当前时间：2026-08-22 16:25:08 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 4.82 | 4.80 | -0.02 | -0.41% | 4.72 | 4.85 | 68792 | 3290 | 0.51% |
| 2026-08-20 | 4.75 | 4.82 | 0.10 | 2.12% | 4.74 | 4.89 | 92522 | 4467 | 0.69% |
| 2026-08-19 | 4.76 | 4.72 | -0.09 | -1.87% | 4.71 | 4.83 | 89665 | 4263 | 0.67% |
| 2026-08-18 | 4.89 | 4.81 | -0.07 | -1.43% | 4.79 | 4.90 | 117093 | 5663 | 0.88% |
| 2026-08-17 | 4.90 | 4.88 | 0.00 | 0.00% | 4.81 | 4.99 | 108315 | 5304 | 0.81% |
| 2026-08-14 | 4.90 | 4.88 | -0.01 | -0.20% | 4.84 | 4.92 | 52609 | 2564 | 0.39% |
| 2026-08-13 | 5.02 | 4.89 | -0.15 | -2.98% | 4.89 | 5.09 | 108280 | 5351 | 0.81% |
| 2026-08-12 | 5.05 | 5.04 | -0.01 | -0.20% | 4.96 | 5.07 | 88028 | 4424 | 0.66% |
| 2026-08-11 | 5.13 | 5.05 | -0.08 | -1.56% | 5.03 | 5.16 | 108634 | 5513 | 0.81% |
| 2026-08-10 | 4.84 | 5.13 | 0.28 | 5.77% | 4.82 | 5.15 | 232476 | 11678 | 1.74% |
| 2026-08-07 | 4.89 | 4.85 | -0.06 | -1.22% | 4.80 | 4.91 | 93465 | 4519 | 0.70% |
| 2026-08-06 | 4.96 | 4.91 | -0.05 | -1.01% | 4.84 | 4.97 | 89930 | 4404 | 0.67% |
| 2026-08-05 | 4.94 | 4.96 | 0.02 | 0.40% | 4.88 | 4.99 | 98575 | 4864 | 0.74% |
| 2026-08-04 | 5.07 | 4.94 | -0.14 | -2.76% | 4.92 | 5.10 | 154510 | 7700 | 1.16% |
| 2026-08-03 | 4.88 | 5.08 | 0.16 | 3.25% | 4.76 | 5.14 | 225849 | 11203 | 1.69% |
| 2026-07-31 | 4.82 | 4.92 | 0.06 | 1.23% | 4.81 | 4.95 | 113035 | 5508 | 0.85% |
| 2026-07-30 | 4.69 | 4.86 | 0.15 | 3.18% | 4.67 | 4.99 | 222948 | 10877 | 1.67% |
| 2026-07-29 | 4.66 | 4.71 | 0.01 | 0.21% | 4.55 | 4.77 | 124574 | 5839 | 0.93% |
| 2026-07-28 | 4.56 | 4.70 | 0.13 | 2.84% | 4.54 | 4.72 | 119752 | 5544 | 0.90% |
| 2026-07-27 | 4.49 | 4.57 | 0.08 | 1.78% | 4.48 | 4.59 | 97630 | 4447 | 0.73% |
| 2026-07-24 | 4.55 | 4.49 | -0.06 | -1.32% | 4.46 | 4.61 | 121759 | 5518 | 0.91% |
| 2026-07-23 | 4.44 | 4.55 | 0.08 | 1.79% | 4.42 | 4.56 | 125420 | 5651 | 0.94% |
| 2026-07-22 | 4.44 | 4.47 | 0.04 | 0.90% | 4.38 | 4.50 | 115333 | 5139 | 0.86% |
| 2026-07-21 | 4.60 | 4.43 | -0.17 | -3.70% | 4.40 | 4.65 | 260746 | 11712 | 1.95% |
| 2026-07-20 | 4.60 | 4.60 | 0.00 | 0.00% | 4.56 | 4.77 | 178113 | 8297 | 1.33% |
| 2026-07-17 | 4.73 | 4.60 | -0.15 | -3.16% | 4.56 | 4.82 | 159638 | 7432 | 1.19% |
| 2026-07-16 | 4.61 | 4.75 | 0.09 | 1.93% | 4.57 | 4.80 | 155330 | 7316 | 1.16% |
| 2026-07-15 | 4.55 | 4.66 | 0.07 | 1.53% | 4.54 | 4.67 | 129389 | 5981 | 0.97% |
| 2026-07-14 | 4.52 | 4.59 | 0.03 | 0.66% | 4.50 | 4.70 | 207870 | 9536 | 1.55% |
| 2026-07-13 | 4.75 | 4.56 | -0.34 | -6.94% | 4.43 | 4.77 | 338470 | 15458 | 2.53% |
| 2026-07-10 | 4.93 | 4.90 | -0.01 | -0.20% | 4.82 | 4.99 | 146719 | 7194 | 1.10% |
| 2026-07-09 | 4.91 | 4.91 | 0.00 | 0.00% | 4.80 | 4.97 | 104277 | 5088 | 0.78% |
| 2026-07-08 | 5.07 | 4.93 | -0.16 | -3.14% | 4.91 | 5.11 | 154351 | 7689 | 1.15% |
| 2026-07-07 | 5.21 | 5.09 | -0.11 | -2.12% | 5.04 | 5.26 | 180687 | 9227 | 1.35% |
| 2026-07-06 | 5.04 | 5.20 | 0.16 | 3.17% | 5.01 | 5.43 | 209239 | 11031 | 1.57% |
| 2026-07-03 | 4.98 | 5.04 | 0.08 | 1.61% | 4.97 | 5.16 | 125009 | 6330 | 0.94% |
| 2026-07-02 | 4.87 | 4.96 | 0.08 | 1.64% | 4.81 | 5.05 | 123772 | 6148 | 0.93% |
| 2026-07-01 | 4.78 | 4.88 | 0.10 | 2.09% | 4.69 | 4.93 | 156429 | 7556 | 1.17% |
| 2026-06-30 | 4.99 | 4.78 | -0.22 | -4.40% | 4.72 | 4.99 | 200015 | 9573 | 1.50% |
| 2026-06-29 | 4.88 | 5.00 | 0.12 | 2.46% | 4.75 | 5.10 | 140015 | 6944 | 1.05% |
| 2026-06-26 | 5.01 | 4.88 | -0.12 | -2.40% | 4.87 | 5.04 | 84143 | 4144 | 0.63% |
| 2026-06-25 | 5.08 | 5.00 | -0.08 | -1.57% | 4.97 | 5.10 | 90109 | 4513 | 0.67% |
| 2026-06-24 | 5.23 | 5.08 | -0.14 | -2.68% | 5.05 | 5.23 | 97951 | 4988 | 0.73% |
| 2026-06-23 | 5.24 | 5.22 | -0.02 | -0.38% | 5.14 | 5.38 | 191235 | 10056 | 1.43% |
| 2026-06-22 | 4.99 | 5.24 | 0.23 | 4.59% | 4.83 | 5.32 | 263972 | 13454 | 1.97% |
| 2026-06-18 | 5.18 | 5.01 | -0.17 | -3.28% | 5.00 | 5.19 | 162098 | 8180 | 1.21% |
| 2026-06-17 | 5.25 | 5.18 | -0.07 | -1.33% | 5.15 | 5.28 | 96158 | 4991 | 0.72% |
| 2026-06-16 | 5.32 | 5.25 | -0.07 | -1.32% | 5.16 | 5.32 | 118759 | 6238 | 0.89% |
| 2026-06-15 | 5.36 | 5.32 | -0.07 | -1.30% | 5.23 | 5.52 | 186803 | 9924 | 1.40% |
| 2026-06-12 | 5.28 | 5.39 | 0.16 | 3.06% | 5.18 | 5.41 | 217917 | 11610 | 1.63% |
| 2026-06-11 | 5.55 | 5.23 | -0.32 | -5.77% | 5.18 | 5.59 | 238438 | 12538 | 1.78% |
| 2026-06-10 | 5.79 | 5.55 | -0.22 | -3.81% | 5.43 | 5.79 | 178687 | 9891 | 1.34% |
| 2026-06-09 | 5.90 | 5.77 | -0.12 | -2.04% | 5.61 | 5.92 | 156664 | 8985 | 1.17% |
| 2026-06-08 | 5.95 | 5.89 | -0.06 | -1.01% | 5.80 | 6.05 | 108248 | 6384 | 0.81% |
| 2026-06-05 | 5.79 | 5.95 | 0.16 | 2.76% | 5.78 | 6.07 | 161310 | 9554 | 1.21% |
| 2026-06-04 | 5.88 | 5.79 | -0.10 | -1.70% | 5.75 | 5.94 | 106179 | 6204 | 0.79% |
| 2026-06-03 | 5.89 | 5.89 | -0.01 | -0.17% | 5.79 | 5.95 | 96745 | 5665 | 0.72% |
| 2026-06-02 | 5.98 | 5.90 | -0.06 | -1.01% | 5.76 | 6.01 | 132147 | 7758 | 0.99% |
| 2026-06-01 | 5.86 | 5.96 | 0.05 | 0.85% | 5.84 | 6.07 | 126628 | 7591 | 0.95% |
| 2026-05-29 | 6.01 | 5.91 | -0.13 | -2.15% | 5.89 | 6.10 | 111053 | 6614 | 0.83% |
| 2026-05-28 | 6.09 | 6.04 | -0.07 | -1.15% | 5.90 | 6.21 | 146075 | 8801 | 1.09% |
| 2026-05-27 | 6.05 | 6.11 | 0.06 | 0.99% | 5.95 | 6.22 | 156876 | 9552 | 1.17% |
| 2026-05-26 | 5.91 | 6.05 | 0.14 | 2.37% | 5.80 | 6.13 | 165824 | 9957 | 1.24% |
| 2026-05-25 | 5.88 | 5.91 | 0.03 | 0.51% | 5.87 | 6.01 | 110011 | 6540 | 0.82% |
| 2026-05-22 | 5.85 | 5.88 | 0.07 | 1.20% | 5.77 | 5.91 | 73018 | 4266 | 0.55% |
| 2026-05-21 | 6.08 | 5.81 | -0.25 | -4.13% | 5.80 | 6.11 | 125301 | 7460 | 0.94% |
| 2026-05-20 | 6.03 | 6.06 | 0.02 | 0.33% | 5.95 | 6.07 | 79120 | 4758 | 0.59% |
| 2026-05-19 | 5.99 | 6.04 | 0.05 | 0.83% | 5.91 | 6.07 | 102679 | 6161 | 0.77% |
| 2026-05-18 | 6.07 | 5.99 | -0.08 | -1.32% | 5.93 | 6.08 | 116382 | 6969 | 0.87% |
| 2026-05-15 | 6.09 | 6.07 | -0.04 | -0.65% | 6.05 | 6.23 | 130648 | 8003 | 0.98% |
| 2026-05-14 | 6.13 | 6.11 | -0.02 | -0.33% | 6.03 | 6.19 | 132061 | 8060 | 0.99% |