当前时间：2026-08-08 12:24:58 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-07 | 5.02 | 4.97 | -0.09 | -1.78% | 4.87 | 5.02 | 425673 | 20999 | 1.98% |
| 2026-08-06 | 4.85 | 5.06 | 0.20 | 4.12% | 4.82 | 5.13 | 688299 | 34490 | 3.21% |
| 2026-08-05 | 4.85 | 4.86 | -0.01 | -0.21% | 4.82 | 4.91 | 188948 | 9184 | 0.88% |
| 2026-08-04 | 4.93 | 4.87 | -0.04 | -0.81% | 4.85 | 4.94 | 220256 | 10749 | 1.03% |
| 2026-08-03 | 4.95 | 4.91 | -0.03 | -0.61% | 4.91 | 4.99 | 208491 | 10319 | 0.97% |
| 2026-07-31 | 4.85 | 4.94 | 0.02 | 0.41% | 4.82 | 4.99 | 267308 | 13122 | 1.25% |
| 2026-07-30 | 4.88 | 4.92 | 0.05 | 1.03% | 4.81 | 4.96 | 296116 | 14501 | 1.38% |
| 2026-07-29 | 4.68 | 4.87 | 0.18 | 3.84% | 4.67 | 4.90 | 411592 | 19839 | 1.92% |
| 2026-07-28 | 4.70 | 4.69 | -0.06 | -1.26% | 4.62 | 4.71 | 282529 | 13157 | 1.32% |
| 2026-07-27 | 4.60 | 4.75 | 0.08 | 1.71% | 4.58 | 4.77 | 316210 | 14844 | 1.47% |
| 2026-07-24 | 4.91 | 4.67 | -0.22 | -4.50% | 4.66 | 4.97 | 400398 | 19163 | 1.87% |
| 2026-07-23 | 4.77 | 4.89 | 0.07 | 1.45% | 4.75 | 4.92 | 366902 | 17763 | 1.71% |
| 2026-07-22 | 4.61 | 4.82 | 0.18 | 3.88% | 4.61 | 4.82 | 468276 | 22067 | 2.18% |
| 2026-07-21 | 4.73 | 4.64 | -0.11 | -2.32% | 4.62 | 4.75 | 431390 | 20146 | 2.01% |
| 2026-07-20 | 4.61 | 4.75 | 0.17 | 3.71% | 4.60 | 4.79 | 454570 | 21479 | 2.12% |
| 2026-07-17 | 4.68 | 4.58 | -0.11 | -2.35% | 4.57 | 4.75 | 344523 | 16121 | 1.60% |
| 2026-07-16 | 4.73 | 4.69 | -0.04 | -0.85% | 4.62 | 4.82 | 294823 | 13811 | 1.37% |
| 2026-07-15 | 4.66 | 4.73 | 0.05 | 1.07% | 4.61 | 4.75 | 326362 | 15324 | 1.52% |
| 2026-07-14 | 4.56 | 4.68 | 0.12 | 2.63% | 4.55 | 4.71 | 369474 | 17181 | 1.72% |
| 2026-07-13 | 4.55 | 4.56 | -0.04 | -0.87% | 4.49 | 4.61 | 320959 | 14547 | 1.50% |
| 2026-07-10 | 4.58 | 4.60 | -0.03 | -0.65% | 4.51 | 4.66 | 269175 | 12360 | 1.25% |
| 2026-07-09 | 4.62 | 4.63 | -0.03 | -0.64% | 4.57 | 4.70 | 248930 | 11503 | 1.16% |
| 2026-07-08 | 4.65 | 4.66 | 0.04 | 0.87% | 4.59 | 4.74 | 289448 | 13486 | 1.35% |
| 2026-07-07 | 4.80 | 4.62 | -0.18 | -3.75% | 4.59 | 4.80 | 265438 | 12375 | 1.24% |
| 2026-07-06 | 4.69 | 4.80 | 0.10 | 2.13% | 4.67 | 4.80 | 288880 | 13739 | 1.35% |
| 2026-07-03 | 4.66 | 4.70 | 0.05 | 1.08% | 4.65 | 4.78 | 252146 | 11847 | 1.17% |
| 2026-07-02 | 4.66 | 4.65 | 0.02 | 0.43% | 4.61 | 4.74 | 322887 | 15090 | 1.50% |
| 2026-07-01 | 4.55 | 4.63 | 0.07 | 1.54% | 4.51 | 4.70 | 258675 | 11948 | 1.21% |
| 2026-06-30 | 4.65 | 4.56 | -0.11 | -2.36% | 4.46 | 4.66 | 303809 | 13761 | 1.42% |
| 2026-06-29 | 4.66 | 4.67 | 0.01 | 0.21% | 4.50 | 4.67 | 258157 | 11880 | 1.20% |
| 2026-06-26 | 4.70 | 4.66 | -0.09 | -1.89% | 4.55 | 4.79 | 338604 | 15739 | 1.58% |
| 2026-06-25 | 4.83 | 4.75 | -0.11 | -2.26% | 4.69 | 4.89 | 247032 | 11755 | 1.15% |
| 2026-06-24 | 5.05 | 4.86 | -0.18 | -3.57% | 4.82 | 5.07 | 255751 | 12517 | 1.19% |
| 2026-06-23 | 5.05 | 5.04 | -0.02 | -0.40% | 5.00 | 5.20 | 339563 | 17287 | 1.58% |
| 2026-06-22 | 4.80 | 5.06 | 0.21 | 4.33% | 4.79 | 5.07 | 363166 | 17835 | 1.69% |
| 2026-06-18 | 5.00 | 4.85 | -0.19 | -3.77% | 4.78 | 5.03 | 496967 | 24080 | 2.32% |
| 2026-06-17 | 5.29 | 5.04 | -0.21 | -4.00% | 5.01 | 5.29 | 371927 | 19016 | 1.73% |
| 2026-06-16 | 5.33 | 5.25 | -0.13 | -2.42% | 5.22 | 5.37 | 330720 | 17478 | 1.54% |
| 2026-06-15 | 5.49 | 5.38 | -0.18 | -3.24% | 5.31 | 5.49 | 415485 | 22376 | 1.94% |
| 2026-06-12 | 5.47 | 5.56 | 0.03 | 0.54% | 5.36 | 5.68 | 354150 | 19575 | 1.65% |
| 2026-06-11 | 5.59 | 5.53 | -0.06 | -1.07% | 5.46 | 5.75 | 296070 | 16437 | 1.38% |
| 2026-06-10 | 5.78 | 5.59 | -0.24 | -4.12% | 5.51 | 5.81 | 419160 | 23613 | 1.95% |
| 2026-06-09 | 5.83 | 5.83 | -0.18 | -3.00% | 5.72 | 5.95 | 428790 | 24945 | 2.00% |
| 2026-06-08 | 6.03 | 6.01 | -0.10 | -1.64% | 5.89 | 6.19 | 512048 | 30819 | 2.39% |
| 2026-06-05 | 6.05 | 6.11 | -0.04 | -0.65% | 5.98 | 6.25 | 650890 | 39896 | 3.03% |
| 2026-06-04 | 5.93 | 6.15 | 0.20 | 3.36% | 5.91 | 6.30 | 789557 | 48097 | 3.68% |
| 2026-06-03 | 5.83 | 5.95 | 0.07 | 1.19% | 5.77 | 6.05 | 644007 | 37909 | 3.00% |
| 2026-06-02 | 6.03 | 5.88 | -0.17 | -2.81% | 5.85 | 6.09 | 685939 | 40806 | 3.20% |
| 2026-06-01 | 5.65 | 6.05 | 0.44 | 7.84% | 5.62 | 6.06 | 899675 | 53071 | 4.19% |
| 2026-05-29 | 5.50 | 5.61 | 0.11 | 2.00% | 5.48 | 5.71 | 604768 | 34050 | 2.82% |
| 2026-05-28 | 5.42 | 5.50 | 0.08 | 1.48% | 5.35 | 5.69 | 601037 | 33517 | 2.80% |
| 2026-05-27 | 5.36 | 5.42 | 0.04 | 0.74% | 5.22 | 5.58 | 680692 | 36772 | 3.17% |
| 2026-05-26 | 5.62 | 5.38 | -0.29 | -5.11% | 5.36 | 5.72 | 827764 | 45468 | 3.86% |
| 2026-05-25 | 5.44 | 5.67 | 0.52 | 10.10% | 5.37 | 5.67 | 383372 | 21483 | 1.79% |
| 2026-05-22 | 5.20 | 5.15 | -0.04 | -0.77% | 5.10 | 5.22 | 189061 | 9752 | 0.88% |
| 2026-05-21 | 5.40 | 5.19 | -0.22 | -4.07% | 5.19 | 5.45 | 254504 | 13524 | 1.19% |
| 2026-05-20 | 5.44 | 5.41 | -0.04 | -0.73% | 5.36 | 5.57 | 275834 | 15054 | 1.28% |
| 2026-05-19 | 5.32 | 5.45 | 0.10 | 1.87% | 5.30 | 5.57 | 332085 | 18162 | 1.55% |
| 2026-05-18 | 5.26 | 5.35 | 0.12 | 2.29% | 5.16 | 5.38 | 305172 | 16139 | 1.42% |
| 2026-05-15 | 5.30 | 5.23 | -0.09 | -1.69% | 5.19 | 5.34 | 298782 | 15674 | 1.39% |
| 2026-05-14 | 5.50 | 5.32 | -0.18 | -3.27% | 5.31 | 5.55 | 291136 | 15762 | 1.36% |
| 2026-05-13 | 5.44 | 5.50 | 0.06 | 1.10% | 5.41 | 5.59 | 328609 | 18123 | 1.53% |
| 2026-05-12 | 5.44 | 5.44 | -0.02 | -0.37% | 5.39 | 5.55 | 231654 | 12629 | 1.08% |
| 2026-05-11 | 5.36 | 5.46 | 0.10 | 1.87% | 5.35 | 5.58 | 387314 | 21202 | 1.80% |
| 2026-05-08 | 5.35 | 5.36 | 0.02 | 0.37% | 5.32 | 5.43 | 272055 | 14599 | 1.27% |
| 2026-05-07 | 5.43 | 5.34 | -0.15 | -2.73% | 5.29 | 5.48 | 387256 | 20759 | 1.80% |
| 2026-05-06 | 5.53 | 5.49 | -0.04 | -0.72% | 5.32 | 5.54 | 412086 | 22348 | 1.92% |
| 2026-04-30 | 5.62 | 5.53 | -0.07 | -1.25% | 5.46 | 5.65 | 384899 | 21333 | 1.79% |