当前时间：2026-08-22 14:06:38 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 | 4.96 | 4.90 | -0.10 | -2.00% | 4.85 | 4.97 | 133375 | 6528 | 1.07% |
| 2026-08-20 | 4.89 | 5.00 | 0.09 | 1.83% | 4.87 | 5.01 | 135345 | 6727 | 1.08% |
| 2026-08-19 | 5.04 | 4.91 | -0.14 | -2.77% | 4.88 | 5.06 | 170644 | 8474 | 1.37% |
| 2026-08-18 | 4.93 | 5.05 | 0.10 | 2.02% | 4.93 | 5.09 | 192873 | 9731 | 1.54% |
| 2026-08-17 | 4.90 | 4.95 | 0.07 | 1.43% | 4.86 | 5.01 | 110742 | 5493 | 0.89% |
| 2026-08-14 | 4.97 | 4.88 | -0.10 | -2.01% | 4.83 | 4.97 | 131589 | 6414 | 1.05% |
| 2026-08-13 | 4.92 | 4.98 | 0.04 | 0.81% | 4.87 | 5.01 | 130222 | 6433 | 1.04% |
| 2026-08-12 | 4.91 | 4.94 | -0.01 | -0.20% | 4.87 | 4.96 | 101656 | 4994 | 0.81% |
| 2026-08-11 | 5.04 | 4.95 | -0.09 | -1.79% | 4.93 | 5.06 | 111857 | 5575 | 0.90% |
| 2026-08-10 | 4.93 | 5.04 | 0.11 | 2.23% | 4.91 | 5.07 | 166571 | 8383 | 1.33% |
| 2026-08-07 | 4.96 | 4.93 | -0.04 | -0.80% | 4.85 | 4.96 | 98288 | 4819 | 0.79% |
| 2026-08-06 | 4.96 | 4.97 | 0.00 | 0.00% | 4.87 | 5.00 | 93015 | 4595 | 0.74% |
| 2026-08-05 | 4.89 | 4.97 | 0.06 | 1.22% | 4.89 | 5.02 | 110337 | 5472 | 0.88% |
| 2026-08-04 | 4.98 | 4.91 | -0.06 | -1.21% | 4.86 | 5.00 | 91611 | 4493 | 0.73% |
| 2026-08-03 | 4.93 | 4.97 | 0.06 | 1.22% | 4.89 | 5.00 | 94369 | 4678 | 0.76% |
| 2026-07-31 | 4.87 | 4.91 | 0.05 | 1.03% | 4.82 | 4.92 | 83444 | 4062 | 0.67% |
| 2026-07-30 | 4.82 | 4.86 | 0.01 | 0.21% | 4.81 | 4.96 | 109743 | 5358 | 0.88% |
| 2026-07-29 | 4.78 | 4.85 | 0.05 | 1.04% | 4.77 | 4.87 | 101781 | 4899 | 0.81% |
| 2026-07-28 | 4.77 | 4.80 | 0.03 | 0.63% | 4.75 | 4.85 | 105025 | 5059 | 0.84% |
| 2026-07-27 | 4.72 | 4.77 | 0.04 | 0.85% | 4.69 | 4.82 | 89928 | 4285 | 0.72% |
| 2026-07-24 | 4.86 | 4.73 | -0.17 | -3.47% | 4.73 | 4.91 | 94621 | 4534 | 0.76% |
| 2026-07-23 | 4.90 | 4.90 | -0.01 | -0.20% | 4.83 | 4.91 | 93662 | 4569 | 0.75% |
| 2026-07-22 | 4.81 | 4.91 | 0.07 | 1.45% | 4.76 | 4.95 | 139130 | 6775 | 1.11% |
| 2026-07-21 | 4.95 | 4.84 | -0.10 | -2.02% | 4.74 | 4.98 | 237122 | 11436 | 1.90% |
| 2026-07-20 | 5.11 | 4.94 | -0.18 | -3.52% | 4.88 | 5.14 | 268475 | 13414 | 2.15% |
| 2026-07-17 | 5.09 | 5.12 | -0.02 | -0.39% | 4.98 | 5.16 | 170466 | 8668 | 1.36% |
| 2026-07-16 | 5.07 | 5.14 | 0.03 | 0.59% | 5.05 | 5.24 | 177753 | 9114 | 1.42% |
| 2026-07-15 | 5.01 | 5.11 | 0.00 | 0.00% | 5.00 | 5.30 | 212261 | 10982 | 1.70% |
| 2026-07-14 | 5.08 | 5.11 | -0.08 | -1.54% | 5.04 | 5.15 | 156240 | 7930 | 1.25% |
| 2026-07-13 | 5.08 | 5.19 | 0.02 | 0.39% | 5.03 | 5.23 | 261299 | 13424 | 2.09% |
| 2026-07-10 | 4.90 | 5.17 | 0.23 | 4.66% | 4.79 | 5.17 | 257452 | 13009 | 2.06% |
| 2026-07-09 | 4.75 | 4.94 | 0.15 | 3.13% | 4.72 | 5.00 | 185789 | 9089 | 1.49% |
| 2026-07-08 | 4.95 | 4.79 | -0.16 | -3.23% | 4.74 | 4.95 | 140946 | 6764 | 1.13% |
| 2026-07-07 | 4.92 | 4.95 | -0.03 | -0.60% | 4.87 | 5.04 | 203209 | 10024 | 1.63% |
| 2026-07-06 | 4.88 | 4.98 | 0.17 | 3.53% | 4.80 | 5.01 | 303654 | 14978 | 2.43% |
| 2026-07-03 | 4.72 | 4.81 | 0.07 | 1.48% | 4.66 | 4.82 | 219628 | 10464 | 1.76% |
| 2026-07-02 | 4.77 | 4.74 | 0.00 | 0.00% | 4.73 | 4.95 | 369588 | 17811 | 2.96% |
| 2026-07-01 | 4.31 | 4.74 | 0.43 | 9.98% | 4.28 | 4.74 | 278500 | 12845 | 2.23% |
| 2026-06-30 | 4.33 | 4.31 | -0.07 | -1.60% | 4.26 | 4.41 | 112732 | 4863 | 0.90% |
| 2026-06-29 | 4.25 | 4.38 | 0.13 | 3.06% | 4.21 | 4.43 | 181794 | 7908 | 1.45% |
| 2026-06-26 | 4.23 | 4.25 | 0.01 | 0.24% | 4.19 | 4.40 | 160430 | 6877 | 1.28% |
| 2026-06-25 | 4.28 | 4.24 | -0.07 | -1.62% | 4.20 | 4.29 | 91112 | 3863 | 0.73% |
| 2026-06-24 | 4.50 | 4.31 | -0.21 | -4.65% | 4.30 | 4.53 | 105273 | 4601 | 0.84% |
| 2026-06-23 | 4.43 | 4.52 | 0.11 | 2.49% | 4.42 | 4.60 | 135027 | 6119 | 1.08% |
| 2026-06-22 | 4.39 | 4.41 | 0.00 | 0.00% | 4.27 | 4.42 | 132070 | 5712 | 1.06% |
| 2026-06-18 | 4.46 | 4.41 | -0.07 | -1.56% | 4.40 | 4.47 | 102312 | 4523 | 0.82% |
| 2026-06-17 | 4.59 | 4.48 | -0.13 | -2.82% | 4.46 | 4.60 | 113851 | 5124 | 0.91% |
| 2026-06-16 | 4.73 | 4.61 | -0.14 | -2.95% | 4.59 | 4.74 | 130423 | 6039 | 1.04% |
| 2026-06-15 | 4.79 | 4.75 | 0.00 | 0.00% | 4.70 | 4.83 | 103979 | 4951 | 0.83% |
| 2026-06-12 | 4.78 | 4.75 | -0.04 | -0.84% | 4.71 | 4.84 | 126152 | 6031 | 1.01% |
| 2026-06-11 | 4.79 | 4.79 | 0.00 | 0.00% | 4.72 | 4.88 | 93137 | 4482 | 0.75% |
| 2026-06-10 | 4.75 | 4.79 | 0.01 | 0.21% | 4.74 | 4.83 | 69092 | 3307 | 0.55% |
| 2026-06-09 | 4.85 | 4.78 | -0.06 | -1.24% | 4.74 | 4.86 | 62602 | 2993 | 0.50% |
| 2026-06-08 | 4.80 | 4.84 | 0.02 | 0.41% | 4.74 | 4.92 | 93576 | 4508 | 0.75% |
| 2026-06-05 | 4.82 | 4.82 | -0.01 | -0.21% | 4.75 | 4.88 | 81110 | 3907 | 0.65% |
| 2026-06-04 | 4.95 | 4.83 | -0.13 | -2.62% | 4.80 | 5.02 | 100649 | 4915 | 0.81% |
| 2026-06-03 | 5.01 | 4.96 | -0.05 | -1.00% | 4.92 | 5.02 | 86764 | 4296 | 0.69% |
| 2026-06-02 | 5.11 | 5.01 | -0.10 | -1.96% | 5.00 | 5.12 | 74688 | 3760 | 0.60% |
| 2026-06-01 | 5.00 | 5.11 | 0.09 | 1.79% | 4.97 | 5.12 | 87919 | 4457 | 0.70% |
| 2026-05-29 | 4.97 | 5.02 | 0.04 | 0.80% | 4.91 | 5.04 | 107198 | 5333 | 0.86% |
| 2026-05-28 | 5.11 | 4.98 | -0.14 | -2.73% | 4.92 | 5.15 | 132484 | 6646 | 1.06% |
| 2026-05-27 | 5.21 | 5.12 | -0.08 | -1.54% | 5.08 | 5.23 | 127570 | 6533 | 1.02% |
| 2026-05-26 | 5.23 | 5.20 | -0.05 | -0.95% | 5.18 | 5.25 | 84346 | 4391 | 0.67% |
| 2026-05-25 | 5.24 | 5.25 | -0.02 | -0.38% | 5.19 | 5.26 | 90441 | 4728 | 0.72% |
| 2026-05-22 | 5.30 | 5.27 | -0.03 | -0.57% | 5.24 | 5.38 | 102428 | 5415 | 0.82% |
| 2026-05-21 | 5.42 | 5.30 | -0.12 | -2.21% | 5.27 | 5.46 | 153894 | 8259 | 1.23% |
| 2026-05-20 | 5.49 | 5.42 | -0.07 | -1.28% | 5.38 | 5.53 | 91821 | 4977 | 0.73% |
| 2026-05-19 | 5.38 | 5.49 | 0.10 | 1.86% | 5.36 | 5.54 | 128983 | 7039 | 1.03% |
| 2026-05-18 | 5.54 | 5.39 | -0.15 | -2.71% | 5.34 | 5.56 | 180150 | 9719 | 1.44% |
| 2026-05-15 | 5.59 | 5.54 | -0.10 | -1.77% | 5.48 | 5.63 | 193309 | 10744 | 1.55% |
| 2026-05-14 | 5.45 | 5.64 | 0.17 | 3.11% | 5.44 | 5.70 | 314359 | 17584 | 2.52% |