当前时间：2026-08-21 00:44:23 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 | 4.910 | 4.880 | 0.010 | 0.21% | 4.870 | 4.980 | 6654 | 327 | 0.57% |
| 2026-08-19 | 5.010 | 4.870 | -0.150 | -2.99% | 4.850 | 5.050 | 9750 | 480 | 0.84% |
| 2026-08-18 | 4.900 | 5.020 | 0.090 | 1.83% | 4.900 | 5.100 | 16138 | 810 | 1.38% |
| 2026-08-17 | 4.890 | 4.930 | 0.030 | 0.61% | 4.800 | 4.970 | 6730 | 329 | 0.58% |
| 2026-08-14 | 4.960 | 4.900 | -0.060 | -1.21% | 4.860 | 4.990 | 6271 | 307 | 0.54% |
| 2026-08-13 | 5.060 | 4.960 | -0.110 | -2.17% | 4.950 | 5.070 | 13060 | 655 | 1.12% |
| 2026-08-12 | 4.940 | 5.070 | 0.110 | 2.22% | 4.920 | 5.090 | 13053 | 659 | 1.12% |
| 2026-08-11 | 5.040 | 4.960 | -0.080 | -1.59% | 4.950 | 5.050 | 6435 | 320 | 0.55% |
| 2026-08-10 | 4.910 | 5.040 | 0.140 | 2.86% | 4.860 | 5.050 | 19764 | 987 | 1.70% |
| 2026-08-07 | 4.940 | 4.900 | -0.020 | -0.41% | 4.820 | 4.940 | 10389 | 506 | 0.89% |
| 2026-08-06 | 4.930 | 4.920 | 0.000 | 0.00% | 4.840 | 4.970 | 6552 | 321 | 0.56% |
| 2026-08-05 | 4.890 | 4.920 | 0.030 | 0.61% | 4.880 | 4.950 | 7704 | 378 | 0.66% |
| 2026-08-04 | 4.940 | 4.890 | -0.050 | -1.01% | 4.860 | 5.030 | 10975 | 538 | 0.94% |
| 2026-08-03 | 4.930 | 4.940 | 0.020 | 0.41% | 4.860 | 4.950 | 9054 | 444 | 0.78% |
| 2026-07-31 | 4.920 | 4.920 | 0.040 | 0.82% | 4.870 | 4.980 | 10495 | 516 | 0.90% |
| 2026-07-30 | 4.890 | 4.880 | 0.050 | 1.04% | 4.800 | 4.980 | 17491 | 857 | 1.50% |
| 2026-07-29 | 4.750 | 4.830 | 0.150 | 3.21% | 4.690 | 4.870 | 12166 | 582 | 1.04% |
| 2026-07-28 | 4.640 | 4.680 | 0.090 | 1.96% | 4.580 | 4.790 | 9081 | 425 | 0.78% |
| 2026-07-27 | 4.560 | 4.590 | 0.090 | 2.00% | 4.510 | 4.660 | 6820 | 314 | 0.59% |
| 2026-07-24 | 4.620 | 4.500 | -0.120 | -2.60% | 4.500 | 4.650 | 13677 | 624 | 1.17% |
| 2026-07-23 | 4.530 | 4.620 | 0.090 | 1.99% | 4.400 | 4.690 | 14757 | 678 | 1.27% |
| 2026-07-22 | 4.540 | 4.530 | -0.060 | -1.31% | 4.450 | 4.660 | 12664 | 575 | 1.09% |
| 2026-07-21 | 4.540 | 4.590 | 0.030 | 0.66% | 4.220 | 4.600 | 21977 | 968 | 1.89% |
| 2026-07-20 | 4.730 | 4.560 | -0.150 | -3.18% | 4.410 | 4.830 | 11873 | 550 | 1.02% |
| 2026-07-17 | 4.850 | 4.710 | -0.130 | -2.69% | 4.700 | 4.960 | 18844 | 912 | 1.62% |
| 2026-07-16 | 4.800 | 4.840 | 0.010 | 0.21% | 4.760 | 4.920 | 8483 | 411 | 0.73% |
| 2026-07-15 | 4.730 | 4.830 | 0.090 | 1.90% | 4.660 | 4.960 | 18100 | 882 | 1.55% |
| 2026-07-14 | 4.650 | 4.740 | 0.100 | 2.16% | 4.550 | 4.760 | 9550 | 448 | 0.82% |
| 2026-07-13 | 4.750 | 4.640 | -0.150 | -3.13% | 4.510 | 4.860 | 20491 | 950 | 1.76% |
| 2026-07-10 | 4.610 | 4.800 | 0.190 | 4.12% | 4.500 | 4.910 | 18709 | 894 | 1.61% |
| 2026-07-09 | 4.700 | 4.610 | -0.080 | -1.71% | 4.360 | 4.730 | 12022 | 550 | 1.03% |
| 2026-07-08 | 4.740 | 4.690 | -0.010 | -0.21% | 4.640 | 4.770 | 10951 | 515 | 0.94% |
| 2026-07-07 | 4.750 | 4.700 | -0.060 | -1.26% | 4.700 | 4.860 | 8296 | 394 | 0.71% |
| 2026-07-06 | 4.810 | 4.760 | -0.070 | -1.45% | 4.730 | 4.930 | 14784 | 710 | 1.27% |
| 2026-07-03 | 4.620 | 4.830 | 0.190 | 4.09% | 4.610 | 4.900 | 26958 | 1285 | 2.31% |
| 2026-07-02 | 4.660 | 4.640 | -0.020 | -0.43% | 4.540 | 4.800 | 12183 | 571 | 1.05% |
| 2026-07-01 | 4.460 | 4.660 | 0.210 | 4.72% | 4.380 | 4.710 | 16422 | 756 | 1.41% |
| 2026-06-30 | 4.470 | 4.450 | -0.050 | -1.11% | 4.440 | 4.620 | 11200 | 507 | 0.96% |
| 2026-06-29 | 4.500 | 4.500 | -0.020 | -0.44% | 4.330 | 4.560 | 12522 | 558 | 1.07% |
| 2026-06-26 | 4.690 | 4.520 | -0.170 | -3.62% | 4.430 | 4.710 | 16936 | 769 | 1.45% |
| 2026-06-25 | 4.930 | 4.690 | -0.240 | -4.87% | 4.650 | 4.990 | 19848 | 942 | 1.70% |
| 2026-06-24 | 5.070 | 4.930 | -0.140 | -2.76% | 4.920 | 5.100 | 13767 | 689 | 1.18% |
| 2026-06-23 | 5.010 | 5.070 | 0.010 | 0.20% | 5.000 | 5.270 | 22265 | 1146 | 1.91% |
| 2026-06-22 | 4.820 | 5.060 | 0.120 | 2.43% | 4.660 | 5.070 | 25620 | 1236 | 2.20% |
| 2026-06-18 | 5.030 | 4.940 | -0.060 | -1.20% | 4.910 | 5.220 | 21180 | 1070 | 1.82% |
| 2026-06-17 | 5.080 | 5.000 | -0.080 | -1.57% | 4.920 | 5.080 | 14694 | 736 | 1.26% |
| 2026-06-16 | 5.150 | 5.080 | -0.100 | -1.93% | 5.050 | 5.150 | 12993 | 660 | 1.11% |
| 2026-06-15 | 5.190 | 5.180 | -0.020 | -0.38% | 5.050 | 5.290 | 19707 | 1014 | 1.69% |
| 2026-06-12 | 5.160 | 5.200 | 0.100 | 1.96% | 5.070 | 5.270 | 11951 | 621 | 1.03% |
| 2026-06-11 | 5.290 | 5.100 | -0.140 | -2.67% | 5.040 | 5.300 | 15087 | 773 | 1.29% |
| 2026-06-10 | 5.410 | 5.240 | -0.170 | -3.14% | 5.190 | 5.430 | 15969 | 842 | 1.37% |
| 2026-06-09 | 5.580 | 5.410 | -0.210 | -3.74% | 5.390 | 5.620 | 28150 | 1545 | 2.42% |
| 2026-06-08 | 5.670 | 5.620 | 0.020 | 0.36% | 5.420 | 5.790 | 37065 | 2077 | 3.18% |
| 2026-06-05 | 5.380 | 5.600 | 0.160 | 2.94% | 5.380 | 5.750 | 57478 | 3183 | 4.93% |
| 2026-06-04 | 5.300 | 5.440 | 0.150 | 2.84% | 5.290 | 6.010 | 63806 | 3578 | 5.48% |
| 2026-06-03 | 5.460 | 5.290 | -0.170 | -3.11% | 5.270 | 5.480 | 8680 | 465 | 0.75% |
| 2026-06-02 | 5.510 | 5.460 | -0.070 | -1.27% | 5.310 | 5.530 | 10761 | 585 | 0.94% |
| 2026-06-01 | 5.410 | 5.530 | 0.090 | 1.65% | 5.340 | 5.560 | 10878 | 597 | 0.95% |
| 2026-05-29 | 5.530 | 5.440 | 0.020 | 0.37% | 5.390 | 5.600 | 23166 | 1271 | 2.01% |
| 2026-05-28 | 5.320 | 5.420 | 0.100 | 1.88% | 5.240 | 5.430 | 16313 | 868 | 1.42% |
| 2026-05-27 | 5.510 | 5.320 | -0.180 | -3.27% | 5.110 | 5.510 | 23039 | 1214 | 2.00% |
| 2026-05-26 | 5.590 | 5.500 | -0.080 | -1.43% | 5.420 | 5.650 | 14903 | 817 | 1.30% |
| 2026-05-25 | 5.730 | 5.580 | -0.150 | -2.62% | 5.510 | 5.750 | 14125 | 794 | 1.23% |
| 2026-05-22 | 5.790 | 5.730 | 0.000 | 0.00% | 5.680 | 5.830 | 9866 | 567 | 0.86% |
| 2026-05-21 | 6.000 | 5.730 | -0.240 | -4.02% | 5.710 | 6.010 | 11301 | 666 | 0.98% |
| 2026-05-20 | 6.100 | 5.970 | -0.130 | -2.13% | 5.900 | 6.130 | 10919 | 652 | 0.95% |
| 2026-05-19 | 5.920 | 6.100 | 0.150 | 2.52% | 5.920 | 6.130 | 12186 | 740 | 1.06% |
| 2026-05-18 | 6.080 | 5.950 | -0.100 | -1.65% | 5.870 | 6.080 | 11202 | 666 | 0.97% |
| 2026-05-15 | 6.050 | 6.050 | -0.020 | -0.33% | 5.990 | 6.150 | 8527 | 516 | 0.74% |
| 2026-05-14 | 6.240 | 6.070 | -0.170 | -2.72% | 6.070 | 6.260 | 13193 | 812 | 1.15% |
| 2026-05-13 | 6.230 | 6.240 | 0.020 | 0.32% | 6.150 | 6.270 | 10524 | 654 | 0.91% |