当前时间：2026-08-21 04:19:45 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 | 4.78 | 4.81 | 0.05 | 1.05% | 4.77 | 4.83 | 113718 | 5460 | 1.02% |
| 2026-08-19 | 4.87 | 4.76 | -0.14 | -2.86% | 4.74 | 4.92 | 202687 | 9747 | 1.81% |
| 2026-08-18 | 4.95 | 4.90 | -0.06 | -1.21% | 4.87 | 4.96 | 166395 | 8156 | 1.49% |
| 2026-08-17 | 4.93 | 4.96 | 0.01 | 0.20% | 4.87 | 4.96 | 183583 | 9042 | 1.64% |
| 2026-08-14 | 5.10 | 4.95 | -0.15 | -2.94% | 4.89 | 5.10 | 335156 | 16594 | 3.00% |
| 2026-08-13 | 5.10 | 5.10 | -0.03 | -0.58% | 5.07 | 5.16 | 289776 | 14824 | 2.59% |
| 2026-08-12 | 5.12 | 5.13 | -0.01 | -0.19% | 5.06 | 5.17 | 238505 | 12178 | 2.13% |
| 2026-08-11 | 5.18 | 5.14 | -0.06 | -1.15% | 5.10 | 5.21 | 243958 | 12579 | 2.18% |
| 2026-08-10 | 5.10 | 5.20 | 0.10 | 1.96% | 5.08 | 5.20 | 356467 | 18381 | 3.19% |
| 2026-08-07 | 5.09 | 5.10 | 0.00 | 0.00% | 5.00 | 5.11 | 228226 | 11529 | 2.04% |
| 2026-08-06 | 5.14 | 5.10 | -0.04 | -0.78% | 5.00 | 5.14 | 280012 | 14179 | 2.51% |
| 2026-08-05 | 5.13 | 5.14 | -0.01 | -0.19% | 5.07 | 5.16 | 250477 | 12819 | 2.24% |
| 2026-08-04 | 5.20 | 5.15 | -0.03 | -0.58% | 5.12 | 5.24 | 317797 | 16379 | 2.84% |
| 2026-08-03 | 5.08 | 5.18 | 0.10 | 1.97% | 5.07 | 5.19 | 378974 | 19488 | 3.39% |
| 2026-07-31 | 5.00 | 5.08 | 0.09 | 1.80% | 4.98 | 5.10 | 395388 | 19930 | 3.54% |
| 2026-07-30 | 4.99 | 4.99 | -0.05 | -0.99% | 4.92 | 5.08 | 321536 | 16060 | 2.88% |
| 2026-07-29 | 4.92 | 5.04 | 0.10 | 2.02% | 4.88 | 5.08 | 374138 | 18710 | 3.35% |
| 2026-07-28 | 5.02 | 4.94 | -0.09 | -1.79% | 4.94 | 5.14 | 335823 | 16813 | 3.00% |
| 2026-07-27 | 4.81 | 5.03 | 0.21 | 4.36% | 4.77 | 5.08 | 432955 | 21557 | 3.87% |
| 2026-07-24 | 5.09 | 4.82 | -0.35 | -6.77% | 4.82 | 5.14 | 524483 | 25985 | 4.69% |
| 2026-07-23 | 5.11 | 5.17 | -0.05 | -0.96% | 5.01 | 5.28 | 601392 | 30875 | 5.38% |
| 2026-07-22 | 5.00 | 5.22 | 0.08 | 1.56% | 4.98 | 5.30 | 698248 | 35890 | 6.25% |
| 2026-07-21 | 5.29 | 5.14 | -0.38 | -6.88% | 4.97 | 5.30 | 893820 | 45538 | 8.00% |
| 2026-07-20 | 5.02 | 5.52 | 0.43 | 8.45% | 4.91 | 5.56 | 1173966 | 62014 | 10.50% |
| 2026-07-17 | 4.61 | 5.09 | 0.46 | 9.94% | 4.61 | 5.09 | 938480 | 46426 | 8.40% |
| 2026-07-16 | 4.66 | 4.63 | -0.07 | -1.49% | 4.61 | 4.74 | 202987 | 9474 | 1.82% |
| 2026-07-15 | 4.67 | 4.70 | 0.06 | 1.29% | 4.63 | 4.74 | 201393 | 9443 | 1.80% |
| 2026-07-14 | 4.55 | 4.64 | 0.12 | 2.65% | 4.50 | 4.64 | 203521 | 9353 | 1.82% |
| 2026-07-13 | 4.64 | 4.52 | -0.13 | -2.80% | 4.52 | 4.69 | 193952 | 8876 | 1.74% |
| 2026-07-10 | 4.55 | 4.65 | 0.08 | 1.75% | 4.53 | 4.72 | 225381 | 10492 | 2.02% |
| 2026-07-09 | 4.50 | 4.57 | 0.05 | 1.11% | 4.46 | 4.59 | 171661 | 7770 | 1.54% |
| 2026-07-08 | 4.56 | 4.52 | -0.07 | -1.53% | 4.51 | 4.61 | 151306 | 6883 | 1.35% |
| 2026-07-07 | 4.73 | 4.59 | -0.15 | -3.16% | 4.56 | 4.74 | 206559 | 9515 | 1.85% |
| 2026-07-06 | 4.85 | 4.74 | -0.14 | -2.87% | 4.72 | 4.88 | 222501 | 10641 | 1.99% |
| 2026-07-03 | 4.88 | 4.88 | 0.06 | 1.24% | 4.78 | 4.90 | 221526 | 10737 | 1.98% |
| 2026-07-02 | 4.92 | 4.82 | -0.08 | -1.63% | 4.80 | 5.01 | 298932 | 14626 | 2.67% |
| 2026-07-01 | 4.72 | 4.90 | 0.14 | 2.94% | 4.72 | 4.92 | 282777 | 13743 | 2.53% |
| 2026-06-30 | 4.79 | 4.76 | -0.07 | -1.45% | 4.70 | 4.84 | 239491 | 11414 | 2.14% |
| 2026-06-29 | 4.78 | 4.83 | 0.00 | 0.00% | 4.71 | 4.88 | 256174 | 12292 | 2.29% |
| 2026-06-26 | 4.99 | 4.83 | -0.15 | -3.01% | 4.82 | 5.10 | 361173 | 17869 | 3.23% |
| 2026-06-25 | 5.03 | 4.98 | -0.10 | -1.97% | 4.93 | 5.03 | 292873 | 14556 | 2.62% |
| 2026-06-24 | 5.15 | 5.08 | -0.12 | -2.31% | 4.99 | 5.18 | 323980 | 16379 | 2.90% |
| 2026-06-23 | 5.22 | 5.20 | -0.02 | -0.38% | 5.14 | 5.27 | 269095 | 13984 | 2.41% |
| 2026-06-22 | 5.20 | 5.22 | 0.04 | 0.77% | 5.05 | 5.23 | 348162 | 17991 | 3.12% |
| 2026-06-18 | 5.52 | 5.18 | -0.40 | -7.17% | 5.16 | 5.54 | 559727 | 29613 | 5.01% |
| 2026-06-17 | 5.71 | 5.58 | -0.16 | -2.79% | 5.54 | 5.76 | 376450 | 21100 | 3.37% |
| 2026-06-16 | 5.65 | 5.74 | 0.12 | 2.14% | 5.52 | 5.87 | 448152 | 25649 | 4.01% |
| 2026-06-15 | 5.51 | 5.62 | 0.11 | 2.00% | 5.48 | 5.65 | 317059 | 17713 | 2.84% |
| 2026-06-12 | 5.58 | 5.51 | -0.05 | -0.90% | 5.42 | 5.67 | 391205 | 21773 | 3.50% |
| 2026-06-11 | 5.39 | 5.56 | 0.03 | 0.54% | 5.39 | 5.62 | 333717 | 18439 | 2.99% |
| 2026-06-10 | 5.80 | 5.53 | -0.38 | -6.43% | 5.46 | 5.82 | 551412 | 30783 | 4.93% |
| 2026-06-09 | 6.02 | 5.91 | -0.10 | -1.66% | 5.62 | 6.09 | 576434 | 33599 | 5.16% |
| 2026-06-08 | 6.12 | 6.01 | -0.35 | -5.50% | 5.96 | 6.35 | 631736 | 38730 | 5.65% |
| 2026-06-05 | 6.70 | 6.36 | -0.37 | -5.50% | 6.29 | 6.95 | 819190 | 53581 | 7.33% |
| 2026-06-04 | 6.89 | 6.73 | -0.38 | -5.34% | 6.66 | 7.05 | 951085 | 65104 | 8.51% |
| 2026-06-03 | 6.66 | 7.11 | 0.37 | 5.49% | 6.54 | 7.33 | 1380699 | 95671 | 12.35% |
| 2026-06-02 | 6.64 | 6.74 | 0.07 | 1.05% | 6.40 | 6.80 | 929739 | 61722 | 8.32% |
| 2026-06-01 | 6.72 | 6.67 | 0.08 | 1.21% | 6.27 | 6.81 | 1080654 | 71113 | 9.67% |
| 2026-05-29 | 6.63 | 6.59 | -0.01 | -0.15% | 6.56 | 6.90 | 1573576 | 105790 | 14.08% |
| 2026-05-28 | 5.96 | 6.60 | 0.60 | 10.00% | 5.96 | 6.60 | 1088253 | 69880 | 9.74% |
| 2026-05-27 | 5.86 | 6.00 | 0.07 | 1.18% | 5.76 | 6.09 | 459968 | 27379 | 4.12% |
| 2026-05-26 | 6.07 | 5.93 | -0.14 | -2.31% | 5.82 | 6.09 | 392889 | 23262 | 3.52% |
| 2026-05-25 | 6.09 | 6.24 | 0.10 | 1.63% | 6.08 | 6.24 | 428228 | 26481 | 3.83% |
| 2026-05-22 | 6.10 | 6.14 | 0.07 | 1.15% | 5.97 | 6.14 | 409664 | 24896 | 3.67% |
| 2026-05-21 | 6.09 | 6.07 | -0.09 | -1.46% | 6.06 | 6.29 | 488625 | 30138 | 4.37% |
| 2026-05-20 | 6.56 | 6.16 | -0.53 | -7.92% | 6.13 | 6.57 | 799363 | 50402 | 7.15% |
| 2026-05-19 | 6.31 | 6.69 | 0.26 | 4.04% | 6.22 | 6.70 | 860586 | 55945 | 7.70% |
| 2026-05-18 | 6.18 | 6.43 | 0.14 | 2.23% | 6.15 | 6.57 | 778137 | 49607 | 6.96% |
| 2026-05-15 | 6.39 | 6.29 | -0.32 | -4.84% | 6.10 | 6.58 | 1116332 | 70546 | 9.99% |
| 2026-05-14 | 7.54 | 6.61 | -0.73 | -9.95% | 6.61 | 7.67 | 1921611 | 135291 | 17.19% |
| 2026-05-13 | 6.70 | 7.34 | 0.67 | 10.04% | 6.64 | 7.34 | 649476 | 46291 | 5.81% |