当前时间：2026-08-21 11:45:45 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 | 5.06 | 5.14 | 0.08 | 1.58% | 5.06 | 5.19 | 293973 | 15128 | 1.71% |
| 2026-08-19 | 5.20 | 5.06 | -0.10 | -1.94% | 5.01 | 5.21 | 304065 | 15453 | 1.77% |
| 2026-08-18 | 5.06 | 5.16 | 0.11 | 2.18% | 5.05 | 5.22 | 350770 | 17979 | 2.04% |
| 2026-08-17 | 5.03 | 5.05 | 0.01 | 0.20% | 4.88 | 5.10 | 241905 | 12137 | 1.41% |
| 2026-08-14 | 5.08 | 5.04 | -0.04 | -0.79% | 4.98 | 5.13 | 233565 | 11779 | 1.36% |
| 2026-08-13 | 4.99 | 5.08 | 0.07 | 1.40% | 4.92 | 5.14 | 341992 | 17327 | 1.99% |
| 2026-08-12 | 4.98 | 5.01 | 0.00 | 0.00% | 4.95 | 5.06 | 212893 | 10664 | 1.24% |
| 2026-08-11 | 5.01 | 5.01 | -0.01 | -0.20% | 4.97 | 5.10 | 281297 | 14204 | 1.64% |
| 2026-08-10 | 4.98 | 5.02 | 0.06 | 1.21% | 4.94 | 5.03 | 300916 | 15025 | 1.75% |
| 2026-08-07 | 4.77 | 4.96 | 0.20 | 4.20% | 4.72 | 4.97 | 357972 | 17424 | 2.09% |
| 2026-08-06 | 4.76 | 4.76 | 0.00 | 0.00% | 4.68 | 4.79 | 204340 | 9677 | 1.19% |
| 2026-08-05 | 4.88 | 4.76 | -0.11 | -2.26% | 4.74 | 4.89 | 215030 | 10281 | 1.25% |
| 2026-08-04 | 4.88 | 4.87 | 0.01 | 0.21% | 4.86 | 4.94 | 130016 | 6368 | 0.76% |
| 2026-08-03 | 4.83 | 4.86 | 0.04 | 0.83% | 4.82 | 4.88 | 117583 | 5707 | 0.69% |
| 2026-07-31 | 4.81 | 4.82 | -0.01 | -0.21% | 4.78 | 4.86 | 150921 | 7273 | 0.88% |
| 2026-07-30 | 4.80 | 4.83 | 0.03 | 0.63% | 4.77 | 4.88 | 163760 | 7902 | 0.95% |
| 2026-07-29 | 4.77 | 4.80 | 0.04 | 0.84% | 4.75 | 4.83 | 152257 | 7305 | 0.89% |
| 2026-07-28 | 4.76 | 4.76 | -0.01 | -0.21% | 4.72 | 4.81 | 130805 | 6217 | 0.76% |
| 2026-07-27 | 4.68 | 4.77 | 0.10 | 2.14% | 4.65 | 4.81 | 163766 | 7806 | 0.95% |
| 2026-07-24 | 4.80 | 4.67 | -0.15 | -3.11% | 4.66 | 4.83 | 162025 | 7653 | 0.94% |
| 2026-07-23 | 4.80 | 4.82 | 0.01 | 0.21% | 4.70 | 4.83 | 206496 | 9855 | 1.20% |
| 2026-07-22 | 4.80 | 4.81 | 0.01 | 0.21% | 4.74 | 4.91 | 260642 | 12585 | 1.52% |
| 2026-07-21 | 4.90 | 4.80 | -0.06 | -1.23% | 4.76 | 4.93 | 278934 | 13477 | 1.63% |
| 2026-07-20 | 4.79 | 4.86 | 0.04 | 0.83% | 4.76 | 4.94 | 320315 | 15515 | 1.87% |
| 2026-07-17 | 5.02 | 4.82 | -0.25 | -4.93% | 4.80 | 5.08 | 437009 | 21506 | 2.55% |
| 2026-07-16 | 4.93 | 5.07 | 0.10 | 2.01% | 4.87 | 5.08 | 422699 | 21115 | 2.46% |
| 2026-07-15 | 4.81 | 4.97 | 0.15 | 3.11% | 4.77 | 4.99 | 430190 | 21280 | 2.51% |
| 2026-07-14 | 4.71 | 4.82 | 0.10 | 2.12% | 4.64 | 4.85 | 345248 | 16546 | 2.01% |
| 2026-07-13 | 4.60 | 4.72 | 0.11 | 2.39% | 4.58 | 4.76 | 333559 | 15665 | 1.94% |
| 2026-07-10 | 4.49 | 4.61 | 0.10 | 2.22% | 4.41 | 4.64 | 252160 | 11516 | 1.47% |
| 2026-07-09 | 4.51 | 4.51 | -0.07 | -1.53% | 4.46 | 4.63 | 185068 | 8356 | 1.08% |
| 2026-07-08 | 4.50 | 4.58 | 0.09 | 2.00% | 4.43 | 4.70 | 219914 | 10077 | 1.28% |
| 2026-07-07 | 4.60 | 4.49 | -0.15 | -3.23% | 4.48 | 4.61 | 188671 | 8518 | 1.10% |
| 2026-07-06 | 4.57 | 4.64 | 0.05 | 1.09% | 4.53 | 4.68 | 232589 | 10769 | 1.36% |
| 2026-07-03 | 4.53 | 4.59 | 0.08 | 1.77% | 4.49 | 4.62 | 204422 | 9307 | 1.19% |
| 2026-07-02 | 4.46 | 4.51 | 0.05 | 1.12% | 4.42 | 4.58 | 227983 | 10276 | 1.33% |
| 2026-07-01 | 4.26 | 4.46 | 0.19 | 4.45% | 4.21 | 4.46 | 247613 | 10825 | 1.44% |
| 2026-06-30 | 4.40 | 4.27 | -0.14 | -3.17% | 4.25 | 4.40 | 177833 | 7638 | 1.04% |
| 2026-06-29 | 4.21 | 4.41 | 0.21 | 5.00% | 4.11 | 4.43 | 260843 | 11267 | 1.52% |
| 2026-06-26 | 4.35 | 4.20 | -0.16 | -3.67% | 4.20 | 4.38 | 145696 | 6216 | 0.85% |
| 2026-06-25 | 4.47 | 4.36 | -0.13 | -2.90% | 4.28 | 4.47 | 181809 | 7899 | 1.06% |
| 2026-06-24 | 4.50 | 4.49 | 0.04 | 0.90% | 4.45 | 4.66 | 250634 | 11374 | 1.46% |
| 2026-06-23 | 4.32 | 4.45 | 0.11 | 2.53% | 4.32 | 4.53 | 210839 | 9418 | 1.23% |
| 2026-06-22 | 4.34 | 4.34 | -0.04 | -0.91% | 4.20 | 4.36 | 158278 | 6768 | 0.92% |
| 2026-06-18 | 4.37 | 4.38 | 0.01 | 0.23% | 4.31 | 4.41 | 94423 | 4125 | 0.55% |
| 2026-06-17 | 4.40 | 4.37 | -0.06 | -1.35% | 4.33 | 4.42 | 92965 | 4053 | 0.54% |
| 2026-06-16 | 4.50 | 4.43 | -0.06 | -1.34% | 4.40 | 4.50 | 97620 | 4320 | 0.57% |
| 2026-06-15 | 4.48 | 4.49 | 0.01 | 0.22% | 4.45 | 4.55 | 132495 | 5954 | 0.77% |
| 2026-06-12 | 4.35 | 4.48 | 0.13 | 2.99% | 4.33 | 4.48 | 145148 | 6422 | 0.85% |
| 2026-06-11 | 4.34 | 4.35 | -0.01 | -0.23% | 4.32 | 4.49 | 119115 | 5215 | 0.69% |
| 2026-06-10 | 4.33 | 4.39 | 0.05 | 1.15% | 4.30 | 4.39 | 117044 | 5088 | 0.68% |
| 2026-06-09 | 4.36 | 4.34 | -0.01 | -0.23% | 4.30 | 4.39 | 95521 | 4141 | 0.56% |
| 2026-06-08 | 4.36 | 4.35 | -0.08 | -1.81% | 4.30 | 4.47 | 123844 | 5416 | 0.72% |
| 2026-06-05 | 4.36 | 4.43 | 0.06 | 1.37% | 4.36 | 4.47 | 121281 | 5364 | 0.71% |
| 2026-06-04 | 4.49 | 4.37 | -0.11 | -2.46% | 4.35 | 4.51 | 151066 | 6664 | 0.88% |
| 2026-06-03 | 4.53 | 4.48 | -0.06 | -1.32% | 4.45 | 4.53 | 109462 | 4903 | 0.64% |
| 2026-06-02 | 4.63 | 4.54 | -0.09 | -1.94% | 4.53 | 4.63 | 130553 | 5967 | 0.76% |
| 2026-06-01 | 4.54 | 4.63 | 0.09 | 1.98% | 4.51 | 4.64 | 156676 | 7180 | 0.91% |
| 2026-05-29 | 4.49 | 4.54 | 0.06 | 1.34% | 4.47 | 4.57 | 178413 | 8059 | 1.04% |
| 2026-05-28 | 4.46 | 4.48 | 0.03 | 0.67% | 4.46 | 4.55 | 208492 | 9378 | 1.22% |
| 2026-05-27 | 4.56 | 4.45 | -0.11 | -2.41% | 4.41 | 4.57 | 186296 | 8313 | 1.09% |
| 2026-05-26 | 4.61 | 4.56 | -0.06 | -1.30% | 4.51 | 4.63 | 160340 | 7312 | 0.93% |
| 2026-05-25 | 4.68 | 4.62 | -0.05 | -1.07% | 4.56 | 4.71 | 174876 | 8073 | 1.02% |
| 2026-05-22 | 4.77 | 4.67 | -0.10 | -2.10% | 4.63 | 4.79 | 178544 | 8359 | 1.04% |
| 2026-05-21 | 4.82 | 4.77 | -0.05 | -1.04% | 4.75 | 4.89 | 152094 | 7325 | 0.89% |
| 2026-05-20 | 4.96 | 4.82 | -0.14 | -2.82% | 4.81 | 4.96 | 145710 | 7067 | 0.85% |
| 2026-05-19 | 4.99 | 4.96 | -0.01 | -0.20% | 4.90 | 5.02 | 129130 | 6396 | 0.75% |
| 2026-05-18 | 5.01 | 4.97 | -0.08 | -1.58% | 4.92 | 5.04 | 151641 | 7542 | 0.88% |
| 2026-05-15 | 5.11 | 5.05 | -0.05 | -0.98% | 5.01 | 5.11 | 160481 | 8116 | 0.94% |
| 2026-05-14 | 5.21 | 5.10 | -0.11 | -2.11% | 5.09 | 5.21 | 172755 | 8850 | 1.01% |
| 2026-05-13 | 5.24 | 5.21 | -0.03 | -0.57% | 5.19 | 5.26 | 143469 | 7472 | 0.84% |