当前时间：2026-08-08 13:37:26 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 | 5.00 | 4.98 | -0.04 | -0.80% | 4.96 | 5.02 | 968584 | 48310 | 0.54% |
| 2026-08-06 | 4.98 | 5.02 | 0.02 | 0.40% | 4.95 | 5.03 | 1004803 | 50117 | 0.56% |
| 2026-08-05 | 5.04 | 5.00 | -0.05 | -0.99% | 4.97 | 5.05 | 1100537 | 55013 | 0.62% |
| 2026-08-04 | 5.12 | 5.05 | -0.06 | -1.17% | 5.03 | 5.15 | 1183159 | 59924 | 0.66% |
| 2026-08-03 | 5.08 | 5.11 | 0.03 | 0.59% | 5.05 | 5.14 | 1167987 | 59687 | 0.65% |
| 2026-07-31 | 4.98 | 5.08 | 0.06 | 1.20% | 4.95 | 5.08 | 1591526 | 79982 | 0.89% |
| 2026-07-30 | 4.98 | 5.02 | 0.05 | 1.01% | 4.97 | 5.04 | 1542601 | 77427 | 0.86% |
| 2026-07-29 | 4.84 | 4.97 | 0.12 | 2.47% | 4.83 | 4.99 | 1764206 | 87298 | 0.99% |
| 2026-07-28 | 4.89 | 4.85 | -0.04 | -0.82% | 4.81 | 4.89 | 1120081 | 54211 | 0.63% |
| 2026-07-27 | 4.90 | 4.89 | -0.04 | -0.81% | 4.86 | 4.95 | 1350279 | 65982 | 0.76% |
| 2026-07-24 | 5.01 | 4.93 | -0.11 | -2.18% | 4.92 | 5.05 | 1515035 | 75426 | 0.85% |
| 2026-07-23 | 4.94 | 5.04 | 0.14 | 2.86% | 4.92 | 5.05 | 2472310 | 123854 | 1.39% |
| 2026-07-22 | 4.83 | 4.90 | 0.05 | 1.03% | 4.81 | 4.90 | 1640520 | 79699 | 0.92% |
| 2026-07-21 | 4.88 | 4.85 | -0.03 | -0.61% | 4.80 | 4.93 | 1937730 | 94110 | 1.09% |
| 2026-07-20 | 4.75 | 4.88 | 0.13 | 2.74% | 4.72 | 4.90 | 2327344 | 112330 | 1.30% |
| 2026-07-17 | 4.66 | 4.75 | 0.08 | 1.71% | 4.66 | 4.80 | 2167915 | 103074 | 1.22% |
| 2026-07-16 | 4.73 | 4.67 | -0.07 | -1.48% | 4.65 | 4.75 | 1075632 | 50380 | 0.60% |
| 2026-07-15 | 4.72 | 4.74 | -0.02 | -0.42% | 4.69 | 4.75 | 1021435 | 48271 | 0.57% |
| 2026-07-14 | 4.66 | 4.76 | 0.09 | 1.93% | 4.65 | 4.76 | 1182563 | 55708 | 0.66% |
| 2026-07-13 | 4.63 | 4.67 | 0.05 | 1.08% | 4.62 | 4.68 | 1130816 | 52554 | 0.63% |
| 2026-07-10 | 4.72 | 4.76 | 0.03 | 0.63% | 4.66 | 4.78 | 1590629 | 75264 | 0.89% |
| 2026-07-09 | 4.71 | 4.73 | 0.02 | 0.42% | 4.67 | 4.74 | 1079315 | 50680 | 0.61% |
| 2026-07-08 | 4.67 | 4.71 | 0.05 | 1.07% | 4.65 | 4.73 | 1000459 | 47075 | 0.56% |
| 2026-07-07 | 4.73 | 4.66 | -0.08 | -1.69% | 4.65 | 4.74 | 833107 | 38974 | 0.47% |
| 2026-07-06 | 4.72 | 4.74 | 0.02 | 0.42% | 4.67 | 4.74 | 896663 | 42203 | 0.50% |
| 2026-07-03 | 4.70 | 4.72 | 0.02 | 0.43% | 4.68 | 4.78 | 1342618 | 63556 | 0.75% |
| 2026-07-02 | 4.65 | 4.70 | 0.04 | 0.86% | 4.62 | 4.73 | 1502714 | 70282 | 0.84% |
| 2026-07-01 | 4.65 | 4.66 | -0.01 | -0.21% | 4.61 | 4.70 | 1118425 | 52056 | 0.63% |
| 2026-06-30 | 4.74 | 4.67 | -0.10 | -2.10% | 4.63 | 4.77 | 1178200 | 55086 | 0.66% |
| 2026-06-29 | 4.66 | 4.77 | 0.08 | 1.71% | 4.59 | 4.78 | 1482222 | 69479 | 0.83% |
| 2026-06-26 | 4.67 | 4.69 | 0.03 | 0.64% | 4.64 | 4.74 | 1144840 | 53717 | 0.64% |
| 2026-06-25 | 4.69 | 4.66 | -0.05 | -1.06% | 4.64 | 4.72 | 1332478 | 62255 | 0.75% |
| 2026-06-24 | 4.79 | 4.71 | -0.10 | -2.08% | 4.71 | 4.82 | 1238594 | 58730 | 0.69% |
| 2026-06-23 | 4.76 | 4.81 | 0.05 | 1.05% | 4.73 | 4.85 | 1661406 | 79873 | 0.93% |
| 2026-06-22 | 4.73 | 4.76 | 0.02 | 0.42% | 4.62 | 4.78 | 1943850 | 91118 | 1.09% |
| 2026-06-18 | 4.93 | 4.74 | -0.20 | -4.05% | 4.74 | 4.94 | 2812106 | 135318 | 1.58% |
| 2026-06-17 | 4.96 | 4.94 | -0.02 | -0.40% | 4.91 | 4.98 | 1447676 | 71538 | 0.81% |
| 2026-06-16 | 5.01 | 4.96 | -0.07 | -1.39% | 4.95 | 5.04 | 1630477 | 81374 | 0.91% |
| 2026-06-15 | 5.02 | 5.03 | 0.02 | 0.40% | 4.99 | 5.06 | 1659908 | 83443 | 0.93% |
| 2026-06-12 | 4.97 | 5.01 | 0.02 | 0.40% | 4.93 | 5.05 | 2024490 | 101430 | 1.14% |
| 2026-06-11 | 4.90 | 4.99 | 0.07 | 1.42% | 4.87 | 5.00 | 1775954 | 87657 | 1.00% |
| 2026-06-10 | 4.96 | 4.92 | -0.07 | -1.40% | 4.89 | 4.97 | 1586027 | 78036 | 0.89% |
| 2026-06-09 | 4.99 | 4.99 | -0.01 | -0.20% | 4.90 | 5.00 | 1818360 | 90163 | 1.02% |
| 2026-06-08 | 5.02 | 5.00 | -0.07 | -1.38% | 4.97 | 5.10 | 2233849 | 112251 | 1.25% |
| 2026-06-05 | 5.17 | 5.07 | -0.09 | -1.74% | 5.05 | 5.23 | 2719602 | 139295 | 1.52% |
| 2026-06-04 | 5.19 | 5.16 | -0.07 | -1.34% | 5.14 | 5.24 | 2306270 | 119485 | 1.29% |
| 2026-06-03 | 5.26 | 5.23 | -0.09 | -1.69% | 5.11 | 5.28 | 4045617 | 209861 | 2.27% |
| 2026-06-02 | 5.23 | 5.32 | 0.07 | 1.33% | 5.15 | 5.37 | 4340441 | 229452 | 2.43% |
| 2026-06-01 | 5.20 | 5.25 | 0.10 | 1.94% | 5.09 | 5.33 | 5789846 | 302460 | 3.25% |
| 2026-05-29 | 5.03 | 5.15 | 0.15 | 3.00% | 5.00 | 5.17 | 5128270 | 262750 | 2.88% |
| 2026-05-28 | 4.96 | 5.00 | 0.04 | 0.81% | 4.95 | 5.13 | 4056555 | 204678 | 2.27% |
| 2026-05-27 | 4.93 | 4.96 | 0.01 | 0.20% | 4.87 | 4.97 | 2410135 | 118568 | 1.35% |
| 2026-05-26 | 4.97 | 4.95 | -0.02 | -0.40% | 4.91 | 4.98 | 1981644 | 97952 | 1.11% |
| 2026-05-25 | 4.91 | 4.97 | 0.07 | 1.43% | 4.89 | 4.98 | 1443942 | 71409 | 0.81% |
| 2026-05-22 | 4.90 | 4.90 | 0.00 | 0.00% | 4.83 | 4.92 | 1689818 | 82417 | 0.95% |
| 2026-05-21 | 4.92 | 4.90 | -0.04 | -0.81% | 4.90 | 5.01 | 2206911 | 109315 | 1.24% |
| 2026-05-20 | 5.16 | 4.94 | -0.23 | -4.45% | 4.91 | 5.16 | 3460500 | 172228 | 1.94% |
| 2026-05-19 | 4.91 | 5.17 | 0.26 | 5.30% | 4.87 | 5.17 | 4228260 | 214671 | 2.37% |
| 2026-05-18 | 4.91 | 4.91 | -0.01 | -0.20% | 4.86 | 4.95 | 1529400 | 75004 | 0.86% |
| 2026-05-15 | 4.92 | 4.92 | -0.01 | -0.20% | 4.83 | 4.97 | 2073435 | 101483 | 1.16% |
| 2026-05-14 | 5.07 | 4.93 | -0.12 | -2.38% | 4.93 | 5.13 | 2830459 | 142267 | 1.59% |
| 2026-05-13 | 5.00 | 5.05 | 0.06 | 1.20% | 5.00 | 5.12 | 3314887 | 167798 | 1.86% |
| 2026-05-12 | 4.95 | 4.99 | 0.04 | 0.81% | 4.94 | 5.04 | 2423253 | 121166 | 1.36% |
| 2026-05-11 | 4.90 | 4.95 | 0.07 | 1.43% | 4.86 | 4.97 | 1898688 | 93747 | 1.06% |
| 2026-05-08 | 4.91 | 4.88 | -0.01 | -0.20% | 4.86 | 4.98 | 1941284 | 95399 | 1.09% |
| 2026-05-07 | 4.81 | 4.89 | 0.08 | 1.66% | 4.80 | 4.91 | 1998294 | 97437 | 1.12% |
| 2026-05-06 | 4.73 | 4.81 | 0.07 | 1.48% | 4.73 | 4.82 | 1732656 | 82599 | 0.97% |
| 2026-04-30 | 4.85 | 4.74 | -0.12 | -2.47% | 4.72 | 4.85 | 2467841 | 117472 | 1.38% |