当前时间：2026-08-21 04:57:46 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 4.86 | 5.13 | 0.30 | 6.21% | 4.83 | 5.35 | 530949 | 27231 | 5.71% |
| 2026-08-19 | 5.05 | 4.83 | -0.28 | -5.48% | 4.81 | 5.09 | 230598 | 11272 | 2.48% |
| 2026-08-18 | 5.16 | 5.11 | -0.10 | -1.92% | 5.01 | 5.20 | 264591 | 13428 | 2.85% |
| 2026-08-17 | 5.25 | 5.21 | -0.03 | -0.57% | 5.12 | 5.27 | 211410 | 10928 | 2.27% |
| 2026-08-14 | 5.34 | 5.24 | -0.11 | -2.06% | 5.13 | 5.39 | 302143 | 15776 | 3.25% |
| 2026-08-13 | 5.51 | 5.35 | -0.17 | -3.08% | 5.31 | 5.62 | 352587 | 19300 | 3.79% |
| 2026-08-12 | 5.41 | 5.52 | 0.07 | 1.28% | 5.41 | 5.58 | 378700 | 20901 | 4.07% |
| 2026-08-11 | 5.43 | 5.45 | -0.06 | -1.09% | 5.40 | 5.65 | 425161 | 23287 | 4.57% |
| 2026-08-10 | 5.45 | 5.51 | 0.21 | 3.96% | 5.18 | 5.61 | 566806 | 30543 | 6.10% |
| 2026-08-07 | 5.33 | 5.30 | -0.05 | -0.93% | 5.12 | 5.37 | 318730 | 16659 | 3.43% |
| 2026-08-06 | 5.47 | 5.35 | -0.12 | -2.19% | 5.25 | 5.53 | 365007 | 19593 | 3.93% |
| 2026-08-05 | 5.48 | 5.47 | -0.01 | -0.18% | 5.38 | 5.56 | 442624 | 24243 | 4.76% |
| 2026-08-04 | 5.19 | 5.48 | 0.29 | 5.59% | 5.19 | 5.54 | 606765 | 32550 | 6.53% |
| 2026-08-03 | 5.12 | 5.19 | 0.03 | 0.58% | 5.01 | 5.24 | 497001 | 25501 | 5.34% |
| 2026-07-31 | 4.76 | 5.16 | 0.37 | 7.72% | 4.75 | 5.29 | 766885 | 39116 | 8.25% |
| 2026-07-30 | 4.93 | 4.79 | -0.26 | -5.15% | 4.76 | 5.25 | 671571 | 33360 | 7.22% |
| 2026-07-29 | 4.90 | 5.05 | 0.37 | 7.91% | 4.90 | 5.44 | 784161 | 39617 | 8.43% |
| 2026-07-28 | 4.62 | 4.68 | 0.02 | 0.43% | 4.59 | 4.78 | 223572 | 10507 | 2.40% |
| 2026-07-27 | 4.43 | 4.66 | 0.23 | 5.19% | 4.38 | 4.67 | 256306 | 11753 | 2.76% |
| 2026-07-24 | 4.52 | 4.43 | -0.18 | -3.90% | 4.41 | 4.59 | 195922 | 8775 | 2.11% |
| 2026-07-23 | 4.50 | 4.61 | 0.09 | 1.99% | 4.42 | 4.64 | 242654 | 11025 | 2.61% |
| 2026-07-22 | 4.60 | 4.52 | -0.12 | -2.59% | 4.49 | 4.64 | 230488 | 10501 | 2.48% |
| 2026-07-21 | 4.62 | 4.64 | -0.02 | -0.43% | 4.32 | 4.74 | 409663 | 18614 | 4.41% |
| 2026-07-20 | 4.80 | 4.66 | -0.11 | -2.31% | 4.57 | 4.87 | 386530 | 18240 | 4.16% |
| 2026-07-17 | 5.07 | 4.77 | -0.32 | -6.29% | 4.72 | 5.24 | 534243 | 26482 | 5.75% |
| 2026-07-16 | 4.71 | 5.09 | 0.31 | 6.49% | 4.68 | 5.25 | 595248 | 29737 | 6.40% |
| 2026-07-15 | 4.57 | 4.78 | 0.16 | 3.46% | 4.55 | 4.88 | 322741 | 15388 | 3.47% |
| 2026-07-14 | 4.62 | 4.62 | 0.00 | 0.00% | 4.47 | 4.67 | 220170 | 10054 | 2.37% |
| 2026-07-13 | 5.01 | 4.62 | -0.42 | -8.33% | 4.61 | 5.05 | 393973 | 18669 | 4.24% |
| 2026-07-10 | 4.75 | 5.04 | 0.22 | 4.56% | 4.71 | 5.17 | 447175 | 22494 | 4.81% |
| 2026-07-09 | 4.72 | 4.82 | 0.06 | 1.26% | 4.65 | 4.92 | 286175 | 13713 | 3.08% |
| 2026-07-08 | 4.77 | 4.76 | 0.00 | 0.00% | 4.70 | 4.85 | 206382 | 9832 | 2.22% |
| 2026-07-07 | 4.80 | 4.76 | -0.04 | -0.83% | 4.71 | 4.92 | 239578 | 11490 | 2.58% |
| 2026-07-06 | 4.97 | 4.80 | -0.19 | -3.81% | 4.78 | 5.04 | 219176 | 10757 | 2.36% |
| 2026-07-03 | 5.01 | 4.99 | 0.02 | 0.40% | 4.87 | 5.07 | 244281 | 12131 | 2.63% |
| 2026-07-02 | 4.95 | 4.97 | 0.00 | 0.00% | 4.93 | 5.17 | 336931 | 16975 | 3.62% |
| 2026-07-01 | 4.81 | 4.97 | 0.14 | 2.90% | 4.76 | 5.04 | 264321 | 13017 | 2.84% |
| 2026-06-30 | 4.73 | 4.83 | 0.10 | 2.11% | 4.70 | 4.90 | 214904 | 10340 | 2.31% |
| 2026-06-29 | 4.72 | 4.73 | -0.02 | -0.42% | 4.56 | 4.83 | 232239 | 10920 | 2.50% |
| 2026-06-26 | 4.90 | 4.75 | -0.17 | -3.46% | 4.72 | 4.90 | 251338 | 12033 | 2.70% |
| 2026-06-25 | 4.92 | 4.92 | -0.07 | -1.40% | 4.82 | 4.98 | 246509 | 12102 | 2.65% |
| 2026-06-24 | 5.15 | 4.99 | -0.15 | -2.92% | 4.86 | 5.16 | 315795 | 15695 | 3.40% |
| 2026-06-23 | 5.13 | 5.14 | -0.04 | -0.77% | 5.11 | 5.32 | 307421 | 16050 | 3.31% |
| 2026-06-22 | 5.00 | 5.18 | 0.13 | 2.57% | 4.89 | 5.20 | 378078 | 19058 | 4.07% |
| 2026-06-18 | 5.08 | 5.05 | -0.04 | -0.79% | 4.99 | 5.24 | 286992 | 14560 | 3.09% |
| 2026-06-17 | 5.30 | 5.09 | -0.24 | -4.50% | 5.03 | 5.30 | 344075 | 17627 | 3.70% |
| 2026-06-16 | 5.24 | 5.33 | 0.04 | 0.76% | 5.10 | 5.34 | 317805 | 16589 | 3.42% |
| 2026-06-15 | 5.30 | 5.29 | 0.03 | 0.57% | 5.22 | 5.40 | 292685 | 15494 | 3.15% |
| 2026-06-12 | 5.33 | 5.26 | -0.01 | -0.19% | 5.13 | 5.39 | 418811 | 22136 | 4.50% |
| 2026-06-11 | 5.65 | 5.27 | -0.47 | -8.19% | 5.21 | 5.65 | 529872 | 28273 | 5.70% |
| 2026-06-10 | 5.69 | 5.74 | -0.07 | -1.20% | 5.61 | 6.09 | 529521 | 30802 | 5.69% |
| 2026-06-09 | 5.91 | 5.81 | -0.14 | -2.35% | 5.66 | 5.97 | 408017 | 23603 | 4.39% |
| 2026-06-08 | 5.88 | 5.95 | -0.13 | -2.14% | 5.81 | 6.31 | 495129 | 29985 | 5.32% |
| 2026-06-05 | 6.00 | 6.08 | 0.01 | 0.16% | 5.75 | 6.31 | 617303 | 37489 | 6.64% |
| 2026-06-04 | 6.23 | 6.07 | -0.23 | -3.65% | 6.00 | 6.29 | 551791 | 33704 | 5.93% |
| 2026-06-03 | 6.46 | 6.30 | -0.28 | -4.26% | 6.15 | 6.48 | 690203 | 43550 | 7.42% |
| 2026-06-02 | 7.00 | 6.58 | -0.56 | -7.84% | 6.48 | 7.02 | 929332 | 61541 | 9.99% |
| 2026-06-01 | 6.81 | 7.14 | 0.16 | 2.29% | 6.75 | 7.28 | 1153015 | 81160 | 12.40% |
| 2026-05-29 | 6.71 | 6.98 | 0.35 | 5.28% | 6.61 | 7.11 | 1113376 | 77394 | 11.97% |
| 2026-05-28 | 6.84 | 6.63 | -0.08 | -1.19% | 6.51 | 6.92 | 1184113 | 79040 | 12.73% |
| 2026-05-27 | 5.75 | 6.71 | 1.12 | 20.04% | 5.72 | 6.71 | 759292 | 48768 | 8.17% |
| 2026-05-26 | 5.71 | 5.59 | -0.14 | -2.44% | 5.51 | 5.71 | 175737 | 9849 | 1.89% |
| 2026-05-25 | 5.81 | 5.73 | -0.07 | -1.21% | 5.66 | 5.90 | 141853 | 8144 | 1.53% |
| 2026-05-22 | 5.80 | 5.80 | 0.06 | 1.05% | 5.66 | 5.86 | 160289 | 9234 | 1.72% |
| 2026-05-21 | 6.00 | 5.74 | -0.25 | -4.17% | 5.73 | 6.07 | 214892 | 12718 | 2.31% |
| 2026-05-20 | 6.15 | 5.99 | -0.20 | -3.23% | 5.94 | 6.17 | 204205 | 12267 | 2.20% |
| 2026-05-19 | 6.16 | 6.19 | 0.02 | 0.32% | 6.11 | 6.35 | 201709 | 12542 | 2.17% |
| 2026-05-18 | 6.19 | 6.17 | -0.04 | -0.64% | 6.09 | 6.27 | 167159 | 10280 | 1.80% |
| 2026-05-15 | 6.17 | 6.21 | 0.07 | 1.14% | 6.13 | 6.40 | 262301 | 16450 | 2.82% |
| 2026-05-14 | 6.43 | 6.14 | -0.26 | -4.06% | 6.13 | 6.48 | 200891 | 12511 | 2.16% |
| 2026-05-13 | 6.27 | 6.40 | 0.08 | 1.27% | 6.25 | 6.50 | 205761 | 13114 | 2.21% |