当前时间：2026-08-20 16:53:30 星期四休市中
| 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 | 5.11 | 5.55 | 0.40 | 7.77% | 4.90 | 5.57 | 791678 | 42081 | 9.33% |
| 2026-08-19 | 4.69 | 5.15 | 0.47 | 10.04% | 4.64 | 5.15 | 378871 | 18729 | 4.47% |
| 2026-08-18 | 4.61 | 4.68 | 0.07 | 1.52% | 4.59 | 4.69 | 75069 | 3487 | 0.88% |
| 2026-08-17 | 4.57 | 4.61 | 0.06 | 1.32% | 4.52 | 4.63 | 70867 | 3250 | 0.84% |
| 2026-08-14 | 4.59 | 4.55 | -0.05 | -1.09% | 4.50 | 4.61 | 95344 | 4333 | 1.12% |
| 2026-08-13 | 4.76 | 4.60 | -0.14 | -2.95% | 4.58 | 4.76 | 115381 | 5353 | 1.36% |
| 2026-08-12 | 4.56 | 4.74 | 0.15 | 3.27% | 4.55 | 4.80 | 174990 | 8206 | 2.06% |
| 2026-08-11 | 4.64 | 4.59 | -0.02 | -0.43% | 4.56 | 4.65 | 66824 | 3071 | 0.79% |
| 2026-08-10 | 4.50 | 4.61 | 0.11 | 2.44% | 4.48 | 4.62 | 84544 | 3878 | 1.00% |
| 2026-08-07 | 4.56 | 4.50 | -0.05 | -1.10% | 4.44 | 4.58 | 74587 | 3346 | 0.88% |
| 2026-08-06 | 4.50 | 4.55 | 0.06 | 1.34% | 4.44 | 4.56 | 88124 | 3970 | 1.04% |
| 2026-08-05 | 4.50 | 4.49 | -0.02 | -0.44% | 4.45 | 4.55 | 84930 | 3811 | 1.00% |
| 2026-08-04 | 4.57 | 4.51 | -0.05 | -1.10% | 4.48 | 4.58 | 105486 | 4754 | 1.24% |
| 2026-08-03 | 4.47 | 4.56 | 0.08 | 1.79% | 4.45 | 4.58 | 69892 | 3166 | 0.82% |
| 2026-07-31 | 4.31 | 4.48 | 0.09 | 2.05% | 4.31 | 4.49 | 109689 | 4851 | 1.29% |
| 2026-07-30 | 4.36 | 4.39 | 0.01 | 0.23% | 4.34 | 4.48 | 87770 | 3866 | 1.03% |
| 2026-07-29 | 4.30 | 4.38 | 0.11 | 2.58% | 4.27 | 4.39 | 88264 | 3838 | 1.04% |
| 2026-07-28 | 4.23 | 4.27 | -0.02 | -0.47% | 4.23 | 4.34 | 64851 | 2773 | 0.76% |
| 2026-07-27 | 4.21 | 4.29 | 0.08 | 1.90% | 4.17 | 4.32 | 78781 | 3349 | 0.93% |
| 2026-07-24 | 4.37 | 4.21 | -0.16 | -3.66% | 4.21 | 4.39 | 85581 | 3665 | 1.01% |
| 2026-07-23 | 4.22 | 4.37 | 0.14 | 3.31% | 4.20 | 4.38 | 91918 | 3957 | 1.08% |
| 2026-07-22 | 4.15 | 4.23 | 0.06 | 1.44% | 4.13 | 4.26 | 119116 | 4995 | 1.40% |
| 2026-07-21 | 4.26 | 4.17 | -0.11 | -2.57% | 4.12 | 4.30 | 122844 | 5134 | 1.45% |
| 2026-07-20 | 4.23 | 4.28 | 0.04 | 0.94% | 4.21 | 4.39 | 118761 | 5108 | 1.40% |
| 2026-07-17 | 4.29 | 4.24 | -0.08 | -1.85% | 4.19 | 4.40 | 95446 | 4095 | 1.12% |
| 2026-07-16 | 4.30 | 4.32 | 0.02 | 0.47% | 4.21 | 4.36 | 84820 | 3646 | 1.00% |
| 2026-07-15 | 4.20 | 4.30 | 0.11 | 2.63% | 4.17 | 4.33 | 111991 | 4789 | 1.32% |
| 2026-07-14 | 4.05 | 4.19 | 0.13 | 3.20% | 4.04 | 4.21 | 111281 | 4607 | 1.31% |
| 2026-07-13 | 4.18 | 4.06 | -0.11 | -2.64% | 4.04 | 4.20 | 115161 | 4705 | 1.36% |
| 2026-07-10 | 4.09 | 4.17 | 0.07 | 1.71% | 4.02 | 4.27 | 143370 | 5990 | 1.69% |
| 2026-07-09 | 4.15 | 4.10 | -0.09 | -2.15% | 4.05 | 4.24 | 164958 | 6784 | 1.94% |
| 2026-07-08 | 4.15 | 4.19 | 0.05 | 1.21% | 4.10 | 4.21 | 105039 | 4371 | 1.24% |
| 2026-07-07 | 4.33 | 4.14 | -0.15 | -3.50% | 4.11 | 4.33 | 128658 | 5363 | 1.52% |
| 2026-07-06 | 4.35 | 4.29 | -0.03 | -0.69% | 4.28 | 4.40 | 108136 | 4677 | 1.27% |
| 2026-07-03 | 4.26 | 4.32 | 0.08 | 1.89% | 4.19 | 4.35 | 93353 | 4015 | 1.10% |
| 2026-07-02 | 4.23 | 4.24 | -0.01 | -0.24% | 4.21 | 4.35 | 102695 | 4385 | 1.21% |
| 2026-07-01 | 4.12 | 4.25 | 0.13 | 3.16% | 4.09 | 4.31 | 178456 | 7528 | 2.10% |
| 2026-06-30 | 4.25 | 4.12 | -0.13 | -3.06% | 4.10 | 4.26 | 149230 | 6194 | 1.76% |
| 2026-06-29 | 4.28 | 4.25 | -0.03 | -0.70% | 4.18 | 4.34 | 99442 | 4243 | 1.17% |
| 2026-06-26 | 4.39 | 4.28 | -0.13 | -2.95% | 4.26 | 4.41 | 79535 | 3433 | 0.94% |
| 2026-06-25 | 4.43 | 4.41 | -0.03 | -0.68% | 4.33 | 4.46 | 81312 | 3570 | 0.96% |
| 2026-06-24 | 4.70 | 4.44 | -0.26 | -5.53% | 4.43 | 4.71 | 129844 | 5851 | 1.53% |
| 2026-06-23 | 4.64 | 4.70 | 0.02 | 0.43% | 4.64 | 4.82 | 103172 | 4902 | 1.22% |
| 2026-06-22 | 4.63 | 4.68 | 0.05 | 1.08% | 4.50 | 4.68 | 86639 | 3972 | 1.02% |
| 2026-06-18 | 4.67 | 4.63 | -0.05 | -1.07% | 4.56 | 4.70 | 62104 | 2877 | 0.73% |
| 2026-06-17 | 4.82 | 4.68 | -0.17 | -3.51% | 4.65 | 4.83 | 102979 | 4854 | 1.21% |
| 2026-06-16 | 4.83 | 4.85 | 0.01 | 0.21% | 4.76 | 4.87 | 71567 | 3447 | 0.84% |
| 2026-06-15 | 4.88 | 4.84 | 0.01 | 0.21% | 4.81 | 4.93 | 72266 | 3508 | 0.85% |
| 2026-06-12 | 4.83 | 4.88 | 0.09 | 1.88% | 4.70 | 4.92 | 94290 | 4562 | 1.11% |
| 2026-06-11 | 4.79 | 4.79 | 0.00 | 0.00% | 4.72 | 4.84 | 56461 | 2695 | 0.67% |
| 2026-06-10 | 4.85 | 4.79 | -0.10 | -2.04% | 4.72 | 4.88 | 83561 | 3993 | 0.98% |
| 2026-06-09 | 4.90 | 4.89 | -0.04 | -0.81% | 4.82 | 4.96 | 70232 | 3425 | 0.83% |
| 2026-06-08 | 5.01 | 4.93 | -0.14 | -2.76% | 4.89 | 5.06 | 85365 | 4241 | 1.01% |
| 2026-06-05 | 5.00 | 5.07 | 0.02 | 0.40% | 5.00 | 5.13 | 78289 | 3972 | 0.92% |
| 2026-06-04 | 5.17 | 5.05 | -0.11 | -2.13% | 5.01 | 5.19 | 89048 | 4508 | 1.05% |
| 2026-06-03 | 5.35 | 5.16 | -0.09 | -1.71% | 5.11 | 5.35 | 84368 | 4359 | 0.99% |
| 2026-06-02 | 5.40 | 5.25 | -0.13 | -2.42% | 5.22 | 5.40 | 80864 | 4252 | 0.95% |
| 2026-06-01 | 5.12 | 5.38 | 0.24 | 4.67% | 5.12 | 5.40 | 133020 | 7069 | 1.57% |
| 2026-05-29 | 5.23 | 5.14 | -0.05 | -0.96% | 5.13 | 5.23 | 53270 | 2755 | 0.63% |
| 2026-05-28 | 5.14 | 5.19 | 0.06 | 1.17% | 5.11 | 5.21 | 69827 | 3609 | 0.82% |
| 2026-05-27 | 5.26 | 5.13 | -0.19 | -3.57% | 5.11 | 5.29 | 84748 | 4389 | 1.00% |
| 2026-05-26 | 5.23 | 5.32 | 0.08 | 1.53% | 5.10 | 5.32 | 118564 | 6186 | 1.40% |
| 2026-05-25 | 5.33 | 5.24 | -0.03 | -0.57% | 5.21 | 5.38 | 70292 | 3710 | 0.83% |
| 2026-05-22 | 5.21 | 5.27 | 0.09 | 1.74% | 5.13 | 5.28 | 87860 | 4580 | 1.04% |
| 2026-05-21 | 5.27 | 5.18 | -0.13 | -2.45% | 5.18 | 5.34 | 104451 | 5513 | 1.23% |
| 2026-05-20 | 5.39 | 5.31 | -0.10 | -1.85% | 5.26 | 5.41 | 97969 | 5198 | 1.15% |
| 2026-05-19 | 5.31 | 5.41 | 0.09 | 1.69% | 5.29 | 5.41 | 87711 | 4706 | 1.03% |
| 2026-05-18 | 5.35 | 5.32 | -0.06 | -1.12% | 5.28 | 5.37 | 92107 | 4894 | 1.09% |
| 2026-05-15 | 5.41 | 5.38 | -0.03 | -0.55% | 5.34 | 5.46 | 115553 | 6226 | 1.36% |
| 2026-05-14 | 5.54 | 5.41 | -0.14 | -2.52% | 5.41 | 5.58 | 149105 | 8166 | 1.76% |
| 2026-05-13 | 5.52 | 5.55 | -0.01 | -0.18% | 5.47 | 5.61 | 153796 | 8541 | 1.81% |
| 2026-05-12 | 5.73 | 5.56 | -0.17 | -2.97% | 5.53 | 5.74 | 213471 | 11969 | 2.52% |