当前时间：2026-08-22 13:01:57 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 4.650 | 4.560 | -0.060 | -1.30% | 4.550 | 4.650 | 16345 | 749 | 0.75% |
| 2026-08-20 | 4.650 | 4.620 | -0.020 | -0.43% | 4.570 | 4.700 | 19083 | 886 | 0.87% |
| 2026-08-19 | 4.800 | 4.640 | -0.220 | -4.53% | 4.640 | 4.910 | 37397 | 1772 | 1.71% |
| 2026-08-18 | 4.670 | 4.860 | 0.160 | 3.40% | 4.650 | 4.870 | 43620 | 2094 | 1.99% |
| 2026-08-17 | 4.590 | 4.700 | 0.110 | 2.40% | 4.530 | 4.710 | 21540 | 1000 | 0.98% |
| 2026-08-14 | 4.770 | 4.590 | -0.120 | -2.55% | 4.580 | 4.770 | 24802 | 1148 | 1.13% |
| 2026-08-13 | 4.870 | 4.710 | -0.130 | -2.69% | 4.710 | 4.870 | 19622 | 937 | 0.89% |
| 2026-08-12 | 4.770 | 4.840 | 0.050 | 1.04% | 4.760 | 4.860 | 20938 | 1009 | 0.95% |
| 2026-08-11 | 4.840 | 4.790 | -0.050 | -1.03% | 4.770 | 4.860 | 17942 | 862 | 0.82% |
| 2026-08-10 | 4.800 | 4.840 | 0.060 | 1.26% | 4.780 | 4.860 | 22882 | 1104 | 1.04% |
| 2026-08-07 | 4.770 | 4.780 | 0.050 | 1.06% | 4.690 | 4.860 | 34840 | 1663 | 1.59% |
| 2026-08-06 | 4.780 | 4.730 | -0.050 | -1.05% | 4.640 | 4.780 | 20911 | 985 | 0.95% |
| 2026-08-05 | 4.800 | 4.780 | 0.020 | 0.42% | 4.710 | 4.800 | 25141 | 1197 | 1.15% |
| 2026-08-04 | 4.770 | 4.760 | -0.020 | -0.42% | 4.710 | 4.820 | 32418 | 1536 | 1.48% |
| 2026-08-03 | 4.720 | 4.780 | 0.070 | 1.49% | 4.680 | 4.880 | 44236 | 2109 | 2.02% |
| 2026-07-31 | 4.670 | 4.710 | 0.080 | 1.73% | 4.610 | 4.710 | 27443 | 1282 | 1.25% |
| 2026-07-30 | 4.600 | 4.630 | 0.000 | 0.00% | 4.560 | 4.730 | 33028 | 1535 | 1.51% |
| 2026-07-29 | 4.510 | 4.630 | 0.110 | 2.43% | 4.480 | 4.660 | 38391 | 1760 | 1.75% |
| 2026-07-28 | 4.500 | 4.520 | 0.040 | 0.89% | 4.460 | 4.660 | 26503 | 1204 | 1.21% |
| 2026-07-27 | 4.350 | 4.480 | 0.140 | 3.23% | 4.320 | 4.510 | 23088 | 1027 | 1.05% |
| 2026-07-24 | 4.580 | 4.340 | -0.240 | -5.24% | 4.340 | 4.600 | 32775 | 1450 | 1.49% |
| 2026-07-23 | 4.450 | 4.580 | 0.160 | 3.62% | 4.340 | 4.600 | 35412 | 1594 | 1.61% |
| 2026-07-22 | 4.440 | 4.420 | -0.020 | -0.45% | 4.390 | 4.540 | 17975 | 800 | 0.82% |
| 2026-07-21 | 4.570 | 4.440 | -0.030 | -0.67% | 4.280 | 4.570 | 31955 | 1402 | 1.46% |
| 2026-07-20 | 4.530 | 4.470 | -0.080 | -1.76% | 4.420 | 4.630 | 33838 | 1534 | 1.54% |
| 2026-07-17 | 4.600 | 4.550 | -0.040 | -0.87% | 4.480 | 4.740 | 39737 | 1825 | 1.81% |
| 2026-07-16 | 4.620 | 4.590 | -0.030 | -0.65% | 4.510 | 4.660 | 18297 | 840 | 0.83% |
| 2026-07-15 | 4.630 | 4.620 | 0.010 | 0.22% | 4.570 | 4.740 | 26473 | 1230 | 1.21% |
| 2026-07-14 | 4.570 | 4.610 | 0.100 | 2.22% | 4.460 | 4.610 | 23050 | 1047 | 1.05% |
| 2026-07-13 | 4.690 | 4.510 | -0.210 | -4.45% | 4.500 | 4.710 | 27188 | 1241 | 1.24% |
| 2026-07-10 | 4.550 | 4.720 | 0.200 | 4.42% | 4.480 | 4.790 | 32469 | 1522 | 1.48% |
| 2026-07-09 | 4.670 | 4.520 | -0.110 | -2.38% | 4.430 | 4.670 | 31213 | 1410 | 1.42% |
| 2026-07-08 | 4.770 | 4.630 | -0.130 | -2.73% | 4.630 | 4.770 | 16287 | 765 | 0.74% |
| 2026-07-07 | 4.800 | 4.760 | -0.040 | -0.83% | 4.720 | 4.880 | 16495 | 791 | 0.75% |
| 2026-07-06 | 4.950 | 4.800 | -0.080 | -1.64% | 4.800 | 4.990 | 28552 | 1387 | 1.30% |
| 2026-07-03 | 4.900 | 4.880 | 0.050 | 1.04% | 4.800 | 4.930 | 20053 | 976 | 0.91% |
| 2026-07-02 | 5.070 | 4.830 | -0.150 | -3.01% | 4.810 | 5.080 | 38484 | 1905 | 1.75% |
| 2026-07-01 | 4.820 | 4.980 | 0.220 | 4.62% | 4.690 | 5.050 | 47325 | 2318 | 2.16% |
| 2026-06-30 | 4.900 | 4.760 | -0.120 | -2.46% | 4.740 | 5.020 | 30405 | 1479 | 1.39% |
| 2026-06-29 | 4.950 | 4.880 | -0.040 | -0.81% | 4.720 | 4.970 | 28056 | 1355 | 1.28% |
| 2026-06-26 | 5.030 | 4.920 | -0.040 | -0.81% | 4.900 | 5.160 | 36781 | 1853 | 1.68% |
| 2026-06-25 | 5.050 | 4.960 | -0.120 | -2.36% | 4.900 | 5.090 | 24565 | 1223 | 1.12% |
| 2026-06-24 | 5.340 | 5.080 | -0.240 | -4.51% | 5.050 | 5.340 | 22824 | 1172 | 1.04% |
| 2026-06-23 | 5.250 | 5.320 | 0.080 | 1.53% | 5.210 | 5.640 | 50430 | 2748 | 2.30% |
| 2026-06-22 | 5.000 | 5.240 | 0.190 | 3.76% | 4.860 | 5.280 | 43963 | 2212 | 2.00% |
| 2026-06-18 | 5.250 | 5.050 | -0.190 | -3.63% | 5.020 | 5.250 | 33250 | 1700 | 1.52% |
| 2026-06-17 | 5.350 | 5.240 | -0.070 | -1.32% | 5.170 | 5.380 | 23932 | 1260 | 1.09% |
| 2026-06-16 | 5.340 | 5.310 | 0.000 | 0.00% | 5.240 | 5.380 | 24488 | 1302 | 1.12% |
| 2026-06-15 | 5.250 | 5.310 | 0.060 | 1.14% | 5.250 | 5.350 | 19587 | 1037 | 0.89% |
| 2026-06-12 | 5.340 | 5.250 | -0.050 | -0.94% | 5.240 | 5.410 | 27442 | 1461 | 1.25% |
| 2026-06-11 | 5.650 | 5.300 | -0.380 | -6.69% | 5.300 | 5.650 | 39829 | 2150 | 1.82% |
| 2026-06-10 | 5.710 | 5.680 | -0.030 | -0.53% | 5.440 | 5.760 | 42198 | 2354 | 1.92% |
| 2026-06-09 | 5.790 | 5.710 | -0.050 | -0.87% | 5.600 | 5.810 | 28777 | 1641 | 1.31% |
| 2026-06-08 | 5.640 | 5.760 | 0.000 | 0.00% | 5.510 | 5.940 | 51973 | 2990 | 2.37% |
| 2026-06-05 | 5.590 | 5.760 | 0.160 | 2.86% | 5.420 | 5.860 | 61033 | 3450 | 2.78% |
| 2026-06-04 | 5.530 | 5.600 | 0.070 | 1.27% | 5.530 | 5.850 | 48525 | 2754 | 2.21% |
| 2026-06-03 | 5.600 | 5.530 | -0.050 | -0.90% | 5.470 | 5.650 | 17190 | 955 | 0.78% |
| 2026-06-02 | 5.750 | 5.580 | -0.120 | -2.11% | 5.540 | 5.750 | 22832 | 1281 | 1.04% |
| 2026-06-01 | 5.700 | 5.700 | 0.070 | 1.24% | 5.570 | 5.760 | 15828 | 901 | 0.72% |
| 2026-05-29 | 5.730 | 5.630 | -0.060 | -1.05% | 5.610 | 5.750 | 24703 | 1400 | 1.13% |
| 2026-05-28 | 5.560 | 5.690 | 0.160 | 2.89% | 5.470 | 5.740 | 31584 | 1774 | 1.44% |
| 2026-05-27 | 5.790 | 5.530 | -0.190 | -3.32% | 5.490 | 5.860 | 33042 | 1857 | 1.51% |
| 2026-05-26 | 5.900 | 5.720 | -0.140 | -2.39% | 5.650 | 5.930 | 30962 | 1778 | 1.41% |
| 2026-05-25 | 6.080 | 5.860 | -0.210 | -3.46% | 5.750 | 6.110 | 43523 | 2564 | 1.98% |
| 2026-05-22 | 6.160 | 6.070 | -0.060 | -0.98% | 6.020 | 6.180 | 31559 | 1918 | 1.44% |
| 2026-05-21 | 6.250 | 6.130 | -0.130 | -2.08% | 6.120 | 6.430 | 28826 | 1810 | 1.31% |
| 2026-05-20 | 6.370 | 6.260 | -0.120 | -1.88% | 6.210 | 6.420 | 22016 | 1384 | 1.00% |
| 2026-05-19 | 6.220 | 6.380 | 0.180 | 2.90% | 6.220 | 6.430 | 34388 | 2188 | 1.57% |
| 2026-05-18 | 6.450 | 6.200 | -0.210 | -3.28% | 6.200 | 6.450 | 40626 | 2545 | 1.85% |
| 2026-05-15 | 6.610 | 6.410 | -0.260 | -3.90% | 6.350 | 6.680 | 43808 | 2845 | 2.00% |
| 2026-05-14 | 6.730 | 6.670 | -0.130 | -1.91% | 6.660 | 7.000 | 46432 | 3170 | 2.12% |