当前时间：2026-08-21 01:37:45 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 | 5.00 | 5.06 | 0.04 | 0.80% | 4.99 | 5.06 | 1046253 | 52587 | 0.49% |
| 2026-08-19 | 4.97 | 5.02 | 0.06 | 1.21% | 4.96 | 5.03 | 1324476 | 66275 | 0.63% |
| 2026-08-18 | 4.95 | 4.96 | 0.01 | 0.20% | 4.95 | 4.97 | 654682 | 32473 | 0.31% |
| 2026-08-17 | 4.95 | 4.95 | -0.01 | -0.20% | 4.94 | 4.96 | 701192 | 34707 | 0.33% |
| 2026-08-14 | 4.98 | 4.96 | -0.03 | -0.60% | 4.95 | 4.99 | 866306 | 43045 | 0.41% |
| 2026-08-13 | 5.01 | 4.99 | -0.02 | -0.40% | 4.98 | 5.02 | 1062224 | 53053 | 0.50% |
| 2026-08-12 | 5.01 | 5.01 | 0.00 | 0.00% | 4.99 | 5.03 | 777597 | 38939 | 0.37% |
| 2026-08-11 | 5.03 | 5.01 | -0.02 | -0.40% | 5.00 | 5.05 | 810115 | 40673 | 0.38% |
| 2026-08-10 | 5.01 | 5.03 | 0.02 | 0.40% | 5.00 | 5.06 | 1030539 | 51874 | 0.49% |
| 2026-08-07 | 5.03 | 5.01 | -0.02 | -0.40% | 4.98 | 5.04 | 1292791 | 64728 | 0.61% |
| 2026-08-06 | 5.04 | 5.03 | 0.00 | 0.00% | 5.00 | 5.06 | 1088924 | 54728 | 0.52% |
| 2026-08-05 | 5.10 | 5.03 | -0.07 | -1.37% | 5.03 | 5.12 | 1656526 | 83803 | 0.78% |
| 2026-08-04 | 5.22 | 5.10 | -0.13 | -2.49% | 5.10 | 5.23 | 1681822 | 86571 | 0.80% |
| 2026-08-03 | 5.19 | 5.23 | 0.01 | 0.19% | 5.17 | 5.26 | 1536416 | 80325 | 0.73% |
| 2026-07-31 | 5.15 | 5.22 | 0.01 | 0.19% | 5.10 | 5.22 | 2104942 | 108552 | 1.00% |
| 2026-07-30 | 5.12 | 5.21 | 0.09 | 1.76% | 5.10 | 5.22 | 2314174 | 119799 | 1.09% |
| 2026-07-29 | 5.09 | 5.12 | 0.03 | 0.59% | 5.08 | 5.15 | 1456973 | 74660 | 0.69% |
| 2026-07-28 | 5.07 | 5.09 | 0.03 | 0.59% | 5.04 | 5.10 | 1124647 | 57147 | 0.53% |
| 2026-07-27 | 5.06 | 5.06 | 0.00 | 0.00% | 5.04 | 5.10 | 1014593 | 51375 | 0.48% |
| 2026-07-24 | 5.08 | 5.06 | -0.03 | -0.59% | 5.06 | 5.11 | 943210 | 47975 | 0.45% |
| 2026-07-23 | 5.06 | 5.09 | 0.01 | 0.20% | 5.03 | 5.10 | 1109444 | 56269 | 0.52% |
| 2026-07-22 | 5.03 | 5.08 | 0.05 | 0.99% | 4.98 | 5.08 | 1518519 | 76350 | 0.72% |
| 2026-07-21 | 5.11 | 5.03 | -0.09 | -1.76% | 5.02 | 5.15 | 1954290 | 99291 | 0.92% |
| 2026-07-20 | 5.03 | 5.12 | 0.09 | 1.79% | 5.01 | 5.13 | 2104094 | 107080 | 1.00% |
| 2026-07-17 | 5.03 | 5.03 | 0.00 | 0.00% | 5.02 | 5.10 | 1571971 | 79556 | 0.74% |
| 2026-07-16 | 5.08 | 5.03 | -0.05 | -0.98% | 5.02 | 5.10 | 1106568 | 55892 | 0.52% |
| 2026-07-15 | 4.98 | 5.08 | 0.07 | 1.40% | 4.96 | 5.09 | 1606770 | 81059 | 0.76% |
| 2026-07-14 | 4.95 | 5.01 | 0.05 | 1.01% | 4.93 | 5.02 | 1502470 | 74843 | 0.71% |
| 2026-07-13 | 4.88 | 4.96 | 0.06 | 1.22% | 4.87 | 4.98 | 1337445 | 66028 | 0.63% |
| 2026-07-10 | 4.87 | 4.90 | 0.07 | 1.45% | 4.84 | 4.91 | 1479360 | 72098 | 0.70% |
| 2026-07-09 | 5.11 | 5.11 | -0.01 | -0.20% | 5.07 | 5.13 | 1402627 | 71600 | 0.66% |
| 2026-07-08 | 5.11 | 5.12 | 0.00 | 0.00% | 5.06 | 5.14 | 1324033 | 67744 | 0.63% |
| 2026-07-07 | 5.13 | 5.12 | -0.02 | -0.39% | 5.08 | 5.15 | 1097900 | 56118 | 0.52% |
| 2026-07-06 | 5.05 | 5.14 | 0.11 | 2.19% | 5.02 | 5.15 | 1706905 | 87029 | 0.81% |
| 2026-07-03 | 5.02 | 5.03 | 0.01 | 0.20% | 4.98 | 5.06 | 1024105 | 51413 | 0.48% |
| 2026-07-02 | 4.95 | 5.02 | 0.08 | 1.62% | 4.94 | 5.04 | 1367019 | 68388 | 0.65% |
| 2026-07-01 | 4.89 | 4.94 | 0.04 | 0.82% | 4.88 | 4.96 | 866684 | 42667 | 0.41% |
| 2026-06-30 | 4.96 | 4.90 | -0.07 | -1.41% | 4.87 | 4.97 | 1208376 | 59159 | 0.57% |
| 2026-06-29 | 4.93 | 4.97 | 0.03 | 0.61% | 4.87 | 4.98 | 1101434 | 54278 | 0.52% |
| 2026-06-26 | 4.99 | 4.94 | -0.05 | -1.00% | 4.94 | 5.01 | 1097215 | 54480 | 0.52% |
| 2026-06-25 | 5.00 | 4.99 | -0.01 | -0.20% | 4.98 | 5.02 | 1092904 | 54605 | 0.52% |
| 2026-06-24 | 5.10 | 5.00 | -0.10 | -1.96% | 5.00 | 5.10 | 1453041 | 73051 | 0.69% |
| 2026-06-23 | 5.07 | 5.10 | 0.03 | 0.59% | 5.06 | 5.15 | 1507262 | 76985 | 0.71% |
| 2026-06-22 | 5.01 | 5.07 | 0.06 | 1.20% | 4.98 | 5.08 | 1365216 | 68664 | 0.65% |
| 2026-06-18 | 5.14 | 5.01 | -0.13 | -2.53% | 5.00 | 5.14 | 1897034 | 95760 | 0.90% |
| 2026-06-17 | 5.18 | 5.14 | -0.04 | -0.77% | 5.12 | 5.21 | 1172780 | 60439 | 0.55% |
| 2026-06-16 | 5.22 | 5.18 | -0.05 | -0.96% | 5.17 | 5.23 | 1130560 | 58713 | 0.53% |
| 2026-06-15 | 5.27 | 5.23 | -0.04 | -0.76% | 5.21 | 5.27 | 1452008 | 76086 | 0.69% |
| 2026-06-12 | 5.18 | 5.27 | 0.08 | 1.54% | 5.16 | 5.27 | 1608080 | 84067 | 0.76% |
| 2026-06-11 | 5.20 | 5.19 | -0.01 | -0.19% | 5.16 | 5.21 | 992599 | 51486 | 0.47% |
| 2026-06-10 | 5.14 | 5.20 | 0.06 | 1.17% | 5.13 | 5.21 | 1348520 | 69914 | 0.64% |
| 2026-06-09 | 5.11 | 5.14 | 0.02 | 0.39% | 5.10 | 5.16 | 1047155 | 53791 | 0.50% |
| 2026-06-08 | 5.13 | 5.12 | -0.02 | -0.39% | 5.10 | 5.15 | 1068452 | 54742 | 0.51% |
| 2026-06-05 | 5.08 | 5.14 | 0.07 | 1.38% | 5.07 | 5.15 | 968827 | 49675 | 0.46% |
| 2026-06-04 | 5.12 | 5.07 | -0.06 | -1.17% | 5.06 | 5.14 | 928471 | 47263 | 0.44% |
| 2026-06-03 | 5.15 | 5.13 | -0.03 | -0.58% | 5.09 | 5.16 | 1004710 | 51425 | 0.48% |
| 2026-06-02 | 5.16 | 5.16 | -0.01 | -0.19% | 5.14 | 5.20 | 1045337 | 54026 | 0.49% |
| 2026-06-01 | 5.09 | 5.17 | 0.08 | 1.57% | 5.08 | 5.18 | 1267042 | 64970 | 0.60% |
| 2026-05-29 | 5.01 | 5.09 | 0.08 | 1.60% | 4.98 | 5.11 | 1587518 | 80265 | 0.75% |
| 2026-05-28 | 5.06 | 5.01 | -0.05 | -0.99% | 5.00 | 5.07 | 1034111 | 52030 | 0.49% |
| 2026-05-27 | 5.09 | 5.06 | -0.03 | -0.59% | 5.05 | 5.10 | 1003832 | 50946 | 0.47% |
| 2026-05-26 | 5.10 | 5.09 | 0.00 | 0.00% | 5.08 | 5.12 | 892888 | 45487 | 0.42% |
| 2026-05-25 | 5.10 | 5.09 | -0.01 | -0.20% | 5.08 | 5.13 | 863730 | 44058 | 0.41% |
| 2026-05-22 | 5.12 | 5.10 | -0.02 | -0.39% | 5.09 | 5.13 | 804512 | 41060 | 0.38% |
| 2026-05-21 | 5.15 | 5.12 | -0.02 | -0.39% | 5.12 | 5.16 | 750661 | 38588 | 0.36% |
| 2026-05-20 | 5.16 | 5.14 | -0.02 | -0.39% | 5.13 | 5.18 | 814748 | 41962 | 0.39% |
| 2026-05-19 | 5.17 | 5.16 | -0.01 | -0.19% | 5.15 | 5.20 | 855752 | 44264 | 0.40% |
| 2026-05-18 | 5.23 | 5.17 | -0.06 | -1.15% | 5.17 | 5.23 | 1016543 | 52754 | 0.48% |
| 2026-05-15 | 5.25 | 5.23 | -0.02 | -0.38% | 5.22 | 5.25 | 981505 | 51383 | 0.46% |
| 2026-05-14 | 5.25 | 5.25 | 0.00 | 0.00% | 5.24 | 5.27 | 859334 | 45126 | 0.41% |
| 2026-05-13 | 5.26 | 5.25 | -0.01 | -0.19% | 5.24 | 5.27 | 750898 | 39398 | 0.36% |