当前时间：2026-09-16 20:43:47 星期三休市中
| 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 | 5.54 | 5.65 | 0.08 | 1.44% | 5.48 | 5.67 | 89389 | 5006 | 2.58% |
| 2026-09-15 | 5.91 | 5.57 | -0.26 | -4.46% | 5.55 | 5.91 | 113901 | 6469 | 3.29% |
| 2026-09-14 | 5.85 | 5.83 | -0.03 | -0.51% | 5.74 | 5.95 | 133690 | 7787 | 3.86% |
| 2026-09-11 | 6.02 | 5.86 | -0.21 | -3.46% | 5.81 | 6.10 | 167087 | 9831 | 4.82% |
| 2026-09-10 | 6.20 | 6.07 | -0.15 | -2.41% | 6.05 | 6.26 | 173275 | 10575 | 5.00% |
| 2026-09-09 | 6.18 | 6.22 | -0.03 | -0.48% | 6.15 | 6.33 | 218476 | 13589 | 6.30% |
| 2026-09-08 | 6.34 | 6.25 | -0.17 | -2.65% | 6.16 | 6.37 | 380961 | 23861 | 10.99% |
| 2026-09-07 | 6.20 | 6.42 | 0.16 | 2.56% | 6.10 | 6.82 | 579122 | 36991 | 16.71% |
| 2026-09-04 | 5.70 | 6.26 | 0.57 | 10.02% | 5.60 | 6.26 | 181380 | 11090 | 5.23% |
| 2026-09-03 | 5.82 | 5.69 | -0.13 | -2.23% | 5.67 | 5.87 | 60142 | 3456 | 1.74% |
| 2026-09-02 | 5.90 | 5.82 | -0.09 | -1.52% | 5.73 | 5.93 | 69068 | 4006 | 1.99% |
| 2026-09-01 | 5.73 | 5.91 | 0.15 | 2.60% | 5.73 | 5.96 | 75546 | 4453 | 2.18% |
| 2026-08-31 | 5.72 | 5.76 | 0.01 | 0.17% | 5.68 | 5.84 | 72505 | 4174 | 2.09% |
| 2026-08-28 | 5.58 | 5.75 | 0.15 | 2.68% | 5.58 | 5.77 | 63168 | 3591 | 1.82% |
| 2026-08-27 | 5.58 | 5.60 | -0.03 | -0.53% | 5.56 | 5.67 | 57718 | 3236 | 1.67% |
| 2026-08-26 | 5.60 | 5.63 | -0.01 | -0.18% | 5.57 | 5.70 | 53481 | 3007 | 1.54% |
| 2026-08-25 | 5.43 | 5.64 | 0.19 | 3.49% | 5.40 | 5.66 | 64765 | 3602 | 1.87% |
| 2026-08-24 | 5.51 | 5.45 | -0.03 | -0.55% | 5.36 | 5.52 | 63589 | 3447 | 1.83% |
| 2026-08-21 | 5.50 | 5.48 | -0.05 | -0.90% | 5.36 | 5.50 | 61930 | 3361 | 1.79% |
| 2026-08-20 | 5.44 | 5.53 | 0.12 | 2.22% | 5.40 | 5.55 | 60451 | 3313 | 1.74% |
| 2026-08-19 | 5.58 | 5.41 | -0.18 | -3.22% | 5.35 | 5.60 | 79842 | 4359 | 2.30% |
| 2026-08-18 | 5.54 | 5.59 | 0.07 | 1.27% | 5.49 | 5.63 | 78131 | 4356 | 2.25% |
| 2026-08-17 | 5.45 | 5.52 | 0.09 | 1.66% | 5.39 | 5.55 | 66949 | 3676 | 1.93% |
| 2026-08-14 | 5.42 | 5.43 | 0.01 | 0.18% | 5.34 | 5.45 | 55330 | 2984 | 1.60% |
| 2026-08-13 | 5.47 | 5.42 | -0.06 | -1.09% | 5.39 | 5.50 | 47518 | 2591 | 1.37% |
| 2026-08-12 | 5.52 | 5.48 | 0.01 | 0.18% | 5.42 | 5.54 | 43538 | 2382 | 1.26% |
| 2026-08-11 | 5.44 | 5.47 | -0.02 | -0.36% | 5.41 | 5.56 | 60016 | 3290 | 1.73% |
| 2026-08-10 | 5.29 | 5.49 | 0.22 | 4.17% | 5.17 | 5.52 | 100558 | 5459 | 2.90% |
| 2026-08-07 | 5.37 | 5.27 | -0.08 | -1.50% | 5.18 | 5.38 | 74858 | 3940 | 2.16% |
| 2026-08-06 | 5.30 | 5.35 | 0.05 | 0.94% | 5.20 | 5.36 | 58926 | 3111 | 1.70% |
| 2026-08-05 | 5.35 | 5.30 | -0.03 | -0.56% | 5.24 | 5.42 | 63932 | 3396 | 2.40% |
| 2026-08-04 | 5.31 | 5.33 | 0.02 | 0.38% | 5.27 | 5.38 | 73152 | 3892 | 2.74% |
| 2026-08-03 | 5.15 | 5.31 | 0.26 | 5.15% | 5.06 | 5.32 | 104530 | 5452 | 3.92% |
| 2026-07-31 | 4.93 | 5.05 | 0.10 | 2.02% | 4.91 | 5.09 | 63441 | 3174 | 2.38% |
| 2026-07-30 | 4.93 | 4.95 | 0.06 | 1.23% | 4.88 | 5.06 | 75113 | 3733 | 2.82% |
| 2026-07-29 | 4.78 | 4.89 | 0.09 | 1.88% | 4.77 | 4.92 | 65788 | 3203 | 2.47% |
| 2026-07-28 | 4.77 | 4.80 | 0.03 | 0.63% | 4.76 | 4.92 | 78311 | 3787 | 2.94% |
| 2026-07-27 | 4.65 | 4.77 | 0.12 | 2.58% | 4.62 | 4.81 | 66335 | 3155 | 2.49% |
| 2026-07-24 | 4.75 | 4.65 | -0.14 | -2.92% | 4.59 | 4.81 | 66030 | 3091 | 2.48% |
| 2026-07-23 | 4.61 | 4.79 | 0.18 | 3.90% | 4.57 | 4.82 | 82313 | 3857 | 3.09% |
| 2026-07-22 | 4.68 | 4.61 | -0.07 | -1.50% | 4.59 | 4.78 | 69372 | 3236 | 2.60% |
| 2026-07-21 | 4.87 | 4.68 | -0.20 | -4.10% | 4.52 | 4.88 | 121532 | 5681 | 4.56% |
| 2026-07-20 | 5.08 | 4.88 | -0.18 | -3.56% | 4.78 | 5.20 | 86949 | 4331 | 3.26% |
| 2026-07-17 | 5.26 | 5.06 | -0.23 | -4.35% | 4.97 | 5.35 | 84196 | 4335 | 3.16% |
| 2026-07-16 | 5.19 | 5.29 | 0.05 | 0.95% | 5.18 | 5.36 | 75703 | 4005 | 2.84% |
| 2026-07-15 | 5.11 | 5.24 | 0.09 | 1.75% | 5.08 | 5.32 | 66796 | 3493 | 2.51% |
| 2026-07-14 | 4.95 | 5.15 | 0.18 | 3.62% | 4.80 | 5.16 | 123001 | 6147 | 4.61% |
| 2026-07-13 | 5.12 | 4.97 | -0.12 | -2.36% | 4.95 | 5.13 | 87196 | 4364 | 3.27% |
| 2026-07-10 | 4.96 | 5.09 | 0.13 | 2.62% | 4.86 | 5.17 | 97654 | 4966 | 3.66% |
| 2026-07-09 | 5.02 | 4.96 | -0.08 | -1.59% | 4.89 | 5.11 | 82969 | 4121 | 3.11% |
| 2026-07-08 | 5.11 | 5.04 | -0.10 | -1.95% | 5.00 | 5.17 | 79691 | 4032 | 2.99% |
| 2026-07-07 | 5.32 | 5.14 | -0.17 | -3.20% | 5.11 | 5.33 | 94235 | 4900 | 3.53% |
| 2026-07-06 | 5.34 | 5.31 | 0.01 | 0.19% | 5.27 | 5.42 | 87726 | 4680 | 3.29% |
| 2026-07-03 | 5.28 | 5.30 | 0.09 | 1.73% | 5.13 | 5.36 | 95803 | 5042 | 3.59% |
| 2026-07-02 | 5.22 | 5.21 | 0.02 | 0.39% | 5.17 | 5.39 | 98701 | 5203 | 3.70% |
| 2026-07-01 | 4.96 | 5.19 | 0.23 | 4.64% | 4.90 | 5.36 | 129841 | 6710 | 4.87% |
| 2026-06-30 | 4.98 | 4.96 | -0.05 | -1.00% | 4.84 | 5.08 | 88357 | 4395 | 3.31% |
| 2026-06-29 | 4.91 | 5.01 | 0.08 | 1.62% | 4.72 | 5.13 | 110864 | 5506 | 4.16% |
| 2026-06-26 | 4.95 | 4.93 | -0.06 | -1.20% | 4.84 | 5.05 | 71118 | 3519 | 2.67% |
| 2026-06-25 | 5.12 | 4.99 | -0.13 | -2.54% | 4.96 | 5.15 | 80520 | 4039 | 3.02% |
| 2026-06-24 | 5.41 | 5.12 | -0.33 | -6.06% | 5.10 | 5.47 | 81736 | 4272 | 3.07% |
| 2026-06-23 | 5.29 | 5.45 | 0.11 | 2.06% | 5.23 | 5.56 | 78861 | 4303 | 2.96% |
| 2026-06-22 | 5.22 | 5.34 | 0.07 | 1.33% | 5.06 | 5.34 | 67622 | 3508 | 2.54% |
| 2026-06-18 | 5.29 | 5.27 | -0.07 | -1.31% | 5.19 | 5.34 | 63376 | 3338 | 2.38% |
| 2026-06-17 | 5.41 | 5.34 | -0.10 | -1.84% | 5.27 | 5.47 | 69882 | 3732 | 2.62% |
| 2026-06-16 | 5.45 | 5.44 | -0.02 | -0.37% | 5.29 | 5.49 | 55243 | 2973 | 2.07% |
| 2026-06-15 | 5.69 | 5.46 | -0.15 | -2.67% | 5.41 | 5.77 | 88168 | 4884 | 3.31% |
| 2026-06-12 | 5.62 | 5.61 | 0.01 | 0.18% | 5.53 | 5.71 | 49325 | 2776 | 1.85% |
| 2026-06-11 | 5.63 | 5.60 | -0.06 | -1.06% | 5.48 | 5.69 | 41739 | 2324 | 1.57% |
| 2026-06-10 | 5.67 | 5.66 | -0.04 | -0.70% | 5.52 | 5.78 | 54887 | 3090 | 2.06% |
| 2026-06-09 | 5.76 | 5.70 | -0.02 | -0.35% | 5.65 | 5.85 | 63429 | 3645 | 2.38% |
| 2026-06-08 | 5.69 | 5.72 | -0.17 | -2.89% | 5.63 | 5.97 | 70728 | 4093 | 2.65% |