当前时间：2026-09-17 12:27:04 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 | 5.15 | 5.17 | 0.00 | 0.00% | 5.11 | 5.20 | 123005 | 6348 | 0.72% |
| 2026-09-15 | 5.24 | 5.17 | -0.08 | -1.52% | 5.16 | 5.26 | 131176 | 6815 | 0.77% |
| 2026-09-14 | 5.18 | 5.25 | 0.06 | 1.16% | 5.15 | 5.26 | 138222 | 7216 | 0.81% |
| 2026-09-11 | 5.27 | 5.19 | -0.10 | -1.89% | 5.15 | 5.27 | 197691 | 10247 | 1.15% |
| 2026-09-10 | 5.34 | 5.29 | -0.07 | -1.31% | 5.25 | 5.36 | 154679 | 8181 | 0.90% |
| 2026-09-09 | 5.43 | 5.36 | -0.07 | -1.29% | 5.33 | 5.43 | 162267 | 8703 | 0.95% |
| 2026-09-08 | 5.36 | 5.43 | 0.07 | 1.31% | 5.33 | 5.45 | 211188 | 11416 | 1.23% |
| 2026-09-07 | 5.33 | 5.36 | 0.04 | 0.75% | 5.30 | 5.36 | 134506 | 7175 | 0.79% |
| 2026-09-04 | 5.32 | 5.32 | 0.00 | 0.00% | 5.29 | 5.39 | 199082 | 10639 | 1.16% |
| 2026-09-03 | 5.47 | 5.32 | -0.14 | -2.56% | 5.31 | 5.48 | 345745 | 18524 | 2.02% |
| 2026-09-02 | 5.54 | 5.46 | -0.06 | -1.09% | 5.45 | 5.58 | 203732 | 11181 | 1.19% |
| 2026-09-01 | 5.41 | 5.52 | 0.09 | 1.66% | 5.40 | 5.53 | 274257 | 15031 | 1.60% |
| 2026-08-31 | 5.53 | 5.43 | -0.15 | -2.69% | 5.40 | 5.54 | 326500 | 17738 | 1.91% |
| 2026-08-28 | 5.52 | 5.58 | 0.04 | 0.72% | 5.48 | 5.61 | 263366 | 14651 | 1.54% |
| 2026-08-27 | 5.46 | 5.54 | 0.08 | 1.47% | 5.42 | 5.57 | 319481 | 17644 | 1.87% |
| 2026-08-26 | 5.51 | 5.46 | -0.12 | -2.15% | 5.45 | 5.61 | 418006 | 23025 | 2.44% |
| 2026-08-25 | 5.40 | 5.58 | 0.17 | 3.14% | 5.37 | 5.60 | 364458 | 20099 | 2.13% |
| 2026-08-24 | 5.50 | 5.41 | -0.07 | -1.28% | 5.37 | 5.55 | 351282 | 19075 | 2.05% |
| 2026-08-21 | 5.69 | 5.48 | -0.29 | -5.03% | 5.43 | 5.69 | 567367 | 31333 | 3.31% |
| 2026-08-20 | 5.87 | 5.77 | 0.11 | 1.94% | 5.71 | 5.90 | 745108 | 43301 | 4.35% |
| 2026-08-19 | 5.83 | 5.66 | -0.16 | -2.75% | 5.65 | 6.15 | 822296 | 48085 | 4.80% |
| 2026-08-18 | 6.02 | 5.82 | -0.20 | -3.32% | 5.77 | 6.08 | 717956 | 42228 | 4.19% |
| 2026-08-17 | 6.22 | 6.02 | -0.27 | -4.29% | 5.84 | 6.22 | 1278522 | 76994 | 7.46% |
| 2026-08-14 | 5.79 | 6.29 | 0.57 | 9.97% | 5.66 | 6.29 | 601321 | 37088 | 3.51% |
| 2026-08-13 | 5.61 | 5.72 | 0.06 | 1.06% | 5.52 | 5.79 | 488831 | 27888 | 2.85% |
| 2026-08-12 | 5.59 | 5.66 | 0.07 | 1.25% | 5.55 | 5.77 | 455626 | 25741 | 2.66% |
| 2026-08-11 | 5.47 | 5.59 | 0.08 | 1.45% | 5.47 | 5.64 | 396397 | 22128 | 2.31% |
| 2026-08-10 | 5.43 | 5.51 | 0.08 | 1.47% | 5.41 | 5.59 | 397873 | 22004 | 2.32% |
| 2026-08-07 | 5.30 | 5.43 | 0.09 | 1.69% | 5.28 | 5.44 | 381506 | 20508 | 2.23% |
| 2026-08-06 | 5.35 | 5.34 | -0.03 | -0.56% | 5.22 | 5.37 | 352775 | 18666 | 2.06% |
| 2026-08-05 | 5.47 | 5.37 | -0.20 | -3.59% | 5.33 | 5.48 | 522756 | 28093 | 3.05% |
| 2026-08-04 | 5.52 | 5.57 | 0.07 | 1.27% | 5.48 | 5.58 | 293904 | 16251 | 1.72% |
| 2026-08-03 | 5.46 | 5.50 | 0.03 | 0.55% | 5.45 | 5.53 | 151535 | 8336 | 0.88% |
| 2026-07-31 | 5.40 | 5.47 | 0.03 | 0.55% | 5.40 | 5.49 | 229316 | 12501 | 1.34% |
| 2026-07-30 | 5.41 | 5.44 | 0.01 | 0.18% | 5.36 | 5.50 | 235705 | 12804 | 1.38% |
| 2026-07-29 | 5.35 | 5.43 | 0.09 | 1.69% | 5.32 | 5.46 | 239442 | 12963 | 1.40% |
| 2026-07-28 | 5.33 | 5.34 | 0.00 | 0.00% | 5.29 | 5.41 | 199711 | 10663 | 1.17% |
| 2026-07-27 | 5.15 | 5.34 | 0.17 | 3.29% | 5.11 | 5.35 | 243682 | 12910 | 1.42% |
| 2026-07-24 | 5.30 | 5.17 | -0.17 | -3.18% | 5.16 | 5.35 | 232730 | 12179 | 1.36% |
| 2026-07-23 | 5.29 | 5.34 | 0.02 | 0.38% | 5.23 | 5.35 | 242920 | 12879 | 1.42% |
| 2026-07-22 | 5.36 | 5.32 | -0.04 | -0.75% | 5.24 | 5.43 | 323558 | 17265 | 1.89% |
| 2026-07-21 | 5.34 | 5.36 | -0.04 | -0.74% | 5.30 | 5.42 | 333838 | 17849 | 1.95% |
| 2026-07-20 | 5.30 | 5.40 | 0.07 | 1.31% | 5.27 | 5.45 | 380730 | 20433 | 2.22% |
| 2026-07-17 | 5.60 | 5.33 | -0.31 | -5.50% | 5.33 | 5.64 | 549988 | 30017 | 3.21% |
| 2026-07-16 | 5.55 | 5.64 | 0.05 | 0.89% | 5.50 | 5.80 | 587593 | 33011 | 3.43% |
| 2026-07-15 | 5.32 | 5.59 | 0.20 | 3.71% | 5.30 | 5.64 | 600528 | 33268 | 3.51% |
| 2026-07-14 | 5.24 | 5.39 | 0.10 | 1.89% | 5.21 | 5.44 | 416302 | 22373 | 2.43% |
| 2026-07-13 | 5.19 | 5.29 | 0.11 | 2.12% | 5.17 | 5.40 | 444822 | 23550 | 2.60% |
| 2026-07-10 | 5.08 | 5.18 | 0.10 | 1.97% | 5.00 | 5.22 | 326339 | 16769 | 1.91% |
| 2026-07-09 | 5.14 | 5.08 | -0.09 | -1.74% | 5.06 | 5.21 | 258262 | 13213 | 1.49% |
| 2026-07-08 | 5.16 | 5.17 | 0.00 | 0.00% | 5.10 | 5.26 | 221916 | 11468 | 1.28% |
| 2026-07-07 | 5.31 | 5.17 | -0.22 | -4.08% | 5.14 | 5.33 | 320977 | 16678 | 1.86% |
| 2026-07-06 | 5.33 | 5.39 | 0.07 | 1.32% | 5.22 | 5.46 | 365742 | 19591 | 2.12% |
| 2026-07-03 | 5.20 | 5.32 | 0.15 | 2.90% | 5.19 | 5.35 | 339698 | 17888 | 1.97% |
| 2026-07-02 | 5.09 | 5.17 | 0.07 | 1.37% | 5.07 | 5.23 | 314265 | 16250 | 1.82% |
| 2026-07-01 | 4.99 | 5.10 | 0.09 | 1.80% | 4.93 | 5.11 | 280275 | 14106 | 1.62% |
| 2026-06-30 | 5.08 | 5.01 | -0.11 | -2.15% | 4.94 | 5.09 | 237419 | 11855 | 1.37% |
| 2026-06-29 | 4.90 | 5.12 | 0.19 | 3.85% | 4.79 | 5.14 | 342884 | 17171 | 1.98% |
| 2026-06-26 | 5.08 | 4.93 | -0.17 | -3.33% | 4.93 | 5.09 | 270315 | 13434 | 1.56% |
| 2026-06-25 | 5.09 | 5.10 | -0.03 | -0.58% | 4.99 | 5.13 | 253372 | 12792 | 1.47% |
| 2026-06-24 | 5.27 | 5.13 | -0.14 | -2.66% | 5.11 | 5.34 | 347987 | 18121 | 2.01% |
| 2026-06-23 | 5.12 | 5.27 | 0.12 | 2.33% | 5.10 | 5.40 | 375197 | 19862 | 2.17% |
| 2026-06-22 | 5.20 | 5.15 | -0.08 | -1.53% | 4.95 | 5.20 | 389382 | 19667 | 2.25% |
| 2026-06-18 | 5.17 | 5.23 | 0.07 | 1.36% | 5.09 | 5.27 | 233089 | 12124 | 1.35% |
| 2026-06-17 | 5.27 | 5.19 | -0.05 | -0.95% | 5.15 | 5.27 | 174303 | 9036 | 1.01% |
| 2026-06-16 | 5.29 | 5.24 | -0.08 | -1.50% | 5.18 | 5.31 | 207614 | 10858 | 1.20% |
| 2026-06-15 | 5.27 | 5.32 | 0.07 | 1.33% | 5.26 | 5.37 | 219284 | 11644 | 1.27% |
| 2026-06-12 | 5.22 | 5.25 | 0.07 | 1.35% | 5.14 | 5.29 | 229266 | 11993 | 1.33% |
| 2026-06-11 | 5.19 | 5.18 | -0.04 | -0.77% | 5.12 | 5.23 | 191703 | 9897 | 1.11% |
| 2026-06-10 | 5.26 | 5.22 | -0.07 | -1.32% | 5.16 | 5.28 | 216082 | 11243 | 1.25% |
| 2026-06-09 | 5.38 | 5.29 | -0.03 | -0.56% | 5.25 | 5.39 | 197565 | 10434 | 1.14% |