当前时间：2026-08-21 01:36:36 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 | 4.79 | 4.84 | 0.06 | 1.26% | 4.78 | 4.84 | 39498 | 1902 | 0.25% |
| 2026-08-19 | 4.84 | 4.78 | -0.05 | -1.04% | 4.77 | 4.84 | 34966 | 1675 | 0.22% |
| 2026-08-18 | 4.81 | 4.83 | 0.02 | 0.42% | 4.78 | 4.87 | 53376 | 2580 | 0.34% |
| 2026-08-17 | 4.78 | 4.81 | 0.02 | 0.42% | 4.75 | 4.82 | 39041 | 1872 | 0.25% |
| 2026-08-14 | 4.85 | 4.79 | -0.04 | -0.83% | 4.77 | 4.85 | 37227 | 1785 | 0.24% |
| 2026-08-13 | 4.86 | 4.83 | -0.02 | -0.41% | 4.83 | 4.87 | 43919 | 2131 | 0.28% |
| 2026-08-12 | 4.84 | 4.85 | -0.01 | -0.21% | 4.81 | 4.88 | 32868 | 1591 | 0.21% |
| 2026-08-11 | 4.87 | 4.86 | -0.01 | -0.21% | 4.84 | 4.92 | 36063 | 1756 | 0.23% |
| 2026-08-10 | 4.81 | 4.87 | 0.05 | 1.04% | 4.79 | 4.88 | 52158 | 2531 | 0.33% |
| 2026-08-07 | 4.83 | 4.82 | -0.02 | -0.41% | 4.78 | 4.88 | 38298 | 1841 | 0.25% |
| 2026-08-06 | 4.87 | 4.84 | -0.02 | -0.41% | 4.78 | 4.87 | 52212 | 2517 | 0.33% |
| 2026-08-05 | 4.91 | 4.86 | -0.04 | -0.82% | 4.83 | 4.91 | 47720 | 2321 | 0.31% |
| 2026-08-04 | 4.93 | 4.90 | -0.03 | -0.61% | 4.87 | 4.96 | 43028 | 2109 | 0.28% |
| 2026-08-03 | 4.86 | 4.93 | 0.04 | 0.82% | 4.86 | 4.94 | 43528 | 2139 | 0.28% |
| 2026-07-31 | 4.84 | 4.89 | 0.04 | 0.82% | 4.83 | 4.91 | 44712 | 2176 | 0.29% |
| 2026-07-30 | 4.81 | 4.85 | 0.02 | 0.41% | 4.81 | 4.87 | 45925 | 2224 | 0.29% |
| 2026-07-29 | 4.80 | 4.83 | 0.04 | 0.84% | 4.78 | 4.86 | 53382 | 2581 | 0.34% |
| 2026-07-28 | 4.74 | 4.79 | 0.01 | 0.21% | 4.73 | 4.81 | 23278 | 1114 | 0.15% |
| 2026-07-27 | 4.75 | 4.78 | 0.03 | 0.63% | 4.71 | 4.80 | 32195 | 1535 | 0.21% |
| 2026-07-24 | 4.82 | 4.75 | -0.10 | -2.06% | 4.75 | 4.87 | 39650 | 1901 | 0.25% |
| 2026-07-23 | 4.81 | 4.85 | 0.05 | 1.04% | 4.76 | 4.86 | 48362 | 2338 | 0.31% |
| 2026-07-22 | 4.80 | 4.80 | 0.00 | 0.00% | 4.72 | 4.81 | 59692 | 2844 | 0.38% |
| 2026-07-21 | 4.93 | 4.80 | -0.12 | -2.44% | 4.78 | 4.93 | 62592 | 3035 | 0.40% |
| 2026-07-20 | 4.90 | 4.92 | 0.04 | 0.82% | 4.84 | 4.96 | 49753 | 2440 | 0.32% |
| 2026-07-17 | 4.90 | 4.88 | -0.03 | -0.61% | 4.85 | 4.97 | 49972 | 2462 | 0.32% |
| 2026-07-16 | 4.89 | 4.91 | 0.00 | 0.00% | 4.85 | 4.92 | 33159 | 1619 | 0.21% |
| 2026-07-15 | 4.90 | 4.91 | 0.03 | 0.61% | 4.86 | 4.95 | 37082 | 1817 | 0.24% |
| 2026-07-14 | 4.80 | 4.88 | 0.07 | 1.46% | 4.79 | 4.90 | 50835 | 2471 | 0.33% |
| 2026-07-13 | 4.77 | 4.81 | 0.03 | 0.63% | 4.77 | 4.87 | 40555 | 1959 | 0.26% |
| 2026-07-10 | 4.74 | 4.78 | 0.03 | 0.63% | 4.69 | 4.81 | 31821 | 1516 | 0.20% |
| 2026-07-09 | 4.80 | 4.75 | -0.03 | -0.63% | 4.70 | 4.80 | 38713 | 1835 | 0.25% |
| 2026-07-08 | 4.72 | 4.78 | 0.05 | 1.06% | 4.70 | 4.81 | 33561 | 1601 | 0.21% |
| 2026-07-07 | 4.81 | 4.73 | -0.08 | -1.66% | 4.69 | 4.81 | 33192 | 1565 | 0.21% |
| 2026-07-06 | 4.70 | 4.81 | 0.08 | 1.69% | 4.70 | 4.83 | 36094 | 1726 | 0.23% |
| 2026-07-03 | 4.66 | 4.73 | 0.07 | 1.50% | 4.66 | 4.76 | 33240 | 1574 | 0.21% |
| 2026-07-02 | 4.62 | 4.66 | 0.04 | 0.87% | 4.62 | 4.71 | 36027 | 1681 | 0.23% |
| 2026-07-01 | 4.55 | 4.62 | 0.07 | 1.54% | 4.48 | 4.66 | 36547 | 1682 | 0.23% |
| 2026-06-30 | 4.63 | 4.55 | -0.10 | -2.15% | 4.52 | 4.65 | 35180 | 1605 | 0.23% |
| 2026-06-29 | 4.60 | 4.65 | 0.05 | 1.09% | 4.46 | 4.66 | 40522 | 1857 | 0.26% |
| 2026-06-26 | 4.66 | 4.60 | -0.07 | -1.50% | 4.60 | 4.69 | 28366 | 1314 | 0.18% |
| 2026-06-25 | 4.74 | 4.71 | -0.03 | -0.63% | 4.67 | 4.75 | 30541 | 1438 | 0.20% |
| 2026-06-24 | 4.86 | 4.74 | -0.13 | -2.67% | 4.73 | 4.87 | 34197 | 1630 | 0.22% |
| 2026-06-23 | 4.85 | 4.87 | 0.02 | 0.41% | 4.82 | 4.93 | 38677 | 1886 | 0.25% |
| 2026-06-22 | 4.92 | 4.85 | -0.08 | -1.62% | 4.74 | 4.92 | 56058 | 2686 | 0.36% |
| 2026-06-18 | 4.97 | 4.93 | -0.06 | -1.20% | 4.91 | 5.01 | 33450 | 1649 | 0.21% |
| 2026-06-17 | 5.07 | 4.99 | -0.08 | -1.58% | 4.96 | 5.09 | 30265 | 1515 | 0.19% |
| 2026-06-16 | 5.07 | 5.07 | -0.02 | -0.39% | 5.02 | 5.10 | 23106 | 1168 | 0.15% |
| 2026-06-15 | 5.11 | 5.09 | 0.01 | 0.20% | 5.06 | 5.20 | 39589 | 2024 | 0.25% |
| 2026-06-12 | 4.99 | 5.08 | 0.08 | 1.60% | 4.98 | 5.12 | 59271 | 3004 | 0.38% |
| 2026-06-11 | 4.95 | 5.00 | 0.05 | 1.01% | 4.95 | 5.02 | 45851 | 2287 | 0.29% |
| 2026-06-10 | 4.97 | 4.95 | -0.06 | -1.20% | 4.91 | 5.00 | 42596 | 2107 | 0.27% |
| 2026-06-09 | 5.03 | 5.01 | -0.04 | -0.79% | 4.98 | 5.06 | 35810 | 1791 | 0.23% |
| 2026-06-08 | 5.06 | 5.05 | -0.09 | -1.75% | 5.01 | 5.11 | 54576 | 2759 | 0.35% |
| 2026-06-05 | 5.13 | 5.14 | 0.00 | 0.00% | 5.11 | 5.18 | 36751 | 1890 | 0.24% |
| 2026-06-04 | 5.22 | 5.14 | -0.08 | -1.53% | 5.11 | 5.23 | 49908 | 2568 | 0.32% |
| 2026-06-03 | 5.24 | 5.22 | -0.02 | -0.38% | 5.15 | 5.25 | 50286 | 2613 | 0.32% |
| 2026-06-02 | 5.28 | 5.24 | -0.04 | -0.76% | 5.21 | 5.29 | 48448 | 2537 | 0.31% |
| 2026-06-01 | 5.11 | 5.28 | 0.16 | 3.13% | 5.09 | 5.28 | 75532 | 3934 | 0.48% |
| 2026-05-29 | 5.09 | 5.12 | 0.03 | 0.59% | 5.07 | 5.14 | 56246 | 2873 | 0.36% |
| 2026-05-28 | 5.20 | 5.09 | -0.13 | -2.49% | 5.08 | 5.21 | 91600 | 4697 | 0.59% |
| 2026-05-27 | 5.34 | 5.22 | -0.12 | -2.25% | 5.17 | 5.35 | 94610 | 4951 | 0.61% |
| 2026-05-26 | 5.32 | 5.34 | 0.02 | 0.38% | 5.26 | 5.36 | 60568 | 3219 | 0.39% |
| 2026-05-25 | 5.42 | 5.32 | -0.14 | -2.56% | 5.28 | 5.45 | 122529 | 6552 | 0.78% |
| 2026-05-22 | 5.37 | 5.46 | 0.07 | 1.30% | 5.36 | 5.52 | 105236 | 5749 | 0.67% |
| 2026-05-21 | 5.52 | 5.39 | -0.23 | -4.09% | 5.38 | 5.55 | 155399 | 8469 | 1.00% |
| 2026-05-20 | 5.51 | 5.62 | 0.10 | 1.81% | 5.48 | 5.81 | 244732 | 13883 | 1.57% |
| 2026-05-19 | 5.51 | 5.52 | 0.01 | 0.18% | 5.47 | 5.54 | 94731 | 5211 | 0.61% |
| 2026-05-18 | 5.42 | 5.51 | 0.02 | 0.36% | 5.42 | 5.54 | 125854 | 6906 | 0.81% |
| 2026-05-15 | 5.33 | 5.49 | 0.16 | 3.00% | 5.26 | 5.65 | 284759 | 15617 | 1.82% |
| 2026-05-14 | 5.35 | 5.33 | -0.01 | -0.19% | 5.33 | 5.41 | 111628 | 5998 | 0.72% |
| 2026-05-13 | 5.25 | 5.34 | 0.08 | 1.52% | 5.25 | 5.35 | 93763 | 4987 | 0.60% |