当前时间：2026-08-21 04:21:17 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 | 4.91 | 4.97 | 0.08 | 1.64% | 4.89 | 5.00 | 87015 | 4324 | 1.55% |
| 2026-08-19 | 5.07 | 4.89 | -0.19 | -3.74% | 4.87 | 5.07 | 100104 | 4942 | 1.78% |
| 2026-08-18 | 5.13 | 5.08 | -0.01 | -0.20% | 5.04 | 5.13 | 76611 | 3882 | 1.37% |
| 2026-08-17 | 4.99 | 5.09 | 0.10 | 2.00% | 4.92 | 5.10 | 102179 | 5158 | 1.82% |
| 2026-08-14 | 4.99 | 4.99 | 0.02 | 0.40% | 4.93 | 5.02 | 81508 | 4051 | 1.45% |
| 2026-08-13 | 5.12 | 4.97 | -0.14 | -2.74% | 4.97 | 5.14 | 109246 | 5495 | 1.95% |
| 2026-08-12 | 5.06 | 5.11 | 0.07 | 1.39% | 5.02 | 5.13 | 92539 | 4712 | 1.65% |
| 2026-08-11 | 5.04 | 5.04 | -0.06 | -1.18% | 4.98 | 5.15 | 114593 | 5792 | 2.04% |
| 2026-08-10 | 5.10 | 5.10 | 0.16 | 3.24% | 4.95 | 5.33 | 195205 | 9922 | 3.48% |
| 2026-08-07 | 4.99 | 4.94 | -0.05 | -1.00% | 4.84 | 4.99 | 135063 | 6636 | 2.41% |
| 2026-08-06 | 5.02 | 4.99 | 0.01 | 0.20% | 4.87 | 5.04 | 125955 | 6242 | 2.24% |
| 2026-08-05 | 4.97 | 4.98 | 0.01 | 0.20% | 4.92 | 5.06 | 110235 | 5485 | 1.96% |
| 2026-08-04 | 4.99 | 4.97 | -0.02 | -0.40% | 4.91 | 5.03 | 142745 | 7087 | 2.54% |
| 2026-08-03 | 4.78 | 4.99 | 0.25 | 5.27% | 4.76 | 5.00 | 142117 | 6962 | 2.53% |
| 2026-07-31 | 4.76 | 4.74 | 0.04 | 0.85% | 4.68 | 4.78 | 126680 | 6004 | 2.26% |
| 2026-07-30 | 4.77 | 4.70 | -0.07 | -1.47% | 4.68 | 4.96 | 153331 | 7374 | 2.73% |
| 2026-07-29 | 4.58 | 4.77 | 0.15 | 3.25% | 4.58 | 4.85 | 158279 | 7535 | 2.82% |
| 2026-07-28 | 4.57 | 4.62 | 0.02 | 0.43% | 4.55 | 4.68 | 126131 | 5838 | 2.25% |
| 2026-07-27 | 4.40 | 4.60 | 0.19 | 4.31% | 4.38 | 4.63 | 131367 | 5999 | 2.34% |
| 2026-07-24 | 4.58 | 4.41 | -0.16 | -3.50% | 4.41 | 4.64 | 118063 | 5278 | 2.10% |
| 2026-07-23 | 4.33 | 4.57 | 0.24 | 5.54% | 4.32 | 4.58 | 214428 | 9660 | 3.82% |
| 2026-07-22 | 4.48 | 4.33 | -0.11 | -2.48% | 4.30 | 4.51 | 184618 | 8109 | 3.29% |
| 2026-07-21 | 4.56 | 4.44 | -0.12 | -2.63% | 4.30 | 4.58 | 195840 | 8670 | 3.49% |
| 2026-07-20 | 4.64 | 4.56 | -0.08 | -1.72% | 4.50 | 4.79 | 176825 | 8245 | 3.15% |
| 2026-07-17 | 4.82 | 4.64 | -0.22 | -4.53% | 4.60 | 4.92 | 158653 | 7512 | 2.83% |
| 2026-07-16 | 4.77 | 4.86 | 0.01 | 0.21% | 4.74 | 4.92 | 102914 | 4994 | 1.83% |
| 2026-07-15 | 4.70 | 4.85 | 0.06 | 1.25% | 4.67 | 4.99 | 157902 | 7677 | 2.81% |
| 2026-07-14 | 4.73 | 4.79 | 0.04 | 0.84% | 4.67 | 4.79 | 153626 | 7258 | 2.74% |
| 2026-07-13 | 4.97 | 4.75 | -0.20 | -4.04% | 4.74 | 4.99 | 142392 | 6843 | 2.54% |
| 2026-07-10 | 4.81 | 4.95 | 0.11 | 2.27% | 4.76 | 5.07 | 159939 | 7921 | 2.85% |
| 2026-07-09 | 4.83 | 4.84 | -0.03 | -0.62% | 4.71 | 4.93 | 156476 | 7525 | 2.79% |
| 2026-07-08 | 4.92 | 4.87 | -0.06 | -1.22% | 4.82 | 4.96 | 133091 | 6499 | 2.37% |
| 2026-07-07 | 5.07 | 4.93 | -0.17 | -3.33% | 4.93 | 5.12 | 140540 | 7028 | 2.50% |
| 2026-07-06 | 5.23 | 5.10 | -0.15 | -2.86% | 5.04 | 5.30 | 144325 | 7405 | 2.57% |
| 2026-07-03 | 5.19 | 5.25 | 0.07 | 1.35% | 5.15 | 5.31 | 139339 | 7295 | 2.48% |
| 2026-07-02 | 5.24 | 5.18 | -0.05 | -0.96% | 5.14 | 5.42 | 138468 | 7267 | 2.47% |
| 2026-07-01 | 5.14 | 5.23 | 0.09 | 1.75% | 5.11 | 5.32 | 178084 | 9299 | 3.17% |
| 2026-06-30 | 5.21 | 5.14 | -0.08 | -1.53% | 5.06 | 5.28 | 136645 | 7036 | 2.44% |
| 2026-06-29 | 5.24 | 5.22 | -0.08 | -1.51% | 5.09 | 5.28 | 168162 | 8691 | 3.00% |
| 2026-06-26 | 5.40 | 5.30 | -0.07 | -1.30% | 5.20 | 5.42 | 186961 | 9920 | 3.33% |
| 2026-06-25 | 5.58 | 5.37 | -0.18 | -3.24% | 5.27 | 5.58 | 207179 | 11163 | 3.69% |
| 2026-06-24 | 5.85 | 5.55 | -0.35 | -5.93% | 5.53 | 5.94 | 189538 | 10643 | 3.38% |
| 2026-06-23 | 5.92 | 5.90 | -0.02 | -0.34% | 5.84 | 6.02 | 128988 | 7639 | 2.30% |
| 2026-06-22 | 6.01 | 5.92 | -0.15 | -2.47% | 5.62 | 6.02 | 205698 | 11910 | 3.67% |
| 2026-06-18 | 5.85 | 6.07 | 0.14 | 2.36% | 5.80 | 6.23 | 224141 | 13416 | 3.99% |
| 2026-06-17 | 6.06 | 5.93 | -0.16 | -2.63% | 5.79 | 6.30 | 270091 | 16210 | 4.81% |
| 2026-06-16 | 6.44 | 6.09 | -0.34 | -5.29% | 6.05 | 6.44 | 200858 | 12472 | 3.58% |
| 2026-06-15 | 6.45 | 6.43 | 0.14 | 2.23% | 6.26 | 6.54 | 251478 | 16068 | 4.48% |
| 2026-06-12 | 5.91 | 6.29 | 0.39 | 6.61% | 5.84 | 6.49 | 350348 | 21990 | 6.24% |
| 2026-06-11 | 5.86 | 5.90 | 0.07 | 1.20% | 5.66 | 5.93 | 143161 | 8290 | 2.55% |
| 2026-06-10 | 6.05 | 5.88 | -0.22 | -3.61% | 5.78 | 6.08 | 139944 | 8245 | 2.49% |
| 2026-06-09 | 6.06 | 6.10 | 0.07 | 1.16% | 5.95 | 6.13 | 110578 | 6673 | 1.97% |
| 2026-06-08 | 6.26 | 6.03 | -0.43 | -6.66% | 5.97 | 6.36 | 152947 | 9426 | 2.73% |
| 2026-06-05 | 6.57 | 6.46 | -0.07 | -1.07% | 6.36 | 6.57 | 99659 | 6449 | 1.78% |
| 2026-06-04 | 6.55 | 6.53 | -0.09 | -1.36% | 6.46 | 6.70 | 86048 | 5617 | 1.53% |
| 2026-06-03 | 6.71 | 6.62 | -0.06 | -0.90% | 6.57 | 6.71 | 91730 | 6089 | 1.63% |
| 2026-06-02 | 6.87 | 6.68 | -0.21 | -3.05% | 6.63 | 6.95 | 108052 | 7243 | 1.93% |
| 2026-06-01 | 6.54 | 6.89 | 0.35 | 5.35% | 6.42 | 7.18 | 199500 | 13718 | 3.56% |
| 2026-05-29 | 6.87 | 6.54 | -0.35 | -5.08% | 6.51 | 6.95 | 157466 | 10556 | 2.81% |
| 2026-05-28 | 6.81 | 6.89 | 0.09 | 1.32% | 6.75 | 7.31 | 254797 | 17912 | 4.54% |
| 2026-05-27 | 6.98 | 6.80 | -0.20 | -2.86% | 6.78 | 7.04 | 108028 | 7420 | 1.93% |
| 2026-05-26 | 7.20 | 7.00 | -0.20 | -2.78% | 6.91 | 7.25 | 138398 | 9744 | 2.47% |
| 2026-05-25 | 7.24 | 7.20 | -0.04 | -0.55% | 7.07 | 7.30 | 115901 | 8332 | 2.07% |
| 2026-05-22 | 7.21 | 7.24 | 0.03 | 0.42% | 7.15 | 7.31 | 88014 | 6376 | 1.57% |
| 2026-05-21 | 7.52 | 7.21 | -0.30 | -3.99% | 7.20 | 7.56 | 138103 | 10200 | 2.46% |
| 2026-05-20 | 7.50 | 7.51 | -0.05 | -0.66% | 7.32 | 7.65 | 150607 | 11263 | 2.68% |
| 2026-05-19 | 7.87 | 7.56 | -0.27 | -3.45% | 7.46 | 7.87 | 192636 | 14578 | 3.43% |
| 2026-05-18 | 7.72 | 7.83 | 0.05 | 0.64% | 7.60 | 7.88 | 116279 | 9041 | 2.07% |
| 2026-05-15 | 7.90 | 7.78 | -0.12 | -1.52% | 7.69 | 7.92 | 185355 | 14419 | 3.30% |
| 2026-05-14 | 8.09 | 7.90 | -0.18 | -2.23% | 7.90 | 8.11 | 182039 | 14553 | 3.24% |
| 2026-05-13 | 8.38 | 8.08 | -0.23 | -2.77% | 8.04 | 8.63 | 287521 | 23837 | 5.12% |