当前时间：2026-08-07 06:31:21 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-06 | 4.98 | 4.92 | -0.07 | -1.40% | 4.86 | 4.99 | 357463 | 17591 | 0.79% |
| 2026-08-05 | 4.99 | 4.99 | 0.00 | 0.00% | 4.96 | 5.03 | 302441 | 15108 | 0.67% |
| 2026-08-04 | 5.04 | 4.99 | -0.06 | -1.19% | 4.99 | 5.07 | 292512 | 14692 | 0.65% |
| 2026-08-03 | 5.00 | 5.05 | 0.03 | 0.60% | 4.98 | 5.06 | 352762 | 17741 | 0.78% |
| 2026-07-31 | 4.96 | 5.02 | 0.02 | 0.40% | 4.96 | 5.05 | 417961 | 20957 | 0.93% |
| 2026-07-30 | 4.94 | 5.00 | 0.03 | 0.60% | 4.94 | 5.05 | 402501 | 20130 | 0.89% |
| 2026-07-29 | 4.87 | 4.97 | 0.09 | 1.84% | 4.87 | 4.99 | 385030 | 19066 | 0.86% |
| 2026-07-28 | 4.89 | 4.88 | -0.03 | -0.61% | 4.85 | 4.91 | 253094 | 12330 | 0.56% |
| 2026-07-27 | 4.85 | 4.91 | 0.06 | 1.24% | 4.82 | 4.95 | 310188 | 15192 | 0.69% |
| 2026-07-24 | 4.94 | 4.85 | -0.14 | -2.81% | 4.83 | 4.98 | 309298 | 15128 | 0.69% |
| 2026-07-23 | 4.92 | 4.99 | 0.06 | 1.22% | 4.89 | 4.99 | 334484 | 16532 | 0.74% |
| 2026-07-22 | 4.98 | 4.93 | -0.07 | -1.40% | 4.86 | 4.99 | 448751 | 22104 | 1.00% |
| 2026-07-21 | 4.92 | 5.00 | 0.06 | 1.21% | 4.91 | 5.08 | 685828 | 34321 | 1.52% |
| 2026-07-20 | 4.87 | 4.94 | 0.11 | 2.28% | 4.84 | 4.96 | 600160 | 29499 | 1.33% |
| 2026-07-17 | 4.81 | 4.83 | 0.00 | 0.00% | 4.81 | 4.94 | 586376 | 28616 | 1.30% |
| 2026-07-16 | 4.85 | 4.83 | -0.11 | -2.23% | 4.83 | 4.94 | 491638 | 23897 | 1.09% |
| 2026-07-15 | 4.92 | 4.94 | 0.23 | 4.88% | 4.92 | 5.09 | 866921 | 43140 | 1.93% |
| 2026-07-14 | 4.64 | 4.71 | 0.04 | 0.86% | 4.62 | 4.74 | 268914 | 12608 | 0.60% |
| 2026-07-13 | 4.73 | 4.67 | -0.08 | -1.68% | 4.64 | 4.77 | 277062 | 12969 | 0.62% |
| 2026-07-10 | 4.71 | 4.75 | 0.05 | 1.06% | 4.62 | 4.77 | 328216 | 15450 | 0.73% |
| 2026-07-09 | 4.68 | 4.70 | 0.01 | 0.21% | 4.59 | 4.72 | 268220 | 12478 | 0.60% |
| 2026-07-08 | 4.68 | 4.69 | -0.01 | -0.21% | 4.63 | 4.73 | 239686 | 11219 | 0.53% |
| 2026-07-07 | 4.78 | 4.70 | -0.09 | -1.88% | 4.66 | 4.80 | 261548 | 12317 | 0.58% |
| 2026-07-06 | 4.79 | 4.79 | 0.01 | 0.21% | 4.72 | 4.82 | 293319 | 13991 | 0.65% |
| 2026-07-03 | 4.73 | 4.78 | 0.04 | 0.84% | 4.72 | 4.82 | 330852 | 15772 | 0.74% |
| 2026-07-02 | 4.80 | 4.74 | -0.07 | -1.46% | 4.71 | 4.87 | 403276 | 19214 | 0.90% |
| 2026-07-01 | 4.57 | 4.81 | 0.25 | 5.48% | 4.53 | 4.95 | 657003 | 31575 | 1.46% |
| 2026-06-30 | 4.55 | 4.56 | -0.01 | -0.22% | 4.49 | 4.59 | 249664 | 11334 | 0.56% |
| 2026-06-29 | 4.50 | 4.57 | 0.04 | 0.88% | 4.45 | 4.59 | 320078 | 14495 | 0.71% |
| 2026-06-26 | 4.78 | 4.53 | -0.29 | -6.02% | 4.52 | 4.81 | 466084 | 21670 | 1.04% |
| 2026-06-25 | 4.72 | 4.83 | 0.10 | 2.11% | 4.63 | 4.89 | 522426 | 24971 | 1.16% |
| 2026-06-24 | 4.83 | 4.73 | -0.12 | -2.47% | 4.70 | 4.88 | 412758 | 19630 | 0.92% |
| 2026-06-23 | 4.88 | 4.85 | -0.06 | -1.22% | 4.81 | 5.00 | 561183 | 27599 | 1.25% |
| 2026-06-22 | 4.61 | 4.91 | 0.29 | 6.28% | 4.53 | 4.91 | 658601 | 31310 | 1.46% |
| 2026-06-18 | 4.76 | 4.62 | -0.15 | -3.14% | 4.61 | 4.78 | 334722 | 15633 | 0.74% |
| 2026-06-17 | 4.80 | 4.77 | -0.04 | -0.83% | 4.74 | 4.84 | 325075 | 15552 | 0.72% |
| 2026-06-16 | 4.84 | 4.81 | -0.04 | -0.82% | 4.76 | 4.85 | 301571 | 14526 | 0.67% |
| 2026-06-15 | 4.68 | 4.85 | 0.20 | 4.30% | 4.67 | 4.90 | 606534 | 29249 | 1.35% |
| 2026-06-12 | 4.52 | 4.65 | 0.14 | 3.10% | 4.49 | 4.68 | 363961 | 16778 | 0.81% |
| 2026-06-11 | 4.58 | 4.51 | -0.10 | -2.17% | 4.46 | 4.63 | 294562 | 13330 | 0.65% |
| 2026-06-10 | 4.50 | 4.61 | 0.08 | 1.77% | 4.50 | 4.61 | 345978 | 15772 | 0.77% |
| 2026-06-09 | 4.52 | 4.53 | 0.01 | 0.22% | 4.45 | 4.55 | 242037 | 10914 | 0.54% |
| 2026-06-08 | 4.62 | 4.52 | -0.15 | -3.21% | 4.48 | 4.64 | 355236 | 16197 | 0.79% |
| 2026-06-05 | 4.68 | 4.67 | -0.02 | -0.43% | 4.66 | 4.73 | 280286 | 13164 | 0.62% |
| 2026-06-04 | 4.74 | 4.69 | -0.08 | -1.68% | 4.66 | 4.81 | 253289 | 11939 | 0.56% |
| 2026-06-03 | 4.82 | 4.77 | -0.05 | -1.04% | 4.76 | 4.86 | 259564 | 12490 | 0.58% |
| 2026-06-02 | 4.86 | 4.82 | -0.03 | -0.62% | 4.80 | 4.89 | 241793 | 11692 | 0.54% |
| 2026-06-01 | 4.79 | 4.85 | 0.09 | 1.89% | 4.73 | 4.88 | 331160 | 15956 | 0.74% |
| 2026-05-29 | 4.75 | 4.76 | 0.01 | 0.21% | 4.74 | 4.86 | 389678 | 18712 | 0.87% |
| 2026-05-28 | 4.78 | 4.75 | -0.05 | -1.04% | 4.66 | 4.80 | 277103 | 13122 | 0.62% |
| 2026-05-27 | 4.87 | 4.80 | -0.09 | -1.84% | 4.78 | 4.96 | 287719 | 13931 | 0.64% |
| 2026-05-26 | 4.85 | 4.89 | 0.01 | 0.20% | 4.82 | 4.91 | 269088 | 13117 | 0.60% |
| 2026-05-25 | 4.87 | 4.88 | 0.04 | 0.83% | 4.80 | 4.89 | 281867 | 13639 | 0.63% |
| 2026-05-22 | 4.93 | 4.84 | -0.09 | -1.83% | 4.81 | 4.95 | 353027 | 17135 | 0.78% |
| 2026-05-21 | 4.95 | 4.93 | -0.02 | -0.40% | 4.92 | 5.08 | 377528 | 18925 | 0.84% |
| 2026-05-20 | 5.00 | 4.95 | -0.07 | -1.39% | 4.93 | 5.01 | 201823 | 9993 | 0.45% |
| 2026-05-19 | 5.00 | 5.02 | 0.02 | 0.40% | 4.95 | 5.03 | 262301 | 13094 | 0.58% |
| 2026-05-18 | 5.05 | 5.00 | -0.06 | -1.19% | 4.98 | 5.05 | 298046 | 14915 | 0.66% |
| 2026-05-15 | 5.15 | 5.06 | -0.09 | -1.75% | 5.02 | 5.19 | 417741 | 21264 | 0.93% |
| 2026-05-14 | 5.30 | 5.15 | -0.13 | -2.46% | 5.14 | 5.30 | 344042 | 17911 | 0.76% |
| 2026-05-13 | 5.27 | 5.28 | -0.01 | -0.19% | 5.25 | 5.31 | 278646 | 14692 | 0.62% |
| 2026-05-12 | 5.34 | 5.29 | -0.06 | -1.12% | 5.27 | 5.35 | 307535 | 16334 | 0.68% |
| 2026-05-11 | 5.29 | 5.35 | 0.06 | 1.13% | 5.25 | 5.37 | 395675 | 21053 | 0.88% |
| 2026-05-08 | 5.29 | 5.29 | -0.01 | -0.19% | 5.27 | 5.34 | 246649 | 13074 | 0.55% |
| 2026-05-07 | 5.33 | 5.30 | -0.02 | -0.38% | 5.28 | 5.35 | 236751 | 12560 | 0.53% |
| 2026-05-06 | 5.24 | 5.32 | 0.08 | 1.53% | 5.24 | 5.36 | 385746 | 20507 | 0.86% |
| 2026-04-30 | 5.26 | 5.24 | 0.00 | 0.00% | 5.23 | 5.34 | 311432 | 16446 | 0.69% |
| 2026-04-29 | 5.08 | 5.24 | 0.14 | 2.75% | 5.07 | 5.25 | 324595 | 16835 | 0.72% |