -2.29% | 5.12 | 5.23 | 20330 | 1047 | 0.47% |
| 2026-08-07 | 5.21 | 5.25 | 0.02 | 0.38% | 5.10 | 5.25 | 21999 | 1139 | 0.51% |
| 2026-08-06 | 5.11 | 5.23 | 0.08 | 1.55% | 5.11 | 5.35 | 33529 | 1750 | 0.78% |
| 2026-08-05 | 5.03 | 5.15 | 0.14 | 2.79% | 4.99 | 5.18 | 20460 | 1044 | 0.48% |
| 2026-08-04 | 4.97 | 5.01 | 0.05 | 1.01% | 4.96 | 5.06 | 16394 | 820 | 0.38% |
| 2026-08-03 | 4.92 | 4.96 | 0.01 | 0.20% | 4.85 | 5.00 | 14313 | 707 | 0.33% |
| 2026-07-31 | 4.89 | 4.95 | 0.10 | 2.06% | 4.86 | 4.95 | 14957 | 734 | 0.35% |
| 2026-07-30 | 5.02 | 4.85 | -0.18 | -3.58% | 4.85 | 5.02 | 21011 | 1035 | 0.49% |
| 2026-07-29 | 5.00 | 5.03 | 0.08 | 1.62% | 4.91 | 5.05 | 19190 | 958 | 0.45% |
| 2026-07-28 | 4.87 | 4.95 | 0.06 | 1.23% | 4.83 | 4.96 | 11841 | 578 | 0.28% |
| 2026-07-27 | 4.84 | 4.89 | 0.03 | 0.62% | 4.80 | 4.91 | 12293 | 596 | 0.29% |
| 2026-07-24 | 4.85 | 4.86 | 0.01 | 0.21% | 4.79 | 5.03 | 24118 | 1191 | 0.56% |
| 2026-07-23 | 4.79 | 4.85 | 0.02 | 0.41% | 4.79 | 4.92 | 13554 | 658 | 0.32% |
| 2026-07-22 | 4.70 | 4.83 | 0.12 | 2.55% | 4.67 | 4.89 | 19851 | 945 | 0.46% |
| 2026-07-21 | 4.99 | 4.71 | -0.24 | -4.85% | 4.50 | 4.99 | 32981 | 1555 | 0.77% |
| 2026-07-20 | 4.85 | 4.95 | -0.22 | -4.26% | 4.81 | 5.11 | 59278 | 2956 | 1.38% |
| 2026-07-17 | 4.56 | 5.17 | 0.60 | 13.13% | 4.53 | 5.25 | 75321 | 3683 | 1.75% |
| 2026-07-16 | 4.64 | 4.57 | 0.00 | 0.00% | 4.48 | 4.64 | 9571 | 436 | 0.22% |
| 2026-07-15 | 4.59 | 4.57 | -0.04 | -0.87% | 4.55 | 4.73 | 19280 | 891 | 0.45% |
| 2026-07-14 | 4.48 | 4.61 | 0.13 | 2.90% | 4.37 | 4.72 | 23810 | 1083 | 0.55% |
| 2026-07-13 | 4.67 | 4.48 | -0.22 | -4.68% | 4.43 | 4.67 | 21788 | 987 | 0.51% |
| 2026-07-10 | 4.60 | 4.70 | 0.08 | 1.73% | 4.52 | 4.72 | 18934 | 881 | 0.44% |
| 2026-07-09 | 4.59 | 4.62 | 0.04 | 0.87% | 4.52 | 4.66 | 18784 | 861 | 0.44% |
| 2026-07-08 | 4.73 | 4.58 | -0.15 | -3.17% | 4.52 | 4.77 | 25246 | 1163 | 0.59% |
| 2026-07-07 | 4.94 | 4.73 | -0.23 | -4.64% | 4.73 | 4.94 | 30694 | 1475 | 0.71% |
| 2026-07-06 | 5.00 | 4.96 | -0.09 | -1.78% | 4.95 | 5.09 | 23177 | 1162 | 0.54% |
| 2026-07-03 | 5.00 | 5.05 | -0.03 | -0.59% | 4.99 | 5.15 | 32340 | 1636 | 0.75% |
| 2026-07-02 | 5.00 | 5.08 | 0.08 | 1.60% | 4.96 | 5.17 | 47261 | 2396 | 1.10% |
| 2026-07-01 | 4.92 | 5.00 | 0.08 | 1.63% | 4.91 | 5.06 | 27983 | 1401 | 0.65% |
| 2026-06-30 | 4.93 | 4.92 | 0.01 | 0.20% | 4.90 | 5.02 | 23554 | 1163 | 0.55% |
| 2026-06-29 | 5.01 | 4.91 | -0.14 | -2.77% | 4.90 | 5.15 | 20648 | 1024 | 0.48% |
| 2026-06-26 | 5.06 | 5.05 | -0.02 | -0.39% | 4.88 | 5.13 | 23727 | 1189 | 0.55% |
| 2026-06-25 | 5.17 | 5.07 | -0.11 | -2.12% | 5.07 | 5.24 | 22302 | 1142 | 0.52% |
| 2026-06-24 | 5.33 | 5.18 | -0.16 | -3.00% | 5.14 | 5.37 | 25073 | 1311 | 0.58% |
| 2026-06-23 | 5.21 | 5.34 | 0.13 | 2.50% | 5.16 | 5.38 | 24280 | 1285 | 0.56% |
| 2026-06-22 | 5.45 | 5.21 | -0.20 | -3.70% | 5.03 | 5.53 | 40731 | 2123 | 0.95% |
| 2026-06-18 | 5.58 | 5.41 | -0.18 | -3.22% | 5.37 | 5.58 | 30077 | 1637 | 0.70% |
| 2026-06-17 | 5.65 | 5.59 | -0.07 | -1.24% | 5.50 | 5.70 | 36522 | 2036 | 0.85% |
| 2026-06-16 | 5.53 | 5.66 | 0.18 | 3.28% | 5.45 | 5.78 | 40448 | 2265 | 0.94% |
| 2026-06-15 | 5.48 | 5.48 | 0.00 | 0.00% | 5.46 | 5.61 | 21945 | 1215 | 0.51% |
| 2026-06-12 | 5.46 | 5.48 | -0.01 | -0.18% | 5.34 | 5.55 | 29313 | 1589 | 0.68% |
| 2026-06-11 | 5.70 | 5.49 | -0.24 | -4.19% | 5.43 | 5.70 | 31183 | 1739 | 0.73% |
| 2026-06-10 | 5.86 | 5.73 | -0.15 | -2.55% | 5.64 | 5.87 | 30359 | 1741 | 0.71% |
| 2026-06-09 | 5.85 | 5.88 | 0.01 | 0.17% | 5.82 | 5.93 | 14966 | 878 | 0.35% |
| 2026-06-08 | 5.81 | 5.87 | -0.02 | -0.34% | 5.76 | 6.03 | 23915 | 1410 | 0.56% |
| 2026-06-05 | 5.71 | 5.89 | 0.08 | 1.38% | 5.70 | 5.90 | 26505 | 1534 | 0.62% |
| 2026-06-04 | 5.95 | 5.81 | -0.16 | -2.68% | 5.80 | 5.97 | 24390 | 1431 | 0.57% |
| 2026-06-03 | 5.95 | 5.97 | -0.01 | -0.17% | 5.93 | 6.17 | 41399 | 2495 | 0.96% |
| 2026-06-02 | 5.97 | 5.98 | -0.01 | -0.17% | 5.83 | 6.02 | 36687 | 2172 | 0.85% |
| 2026-06-01 | 5.67 | 5.99 | 0.33 | 5.83% | 5.67 | 6.02 | 56707 | 3359 | 1.32% |
| 2026-05-29 | 5.65 | 5.66 | -0.25 | -4.23% | 5.62 | 5.85 | 48168 | 2742 | 1.12% |
| 2026-05-28 | 5.69 | 5.91 | 0.19 | 3.32% | 5.67 | 6.07 | 37201 | 2192 | 0.87% |
| 2026-05-27 | 5.67 | 5.72 | 0.03 | 0.53% | 5.67 | 5.86 | 26366 | 1515 | 0.61% |
| 2026-05-26 | 5.85 | 5.69 | -0.11 | -1.90% | 5.69 | 5.85 | 22119 | 1274 | 0.51% |
| 2026-05-25 | 5.88 | 5.80 | -0.08 | -1.36% | 5.70 | 5.89 | 29707 | 1722 | 0.69% |
| 2026-05-22 | 5.93 | 5.88 | -0.14 | -2.33% | 5.80 | 6.00 | 36777 | 2156 | 0.86% |
| 2026-05-21 | 6.06 | 6.02 | -0.01 | -0.17% | 5.93 | 6.06 | 27728 | 1665 | 0.64% |
| 2026-05-20 | 6.01 | 6.03 | 0.02 | 0.33% | 5.86 | 6.06 | 36295 | 2169 | 0.84% |
| 2026-05-19 | 5.74 | 6.01 | 0.28 | 4.89% | 5.69 | 6.04 | 43669 | 2573 | 1.02% |
| 2026-05-18 | 5.77 | 5.73 | 0.04 | 0.70% | 5.57 | 5.77 | 35881 | 2031 | 0.83% |
| 2026-05-15 | 5.76 | 5.69 | -0.02 | -0.35% | 5.65 | 5.85 | 38250 | 2193 | 0.89% |
| 2026-05-14 | 5.90 | 5.71 | -0.15 | -2.56% | 5.70 | 5.90 | 41189 | 2382 | 0.96% |
| 2026-05-13 | 5.95 | 5.86 | -0.12 | -2.01% | 5.85 | 6.05 | 35169 | 2088 | 0.82% |
| 2026-05-12 | 5.86 | 5.98 | 0.15 | 2.57% | 5.75 | 6.04 | 50102 | 2964 | 1.17% |
| 2026-05-11 | 6.02 | 5.83 | -0.16 | -2.67% | 5.80 | 6.03 | 71907 | 4225 | 1.67% |