当前时间：2026-08-17 07:24:43 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-14 | 5.41 | 5.45 | 0.04 | 0.74% | 5.35 | 5.50 | 80822 | 4380 | 2.25% |
| 2026-08-13 | 5.52 | 5.41 | -0.15 | -2.70% | 5.41 | 5.62 | 83846 | 4626 | 2.33% |
| 2026-08-12 | 5.37 | 5.56 | 0.22 | 4.12% | 5.32 | 5.56 | 82581 | 4523 | 2.30% |
| 2026-08-11 | 5.37 | 5.34 | -0.03 | -0.56% | 5.29 | 5.42 | 77818 | 4165 | 2.17% |
| 2026-08-10 | 5.25 | 5.37 | 0.10 | 1.90% | 5.22 | 5.42 | 121637 | 6505 | 3.38% |
| 2026-08-07 | 5.00 | 5.27 | 0.23 | 4.56% | 4.95 | 5.31 | 180450 | 9243 | 5.02% |
| 2026-08-06 | 5.05 | 5.04 | -0.01 | -0.20% | 4.93 | 5.14 | 110303 | 5559 | 3.07% |
| 2026-08-05 | 4.99 | 5.05 | 0.10 | 2.02% | 4.95 | 5.10 | 97843 | 4916 | 2.72% |
| 2026-08-04 | 4.95 | 4.95 | 0.02 | 0.41% | 4.90 | 5.00 | 95089 | 4708 | 2.65% |
| 2026-08-03 | 5.02 | 4.93 | -0.06 | -1.20% | 4.89 | 5.05 | 148862 | 7373 | 4.14% |
| 2026-07-31 | 4.84 | 4.99 | 0.17 | 3.53% | 4.78 | 5.09 | 188473 | 9413 | 5.24% |
| 2026-07-30 | 4.76 | 4.82 | 0.13 | 2.77% | 4.64 | 4.90 | 163153 | 7791 | 4.54% |
| 2026-07-29 | 4.65 | 4.69 | 0.04 | 0.86% | 4.57 | 4.86 | 191166 | 9027 | 5.32% |
| 2026-07-28 | 4.60 | 4.65 | 0.08 | 1.75% | 4.53 | 4.81 | 279817 | 13147 | 7.79% |
| 2026-07-27 | 4.29 | 4.57 | 0.30 | 7.03% | 4.27 | 4.70 | 335364 | 15301 | 9.33% |
| 2026-07-24 | 4.08 | 4.27 | 0.18 | 4.40% | 4.04 | 4.46 | 277208 | 11769 | 7.71% |
| 2026-07-23 | 3.92 | 4.09 | 0.23 | 5.96% | 3.80 | 4.14 | 137781 | 5470 | 3.83% |
| 2026-07-22 | 3.89 | 3.86 | -0.06 | -1.53% | 3.78 | 3.98 | 97707 | 3780 | 2.72% |
| 2026-07-21 | 4.00 | 3.92 | -0.01 | -0.25% | 3.60 | 4.00 | 188101 | 7156 | 5.23% |
| 2026-07-20 | 4.23 | 3.93 | -0.32 | -7.53% | 3.89 | 4.40 | 151964 | 6247 | 4.23% |
| 2026-07-17 | 4.50 | 4.25 | -0.21 | -4.71% | 4.16 | 4.59 | 119679 | 5199 | 3.33% |
| 2026-07-16 | 4.46 | 4.46 | -0.02 | -0.45% | 4.39 | 4.59 | 112835 | 5069 | 3.14% |
| 2026-07-15 | 4.35 | 4.48 | 0.08 | 1.82% | 4.31 | 4.66 | 125239 | 5663 | 3.49% |
| 2026-07-14 | 4.25 | 4.40 | 0.14 | 3.29% | 4.14 | 4.40 | 100817 | 4322 | 2.81% |
| 2026-07-13 | 4.46 | 4.26 | -0.20 | -4.48% | 4.21 | 4.48 | 114035 | 4894 | 3.17% |
| 2026-07-10 | 4.29 | 4.46 | 0.17 | 3.96% | 4.21 | 4.64 | 150441 | 6723 | 4.19% |
| 2026-07-09 | 4.28 | 4.29 | -0.01 | -0.23% | 4.15 | 4.37 | 90695 | 3862 | 2.52% |
| 2026-07-08 | 4.40 | 4.30 | -0.05 | -1.15% | 4.21 | 4.40 | 78073 | 3351 | 2.17% |
| 2026-07-07 | 4.56 | 4.35 | -0.24 | -5.23% | 4.31 | 4.63 | 91595 | 4049 | 2.55% |
| 2026-07-06 | 4.70 | 4.59 | -0.06 | -1.29% | 4.55 | 4.71 | 109219 | 5040 | 3.04% |
| 2026-07-03 | 4.62 | 4.65 | 0.09 | 1.97% | 4.52 | 4.69 | 171083 | 7904 | 4.76% |
| 2026-07-02 | 4.59 | 4.56 | -0.07 | -1.51% | 4.54 | 4.82 | 122250 | 5727 | 3.40% |
| 2026-07-01 | 4.52 | 4.63 | 0.11 | 2.43% | 4.46 | 4.75 | 155636 | 7173 | 4.33% |
| 2026-06-30 | 4.46 | 4.52 | 0.05 | 1.12% | 4.38 | 4.60 | 114139 | 5141 | 3.18% |
| 2026-06-29 | 4.46 | 4.47 | 0.05 | 1.13% | 4.27 | 4.57 | 150347 | 6635 | 4.18% |
| 2026-06-26 | 4.36 | 4.42 | 0.05 | 1.14% | 4.17 | 4.66 | 178605 | 7854 | 4.97% |
| 2026-06-25 | 4.53 | 4.37 | -0.16 | -3.53% | 4.33 | 4.59 | 101728 | 4487 | 2.83% |
| 2026-06-24 | 4.88 | 4.53 | -0.31 | -6.40% | 4.46 | 4.88 | 117312 | 5372 | 3.26% |
| 2026-06-23 | 4.61 | 4.84 | 0.24 | 5.22% | 4.54 | 4.91 | 176926 | 8455 | 4.92% |
| 2026-06-22 | 4.58 | 4.60 | 0.04 | 0.88% | 4.30 | 4.63 | 118972 | 5282 | 3.31% |
| 2026-06-18 | 4.52 | 4.56 | -0.03 | -0.65% | 4.42 | 4.64 | 97388 | 4432 | 2.71% |
| 2026-06-17 | 4.79 | 4.59 | -0.16 | -3.37% | 4.54 | 4.79 | 100637 | 4648 | 2.80% |
| 2026-06-16 | 4.81 | 4.75 | -0.07 | -1.45% | 4.64 | 4.83 | 83452 | 3940 | 2.32% |
| 2026-06-15 | 4.90 | 4.82 | -0.03 | -0.62% | 4.75 | 5.02 | 88769 | 4317 | 2.47% |
| 2026-06-12 | 4.80 | 4.85 | 0.12 | 2.54% | 4.68 | 4.89 | 80441 | 3876 | 2.24% |
| 2026-06-11 | 4.81 | 4.73 | -0.11 | -2.27% | 4.65 | 4.85 | 65537 | 3098 | 1.82% |
| 2026-06-10 | 4.85 | 4.84 | -0.01 | -0.21% | 4.76 | 4.90 | 73694 | 3549 | 2.05% |
| 2026-06-09 | 4.80 | 4.85 | 0.05 | 1.04% | 4.72 | 4.93 | 83187 | 4021 | 2.31% |
| 2026-06-08 | 4.89 | 4.80 | -0.19 | -3.81% | 4.71 | 5.06 | 89517 | 4360 | 2.49% |
| 2026-06-05 | 4.90 | 4.99 | 0.07 | 1.42% | 4.78 | 5.05 | 89552 | 4421 | 2.49% |
| 2026-06-04 | 5.00 | 4.92 | -0.10 | -1.99% | 4.85 | 5.06 | 81289 | 3999 | 2.26% |
| 2026-06-03 | 5.07 | 5.02 | 0.00 | 0.00% | 4.92 | 5.09 | 88171 | 4416 | 2.45% |
| 2026-06-02 | 5.21 | 5.02 | -0.18 | -3.46% | 4.97 | 5.23 | 98347 | 4964 | 2.74% |
| 2026-06-01 | 4.94 | 5.20 | 0.25 | 5.05% | 4.82 | 5.25 | 126030 | 6492 | 3.51% |
| 2026-05-29 | 5.18 | 4.95 | -0.29 | -5.53% | 4.92 | 5.29 | 111387 | 5645 | 3.10% |
| 2026-05-28 | 5.15 | 5.24 | 0.03 | 0.58% | 5.06 | 5.26 | 95317 | 4924 | 2.65% |
| 2026-05-27 | 5.30 | 5.21 | -0.08 | -1.51% | 5.11 | 5.33 | 92238 | 4785 | 2.57% |
| 2026-05-26 | 5.45 | 5.29 | -0.17 | -3.11% | 5.23 | 5.45 | 82765 | 4391 | 2.30% |
| 2026-05-25 | 5.59 | 5.46 | -0.09 | -1.62% | 5.37 | 5.75 | 105431 | 5799 | 2.93% |
| 2026-05-22 | 5.34 | 5.55 | 0.22 | 4.13% | 5.33 | 5.63 | 106203 | 5825 | 2.96% |
| 2026-05-21 | 5.66 | 5.33 | -0.33 | -5.83% | 5.30 | 5.70 | 110802 | 6117 | 3.08% |
| 2026-05-20 | 5.70 | 5.66 | -0.05 | -0.88% | 5.56 | 5.71 | 66903 | 3770 | 1.86% |
| 2026-05-19 | 5.79 | 5.71 | -0.07 | -1.21% | 5.63 | 5.85 | 93137 | 5335 | 2.59% |
| 2026-05-18 | 5.78 | 5.78 | 0.00 | 0.00% | 5.65 | 5.82 | 96990 | 5548 | 2.70% |
| 2026-05-15 | 5.84 | 5.78 | -0.06 | -1.03% | 5.72 | 5.88 | 90292 | 5248 | 2.51% |
| 2026-05-14 | 5.94 | 5.84 | -0.08 | -1.35% | 5.77 | 5.95 | 76795 | 4507 | 2.14% |
| 2026-05-13 | 5.98 | 5.92 | -0.03 | -0.50% | 5.88 | 5.98 | 60987 | 3611 | 1.70% |
| 2026-05-12 | 6.00 | 5.95 | -0.06 | -1.00% | 5.93 | 6.05 | 70267 | 4200 | 1.96% |
| 2026-05-11 | 6.11 | 6.01 | -0.02 | -0.33% | 5.92 | 6.13 | 84409 | 5065 | 2.35% |