当前时间：2026-08-20 22:35:12 星期四休市中
| 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 | 4.94 | 5.19 | 0.27 | 5.49% | 4.94 | 5.20 | 77348 | 3936 | 1.46% |
| 2026-08-19 | 5.13 | 4.92 | -0.22 | -4.28% | 4.92 | 5.13 | 75377 | 3754 | 1.42% |
| 2026-08-18 | 5.21 | 5.14 | -0.10 | -1.91% | 5.13 | 5.27 | 57204 | 2960 | 1.08% |
| 2026-08-17 | 5.16 | 5.24 | 0.11 | 2.14% | 5.10 | 5.24 | 50544 | 2618 | 0.95% |
| 2026-08-14 | 5.04 | 5.13 | 0.08 | 1.58% | 5.02 | 5.17 | 61192 | 3110 | 1.15% |
| 2026-08-13 | 5.14 | 5.05 | -0.06 | -1.17% | 5.03 | 5.15 | 58211 | 2962 | 1.10% |
| 2026-08-12 | 5.05 | 5.11 | 0.04 | 0.79% | 5.04 | 5.15 | 49477 | 2524 | 0.93% |
| 2026-08-11 | 5.04 | 5.07 | 0.01 | 0.20% | 5.04 | 5.22 | 90578 | 4648 | 1.71% |
| 2026-08-10 | 4.93 | 5.06 | 0.11 | 2.22% | 4.88 | 5.08 | 73324 | 3658 | 1.38% |
| 2026-08-07 | 4.92 | 4.95 | 0.03 | 0.61% | 4.82 | 4.98 | 97816 | 4789 | 1.84% |
| 2026-08-06 | 4.77 | 4.92 | 0.17 | 3.58% | 4.77 | 4.94 | 120211 | 5856 | 2.27% |
| 2026-08-05 | 4.67 | 4.75 | 0.07 | 1.50% | 4.67 | 4.88 | 107048 | 5122 | 2.02% |
| 2026-08-04 | 4.62 | 4.68 | 0.07 | 1.52% | 4.58 | 4.72 | 70530 | 3289 | 1.33% |
| 2026-08-03 | 4.48 | 4.61 | 0.11 | 2.44% | 4.44 | 4.61 | 66980 | 3046 | 1.26% |
| 2026-07-31 | 4.29 | 4.50 | 0.24 | 5.63% | 4.29 | 4.52 | 112219 | 4960 | 2.12% |
| 2026-07-30 | 4.33 | 4.26 | -0.09 | -2.07% | 4.26 | 4.41 | 67310 | 2911 | 1.27% |
| 2026-07-29 | 4.30 | 4.35 | 0.07 | 1.64% | 4.28 | 4.37 | 56515 | 2446 | 1.07% |
| 2026-07-28 | 4.24 | 4.28 | 0.01 | 0.23% | 4.24 | 4.35 | 56802 | 2443 | 1.07% |
| 2026-07-27 | 4.14 | 4.27 | 0.09 | 2.15% | 4.14 | 4.29 | 44962 | 1910 | 0.85% |
| 2026-07-24 | 4.22 | 4.18 | -0.10 | -2.34% | 4.14 | 4.25 | 40198 | 1680 | 0.76% |
| 2026-07-23 | 4.11 | 4.28 | 0.17 | 4.14% | 4.11 | 4.28 | 56572 | 2383 | 1.07% |
| 2026-07-22 | 4.17 | 4.11 | -0.10 | -2.38% | 4.06 | 4.24 | 66970 | 2780 | 1.26% |
| 2026-07-21 | 4.28 | 4.21 | -0.03 | -0.71% | 4.06 | 4.28 | 78516 | 3268 | 1.48% |
| 2026-07-20 | 4.47 | 4.24 | -0.21 | -4.72% | 4.17 | 4.53 | 84668 | 3697 | 1.60% |
| 2026-07-17 | 4.59 | 4.45 | -0.17 | -3.68% | 4.44 | 4.68 | 72787 | 3298 | 1.37% |
| 2026-07-16 | 4.54 | 4.62 | 0.04 | 0.87% | 4.51 | 4.72 | 60828 | 2814 | 1.15% |
| 2026-07-15 | 4.52 | 4.58 | 0.06 | 1.33% | 4.51 | 4.60 | 49019 | 2234 | 0.92% |
| 2026-07-14 | 4.51 | 4.52 | -0.02 | -0.44% | 4.43 | 4.56 | 60298 | 2712 | 1.14% |
| 2026-07-13 | 4.74 | 4.54 | -0.24 | -5.02% | 4.52 | 4.78 | 85271 | 3925 | 1.61% |
| 2026-07-10 | 4.60 | 4.78 | 0.12 | 2.58% | 4.55 | 4.87 | 88928 | 4210 | 1.68% |
| 2026-07-09 | 4.57 | 4.66 | 0.03 | 0.65% | 4.51 | 4.77 | 93749 | 4349 | 1.77% |
| 2026-07-08 | 4.48 | 4.63 | 0.17 | 3.81% | 4.44 | 4.75 | 81887 | 3733 | 1.54% |
| 2026-07-07 | 4.66 | 4.46 | -0.22 | -4.70% | 4.45 | 4.69 | 69415 | 3150 | 1.31% |
| 2026-07-06 | 4.78 | 4.68 | -0.09 | -1.89% | 4.66 | 4.93 | 66404 | 3196 | 1.25% |
| 2026-07-03 | 4.68 | 4.77 | 0.09 | 1.92% | 4.60 | 4.79 | 55468 | 2626 | 1.05% |
| 2026-07-02 | 4.59 | 4.68 | 0.09 | 1.96% | 4.57 | 4.76 | 91821 | 4302 | 1.73% |
| 2026-07-01 | 4.46 | 4.59 | 0.15 | 3.38% | 4.46 | 4.67 | 87888 | 4034 | 1.66% |
| 2026-06-30 | 4.45 | 4.44 | -0.05 | -1.11% | 4.40 | 4.55 | 75506 | 3372 | 1.42% |
| 2026-06-29 | 4.40 | 4.49 | 0.05 | 1.13% | 4.30 | 4.50 | 71072 | 3132 | 1.34% |
| 2026-06-26 | 4.55 | 4.44 | -0.21 | -4.52% | 4.41 | 4.58 | 100064 | 4486 | 1.89% |
| 2026-06-25 | 4.85 | 4.65 | -0.17 | -3.53% | 4.65 | 4.91 | 83072 | 3948 | 1.57% |
| 2026-06-24 | 5.02 | 4.82 | -0.25 | -4.93% | 4.80 | 5.05 | 70354 | 3439 | 1.33% |
| 2026-06-23 | 4.99 | 5.07 | 0.04 | 0.80% | 4.97 | 5.15 | 67599 | 3427 | 1.27% |
| 2026-06-22 | 5.02 | 5.03 | -0.07 | -1.37% | 4.79 | 5.07 | 117130 | 5767 | 2.21% |
| 2026-06-18 | 5.23 | 5.10 | -0.13 | -2.49% | 5.08 | 5.23 | 60662 | 3115 | 1.14% |
| 2026-06-17 | 5.30 | 5.23 | -0.09 | -1.69% | 5.18 | 5.30 | 56061 | 2931 | 1.06% |
| 2026-06-16 | 5.17 | 5.32 | 0.12 | 2.31% | 5.10 | 5.32 | 64104 | 3345 | 1.21% |
| 2026-06-15 | 5.14 | 5.20 | 0.13 | 2.56% | 5.11 | 5.23 | 53116 | 2745 | 1.00% |
| 2026-06-12 | 5.05 | 5.07 | 0.07 | 1.40% | 5.02 | 5.11 | 53414 | 2705 | 1.01% |
| 2026-06-11 | 5.10 | 5.00 | -0.16 | -3.10% | 4.99 | 5.14 | 59284 | 2984 | 1.12% |
| 2026-06-10 | 5.25 | 5.16 | -0.14 | -2.64% | 5.10 | 5.28 | 52594 | 2714 | 0.99% |
| 2026-06-09 | 5.25 | 5.30 | 0.07 | 1.34% | 5.21 | 5.32 | 47751 | 2512 | 0.90% |
| 2026-06-08 | 5.27 | 5.23 | -0.12 | -2.24% | 5.15 | 5.33 | 55399 | 2901 | 1.04% |
| 2026-06-05 | 5.25 | 5.35 | 0.10 | 1.90% | 5.24 | 5.41 | 57942 | 3092 | 1.09% |
| 2026-06-04 | 5.41 | 5.25 | -0.22 | -4.02% | 5.24 | 5.44 | 70926 | 3768 | 1.34% |
| 2026-06-03 | 5.55 | 5.47 | -0.09 | -1.62% | 5.42 | 5.56 | 51333 | 2816 | 0.97% |
| 2026-06-02 | 5.60 | 5.56 | 0.01 | 0.18% | 5.45 | 5.64 | 64165 | 3547 | 1.21% |
| 2026-06-01 | 5.44 | 5.55 | 0.13 | 2.40% | 5.37 | 5.58 | 65167 | 3588 | 1.23% |
| 2026-05-29 | 5.42 | 5.42 | -0.01 | -0.18% | 5.36 | 5.53 | 66003 | 3590 | 1.24% |
| 2026-05-28 | 5.37 | 5.43 | 0.08 | 1.50% | 5.32 | 5.47 | 61967 | 3345 | 1.17% |
| 2026-05-27 | 5.49 | 5.35 | -0.09 | -1.65% | 5.31 | 5.51 | 73908 | 3978 | 1.39% |
| 2026-05-26 | 5.54 | 5.44 | -0.19 | -3.37% | 5.38 | 5.54 | 102254 | 5564 | 1.93% |
| 2026-05-25 | 5.82 | 5.63 | -0.19 | -3.26% | 5.56 | 5.82 | 119917 | 6803 | 2.26% |
| 2026-05-22 | 5.80 | 5.82 | 0.08 | 1.39% | 5.73 | 5.83 | 62126 | 3596 | 1.17% |
| 2026-05-21 | 5.92 | 5.74 | -0.20 | -3.37% | 5.71 | 6.02 | 103464 | 6065 | 1.95% |
| 2026-05-20 | 6.03 | 5.94 | -0.15 | -2.46% | 5.90 | 6.08 | 97301 | 5812 | 1.83% |
| 2026-05-19 | 5.83 | 6.09 | 0.26 | 4.46% | 5.81 | 6.12 | 128485 | 7751 | 2.42% |
| 2026-05-18 | 5.80 | 5.83 | 0.05 | 0.87% | 5.73 | 5.88 | 62024 | 3594 | 1.17% |
| 2026-05-15 | 5.74 | 5.78 | 0.04 | 0.70% | 5.73 | 5.93 | 80669 | 4689 | 1.52% |
| 2026-05-14 | 5.87 | 5.74 | -0.14 | -2.38% | 5.72 | 5.89 | 69279 | 4006 | 1.31% |
| 2026-05-13 | 5.72 | 5.88 | 0.14 | 2.44% | 5.69 | 5.89 | 93746 | 5434 | 1.77% |
| 2026-05-12 | 5.83 | 5.74 | -0.13 | -2.21% | 5.73 | 5.86 | 79285 | 4583 | 1.49% |