当前时间：2026-09-17 03:10:54 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-16 | 5.58 | 5.67 | 0.06 | 1.07% | 5.56 | 5.71 | 72607 | 4112 | 1.26% |
| 2026-09-15 | 5.82 | 5.61 | -0.18 | -3.11% | 5.61 | 5.82 | 77739 | 4409 | 1.35% |
| 2026-09-14 | 5.78 | 5.79 | -0.03 | -0.52% | 5.75 | 5.87 | 61232 | 3555 | 1.07% |
| 2026-09-11 | 5.95 | 5.82 | -0.14 | -2.35% | 5.80 | 6.00 | 95244 | 5566 | 1.66% |
| 2026-09-10 | 5.98 | 5.96 | -0.01 | -0.17% | 5.92 | 6.03 | 95334 | 5699 | 1.66% |
| 2026-09-09 | 5.97 | 5.97 | -0.02 | -0.33% | 5.90 | 6.00 | 84618 | 5037 | 1.47% |
| 2026-09-08 | 5.79 | 5.99 | 0.18 | 3.10% | 5.79 | 5.99 | 107044 | 6335 | 1.86% |
| 2026-09-07 | 5.80 | 5.81 | -0.01 | -0.17% | 5.78 | 5.85 | 72033 | 4186 | 1.25% |
| 2026-09-04 | 5.80 | 5.82 | 0.05 | 0.87% | 5.76 | 5.87 | 84336 | 4916 | 1.47% |
| 2026-09-03 | 5.90 | 5.77 | -0.14 | -2.37% | 5.76 | 5.96 | 121670 | 7088 | 2.12% |
| 2026-09-02 | 5.88 | 5.91 | 0.06 | 1.03% | 5.80 | 5.94 | 127413 | 7488 | 2.22% |
| 2026-09-01 | 5.78 | 5.85 | 0.03 | 0.52% | 5.76 | 5.87 | 102074 | 5964 | 1.78% |
| 2026-08-31 | 5.80 | 5.82 | 0.04 | 0.69% | 5.78 | 5.88 | 111190 | 6477 | 1.94% |
| 2026-08-28 | 5.71 | 5.78 | 0.07 | 1.23% | 5.67 | 5.79 | 96625 | 5554 | 1.68% |
| 2026-08-27 | 5.64 | 5.71 | 0.04 | 0.71% | 5.62 | 5.71 | 99143 | 5630 | 1.73% |
| 2026-08-26 | 5.62 | 5.67 | 0.01 | 0.18% | 5.61 | 5.70 | 142559 | 8067 | 2.48% |
| 2026-08-25 | 5.50 | 5.66 | 0.14 | 2.54% | 5.48 | 5.71 | 181239 | 10192 | 3.16% |
| 2026-08-24 | 5.60 | 5.52 | -0.12 | -2.13% | 5.48 | 5.73 | 201862 | 11275 | 3.52% |
| 2026-08-21 | 5.74 | 5.64 | -0.24 | -4.08% | 5.64 | 5.86 | 339517 | 19369 | 5.91% |
| 2026-08-20 | 5.78 | 5.88 | 0.31 | 5.57% | 5.59 | 6.13 | 423059 | 25216 | 7.37% |
| 2026-08-19 | 5.53 | 5.57 | 0.00 | 0.00% | 5.51 | 5.63 | 92058 | 5115 | 1.60% |
| 2026-08-18 | 5.51 | 5.57 | 0.04 | 0.72% | 5.49 | 5.58 | 57523 | 3186 | 1.00% |
| 2026-08-17 | 5.43 | 5.53 | 0.09 | 1.65% | 5.40 | 5.55 | 66880 | 3677 | 1.16% |
| 2026-08-14 | 5.45 | 5.44 | -0.03 | -0.55% | 5.40 | 5.50 | 53031 | 2879 | 0.92% |
| 2026-08-13 | 5.52 | 5.47 | -0.04 | -0.73% | 5.41 | 5.52 | 75985 | 4148 | 1.32% |
| 2026-08-12 | 5.46 | 5.51 | 0.05 | 0.92% | 5.41 | 5.53 | 67461 | 3689 | 1.17% |
| 2026-08-11 | 5.45 | 5.46 | -0.01 | -0.18% | 5.41 | 5.50 | 66930 | 3649 | 1.17% |
| 2026-08-10 | 5.29 | 5.47 | 0.14 | 2.63% | 5.28 | 5.48 | 104135 | 5648 | 1.81% |
| 2026-08-07 | 5.38 | 5.33 | -0.07 | -1.30% | 5.26 | 5.39 | 74766 | 3975 | 1.30% |
| 2026-08-06 | 5.42 | 5.40 | -0.02 | -0.37% | 5.33 | 5.44 | 71312 | 3841 | 1.24% |
| 2026-08-05 | 5.43 | 5.42 | 0.00 | 0.00% | 5.36 | 5.46 | 76323 | 4131 | 1.33% |
| 2026-08-04 | 5.49 | 5.42 | -0.07 | -1.28% | 5.40 | 5.52 | 85076 | 4630 | 1.48% |
| 2026-08-03 | 5.38 | 5.49 | 0.11 | 2.04% | 5.36 | 5.51 | 77021 | 4197 | 1.34% |
| 2026-07-31 | 5.38 | 5.38 | 0.02 | 0.37% | 5.32 | 5.40 | 67917 | 3641 | 1.18% |
| 2026-07-30 | 5.36 | 5.36 | -0.01 | -0.19% | 5.31 | 5.46 | 66940 | 3595 | 1.17% |
| 2026-07-29 | 5.26 | 5.37 | 0.11 | 2.09% | 5.24 | 5.40 | 73282 | 3916 | 1.28% |
| 2026-07-28 | 5.20 | 5.26 | 0.02 | 0.38% | 5.19 | 5.31 | 43389 | 2282 | 0.76% |
| 2026-07-27 | 5.11 | 5.24 | 0.08 | 1.55% | 5.10 | 5.26 | 55218 | 2879 | 0.96% |
| 2026-07-24 | 5.29 | 5.16 | -0.16 | -3.01% | 5.13 | 5.35 | 70862 | 3686 | 1.23% |
| 2026-07-23 | 5.14 | 5.32 | 0.18 | 3.50% | 5.10 | 5.33 | 77913 | 4079 | 1.36% |
| 2026-07-22 | 5.19 | 5.14 | -0.05 | -0.96% | 5.08 | 5.26 | 82046 | 4226 | 1.43% |
| 2026-07-21 | 5.30 | 5.19 | -0.13 | -2.44% | 5.16 | 5.33 | 107080 | 5600 | 1.86% |
| 2026-07-20 | 5.38 | 5.32 | -0.06 | -1.12% | 5.26 | 5.54 | 113362 | 6109 | 1.97% |
| 2026-07-17 | 5.39 | 5.38 | -0.06 | -1.10% | 5.32 | 5.55 | 95503 | 5193 | 1.66% |
| 2026-07-16 | 5.35 | 5.44 | 0.09 | 1.68% | 5.30 | 5.45 | 69247 | 3738 | 1.21% |
| 2026-07-15 | 5.31 | 5.35 | 0.05 | 0.94% | 5.25 | 5.39 | 60959 | 3252 | 1.06% |
| 2026-07-14 | 5.09 | 5.30 | 0.15 | 2.91% | 5.09 | 5.32 | 81171 | 4233 | 1.41% |
| 2026-07-13 | 5.15 | 5.15 | -0.03 | -0.58% | 5.11 | 5.23 | 50161 | 2587 | 0.87% |
| 2026-07-10 | 5.09 | 5.18 | 0.08 | 1.57% | 5.04 | 5.25 | 71536 | 3697 | 1.25% |
| 2026-07-09 | 5.15 | 5.10 | -0.06 | -1.16% | 5.03 | 5.21 | 57718 | 2948 | 1.01% |
| 2026-07-08 | 5.18 | 5.16 | -0.03 | -0.58% | 5.09 | 5.23 | 54274 | 2802 | 0.95% |
| 2026-07-07 | 5.35 | 5.19 | -0.16 | -2.99% | 5.16 | 5.35 | 53216 | 2769 | 0.93% |
| 2026-07-06 | 5.32 | 5.35 | 0.02 | 0.38% | 5.26 | 5.41 | 60258 | 3218 | 1.05% |
| 2026-07-03 | 5.18 | 5.33 | 0.19 | 3.70% | 5.15 | 5.35 | 76210 | 4034 | 1.33% |
| 2026-07-02 | 5.10 | 5.14 | 0.04 | 0.78% | 5.07 | 5.22 | 75674 | 3908 | 1.32% |
| 2026-07-01 | 4.96 | 5.10 | 0.14 | 2.82% | 4.93 | 5.17 | 86218 | 4371 | 1.50% |
| 2026-06-30 | 5.03 | 4.96 | -0.07 | -1.39% | 4.89 | 5.09 | 68651 | 3407 | 1.20% |
| 2026-06-29 | 5.05 | 5.03 | -0.02 | -0.40% | 4.87 | 5.08 | 74462 | 3719 | 1.30% |
| 2026-06-26 | 5.16 | 5.05 | -0.11 | -2.13% | 5.04 | 5.17 | 54242 | 2760 | 0.94% |
| 2026-06-25 | 5.22 | 5.16 | -0.09 | -1.71% | 5.12 | 5.27 | 52287 | 2706 | 0.91% |
| 2026-06-24 | 5.38 | 5.25 | -0.13 | -2.42% | 5.18 | 5.40 | 52800 | 2783 | 0.92% |
| 2026-06-23 | 5.29 | 5.38 | 0.08 | 1.51% | 5.26 | 5.45 | 68319 | 3685 | 1.19% |
| 2026-06-22 | 5.30 | 5.30 | 0.04 | 0.76% | 5.08 | 5.31 | 64641 | 3358 | 1.13% |
| 2026-06-18 | 5.35 | 5.26 | -0.12 | -2.23% | 5.25 | 5.36 | 59537 | 3144 | 1.04% |
| 2026-06-17 | 5.41 | 5.38 | -0.06 | -1.10% | 5.29 | 5.43 | 56145 | 3004 | 0.98% |
| 2026-06-16 | 5.51 | 5.44 | -0.06 | -1.09% | 5.39 | 5.51 | 46004 | 2500 | 0.80% |
| 2026-06-15 | 5.49 | 5.50 | -0.01 | -0.18% | 5.43 | 5.62 | 58867 | 3246 | 1.03% |
| 2026-06-12 | 5.42 | 5.51 | 0.09 | 1.66% | 5.37 | 5.57 | 65984 | 3624 | 1.15% |
| 2026-06-11 | 5.47 | 5.42 | -0.07 | -1.28% | 5.34 | 5.51 | 58055 | 3137 | 1.01% |
| 2026-06-10 | 5.52 | 5.49 | -0.04 | -0.72% | 5.41 | 5.55 | 48383 | 2649 | 0.84% |
| 2026-06-09 | 5.69 | 5.59 | -0.04 | -0.71% | 5.52 | 5.69 | 54710 | 3049 | 0.95% |