当前时间：2026-09-17 15:33:41 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 | 5.02 | 5.07 | 0.05 | 1.00% | 5.01 | 5.10 | 79788 | 4033 | 1.33% |
| 2026-09-15 | 5.15 | 5.02 | -0.11 | -2.14% | 5.02 | 5.15 | 99774 | 5050 | 1.66% |
| 2026-09-14 | 5.15 | 5.13 | -0.03 | -0.58% | 5.10 | 5.18 | 90094 | 4633 | 1.50% |
| 2026-09-11 | 5.24 | 5.16 | -0.10 | -1.90% | 5.14 | 5.26 | 111718 | 5783 | 1.86% |
| 2026-09-10 | 5.31 | 5.26 | -0.08 | -1.50% | 5.25 | 5.36 | 130450 | 6895 | 2.17% |
| 2026-09-09 | 5.34 | 5.34 | -0.04 | -0.74% | 5.30 | 5.38 | 128632 | 6859 | 2.14% |
| 2026-09-08 | 5.26 | 5.38 | 0.10 | 1.89% | 5.24 | 5.42 | 216619 | 11546 | 3.61% |
| 2026-09-07 | 5.26 | 5.28 | -0.06 | -1.12% | 5.25 | 5.35 | 186098 | 9829 | 3.10% |
| 2026-09-04 | 5.55 | 5.34 | -0.20 | -3.61% | 5.31 | 5.57 | 370504 | 20009 | 6.17% |
| 2026-09-03 | 5.36 | 5.54 | 0.16 | 2.97% | 5.27 | 5.67 | 526448 | 28658 | 8.77% |
| 2026-09-02 | 5.33 | 5.38 | 0.15 | 2.87% | 5.20 | 5.46 | 442184 | 23601 | 7.37% |
| 2026-09-01 | 5.26 | 5.23 | 0.02 | 0.38% | 5.21 | 5.28 | 113707 | 5956 | 1.89% |
| 2026-08-31 | 5.12 | 5.21 | 0.05 | 0.97% | 5.10 | 5.21 | 111780 | 5775 | 1.86% |
| 2026-08-28 | 5.16 | 5.16 | 0.02 | 0.39% | 5.09 | 5.18 | 113239 | 5835 | 1.89% |
| 2026-08-27 | 5.15 | 5.14 | 0.00 | 0.00% | 5.10 | 5.17 | 125656 | 6457 | 2.09% |
| 2026-08-26 | 5.16 | 5.14 | -0.03 | -0.58% | 5.10 | 5.25 | 139328 | 7170 | 2.32% |
| 2026-08-25 | 4.97 | 5.17 | 0.18 | 3.61% | 4.93 | 5.18 | 232704 | 11856 | 3.88% |
| 2026-08-24 | 4.91 | 4.99 | 0.09 | 1.84% | 4.89 | 5.06 | 130585 | 6475 | 2.18% |
| 2026-08-21 | 4.88 | 4.90 | 0.01 | 0.20% | 4.79 | 4.93 | 72190 | 3512 | 1.20% |
| 2026-08-20 | 4.84 | 4.89 | 0.06 | 1.24% | 4.83 | 4.92 | 83091 | 4058 | 1.38% |
| 2026-08-19 | 4.92 | 4.83 | -0.15 | -3.01% | 4.82 | 4.96 | 121073 | 5878 | 2.02% |
| 2026-08-18 | 5.06 | 4.98 | -0.08 | -1.58% | 4.95 | 5.10 | 106397 | 5307 | 1.77% |
| 2026-08-17 | 4.98 | 5.06 | 0.10 | 2.02% | 4.93 | 5.07 | 120367 | 6050 | 2.01% |
| 2026-08-14 | 4.93 | 4.96 | 0.05 | 1.02% | 4.89 | 4.99 | 86325 | 4263 | 1.44% |
| 2026-08-13 | 5.02 | 4.91 | -0.19 | -3.73% | 4.90 | 5.09 | 184314 | 9164 | 3.07% |
| 2026-08-12 | 5.01 | 5.10 | 0.06 | 1.19% | 5.00 | 5.12 | 110666 | 5614 | 1.84% |
| 2026-08-11 | 5.01 | 5.04 | 0.00 | 0.00% | 4.96 | 5.05 | 110816 | 5561 | 1.85% |
| 2026-08-10 | 4.96 | 5.04 | 0.11 | 2.23% | 4.91 | 5.05 | 136660 | 6839 | 2.28% |
| 2026-08-07 | 5.03 | 4.93 | -0.09 | -1.79% | 4.90 | 5.03 | 110749 | 5469 | 1.85% |
| 2026-08-06 | 5.02 | 5.02 | 0.00 | 0.00% | 4.93 | 5.05 | 113755 | 5684 | 1.90% |
| 2026-08-05 | 5.02 | 5.02 | 0.00 | 0.00% | 4.97 | 5.04 | 124593 | 6244 | 2.08% |
| 2026-08-04 | 5.01 | 5.02 | 0.00 | 0.00% | 4.95 | 5.03 | 118913 | 5943 | 1.98% |
| 2026-08-03 | 4.89 | 5.02 | 0.17 | 3.51% | 4.86 | 5.02 | 153244 | 7594 | 2.55% |
| 2026-07-31 | 4.85 | 4.85 | 0.05 | 1.04% | 4.82 | 4.89 | 126127 | 6119 | 2.10% |
| 2026-07-30 | 4.83 | 4.80 | -0.05 | -1.03% | 4.78 | 4.89 | 107420 | 5203 | 1.79% |
| 2026-07-29 | 4.74 | 4.85 | 0.09 | 1.89% | 4.73 | 4.86 | 104235 | 5028 | 1.74% |
| 2026-07-28 | 4.70 | 4.76 | 0.03 | 0.63% | 4.68 | 4.80 | 88782 | 4223 | 1.48% |
| 2026-07-27 | 4.62 | 4.73 | 0.11 | 2.38% | 4.60 | 4.75 | 90089 | 4244 | 1.50% |
| 2026-07-24 | 4.66 | 4.62 | -0.11 | -2.33% | 4.62 | 4.71 | 85962 | 4003 | 1.43% |
| 2026-07-23 | 4.51 | 4.73 | 0.22 | 4.88% | 4.50 | 4.74 | 175941 | 8170 | 2.93% |
| 2026-07-22 | 4.63 | 4.51 | -0.14 | -3.01% | 4.50 | 4.64 | 150092 | 6834 | 2.50% |
| 2026-07-21 | 4.75 | 4.65 | -0.08 | -1.69% | 4.47 | 4.75 | 188355 | 8662 | 3.14% |
| 2026-07-20 | 4.79 | 4.73 | -0.06 | -1.25% | 4.69 | 4.89 | 143015 | 6844 | 2.38% |
| 2026-07-17 | 4.91 | 4.79 | -0.12 | -2.44% | 4.73 | 4.95 | 143241 | 6932 | 2.39% |
| 2026-07-16 | 4.82 | 4.91 | 0.02 | 0.41% | 4.81 | 4.94 | 121432 | 5942 | 2.02% |
| 2026-07-15 | 4.83 | 4.89 | 0.05 | 1.03% | 4.81 | 4.94 | 128117 | 6255 | 2.13% |
| 2026-07-14 | 4.78 | 4.84 | 0.07 | 1.47% | 4.68 | 4.84 | 130084 | 6200 | 2.17% |
| 2026-07-13 | 5.04 | 4.77 | -0.28 | -5.54% | 4.74 | 5.04 | 179421 | 8709 | 2.99% |
| 2026-07-10 | 4.91 | 5.05 | 0.12 | 2.43% | 4.86 | 5.13 | 163319 | 8217 | 2.72% |
| 2026-07-09 | 5.02 | 4.98 | -0.03 | -0.60% | 4.81 | 5.02 | 172242 | 8468 | 2.87% |
| 2026-07-08 | 5.08 | 5.01 | -0.09 | -1.76% | 4.91 | 5.14 | 151154 | 7562 | 2.52% |
| 2026-07-07 | 5.22 | 5.10 | -0.08 | -1.54% | 5.07 | 5.26 | 159239 | 8197 | 2.65% |
| 2026-07-06 | 5.33 | 5.18 | -0.18 | -3.36% | 5.17 | 5.37 | 191235 | 10057 | 3.19% |
| 2026-07-03 | 5.42 | 5.36 | 0.00 | 0.00% | 5.29 | 5.42 | 176646 | 9453 | 2.94% |
| 2026-07-02 | 5.34 | 5.36 | -0.02 | -0.37% | 5.31 | 5.49 | 221593 | 11978 | 3.69% |
| 2026-07-01 | 5.24 | 5.38 | 0.20 | 3.86% | 5.21 | 5.50 | 307393 | 16499 | 5.12% |
| 2026-06-30 | 5.17 | 5.18 | 0.02 | 0.39% | 5.05 | 5.28 | 237296 | 12257 | 3.95% |
| 2026-06-29 | 5.02 | 5.16 | 0.13 | 2.58% | 5.02 | 5.28 | 191805 | 9898 | 3.20% |
| 2026-06-26 | 5.29 | 5.03 | -0.31 | -5.81% | 5.03 | 5.29 | 270502 | 13856 | 4.51% |
| 2026-06-25 | 5.46 | 5.34 | -0.11 | -2.02% | 5.30 | 5.68 | 352015 | 19283 | 5.87% |
| 2026-06-24 | 5.42 | 5.45 | -0.10 | -1.80% | 5.17 | 5.58 | 413759 | 22061 | 6.89% |
| 2026-06-23 | 5.24 | 5.55 | 0.34 | 6.53% | 5.24 | 5.73 | 500499 | 27663 | 8.34% |
| 2026-06-22 | 5.40 | 5.21 | -0.22 | -4.05% | 5.01 | 5.42 | 383742 | 19767 | 6.39% |
| 2026-06-18 | 5.53 | 5.43 | -0.13 | -2.34% | 5.40 | 5.56 | 252529 | 13765 | 4.21% |
| 2026-06-17 | 5.60 | 5.56 | -0.09 | -1.59% | 5.52 | 5.80 | 279715 | 15654 | 4.66% |
| 2026-06-16 | 5.65 | 5.65 | 0.00 | 0.00% | 5.40 | 5.68 | 359080 | 19920 | 5.98% |
| 2026-06-15 | 5.54 | 5.65 | 0.13 | 2.36% | 5.53 | 5.70 | 358143 | 20174 | 5.97% |
| 2026-06-12 | 5.74 | 5.52 | -0.26 | -4.50% | 5.48 | 5.79 | 544732 | 30411 | 9.08% |
| 2026-06-11 | 6.21 | 5.78 | -0.64 | -9.97% | 5.78 | 6.27 | 610594 | 36068 | 10.17% |
| 2026-06-10 | 6.65 | 6.42 | -0.41 | -6.00% | 6.36 | 6.66 | 621748 | 40388 | 10.36% |
| 2026-06-09 | 6.40 | 6.83 | 0.34 | 5.24% | 6.33 | 6.85 | 910997 | 60631 | 15.18% |