当前时间：2026-09-02 14:29:00 星期三交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-01 | 5.71 | 6.17 | 0.56 | 9.98% | 5.58 | 6.17 | 2423153 | 142589 | 20.84% |
| 2026-08-31 | 5.09 | 5.61 | 0.51 | 10.00% | 5.05 | 5.61 | 1291732 | 70282 | 11.11% |
| 2026-08-28 | 5.13 | 5.10 | -0.01 | -0.20% | 5.05 | 5.18 | 394629 | 20120 | 3.39% |
| 2026-08-27 | 5.05 | 5.11 | 0.01 | 0.20% | 5.00 | 5.11 | 514047 | 26060 | 4.42% |
| 2026-08-26 | 4.90 | 5.10 | 0.17 | 3.45% | 4.89 | 5.25 | 873053 | 44273 | 7.51% |
| 2026-08-25 | 4.68 | 4.93 | 0.25 | 5.34% | 4.62 | 4.96 | 778105 | 37906 | 6.69% |
| 2026-08-24 | 4.85 | 4.68 | -0.12 | -2.50% | 4.65 | 4.85 | 371107 | 17495 | 3.19% |
| 2026-08-21 | 4.76 | 4.80 | 0.00 | 0.00% | 4.66 | 4.82 | 360483 | 17136 | 3.10% |
| 2026-08-20 | 4.74 | 4.80 | 0.15 | 3.23% | 4.65 | 4.91 | 567263 | 27105 | 4.88% |
| 2026-08-19 | 4.85 | 4.65 | -0.27 | -5.49% | 4.63 | 4.88 | 527503 | 24872 | 4.54% |
| 2026-08-18 | 5.02 | 4.92 | -0.15 | -2.96% | 4.89 | 5.06 | 533320 | 26395 | 4.59% |
| 2026-08-17 | 5.19 | 5.07 | -0.08 | -1.55% | 5.00 | 5.19 | 441650 | 22308 | 3.80% |
| 2026-08-14 | 5.24 | 5.15 | -0.11 | -2.09% | 5.01 | 5.26 | 647224 | 33001 | 5.57% |
| 2026-08-13 | 5.45 | 5.26 | -0.19 | -3.49% | 5.26 | 5.49 | 857432 | 46102 | 7.37% |
| 2026-08-12 | 5.36 | 5.45 | 0.07 | 1.30% | 5.31 | 5.53 | 1031300 | 56132 | 8.87% |
| 2026-08-11 | 5.45 | 5.38 | -0.01 | -0.19% | 5.23 | 5.50 | 1144073 | 61449 | 9.84% |
| 2026-08-10 | 5.29 | 5.39 | 0.28 | 5.48% | 5.02 | 5.39 | 975516 | 50958 | 8.39% |
| 2026-08-07 | 5.16 | 5.11 | -0.05 | -0.97% | 4.93 | 5.19 | 582996 | 29356 | 5.01% |
| 2026-08-06 | 5.36 | 5.16 | -0.07 | -1.34% | 5.08 | 5.42 | 653536 | 34024 | 5.62% |
| 2026-08-05 | 5.20 | 5.23 | 0.03 | 0.58% | 5.16 | 5.30 | 570957 | 29814 | 4.91% |
| 2026-08-04 | 5.06 | 5.20 | 0.21 | 4.21% | 5.03 | 5.25 | 647697 | 33407 | 5.57% |
| 2026-08-03 | 4.95 | 4.99 | 0.12 | 2.46% | 4.83 | 5.00 | 585329 | 28876 | 5.03% |
| 2026-07-31 | 4.67 | 4.87 | 0.26 | 5.64% | 4.62 | 4.96 | 938863 | 45304 | 8.07% |
| 2026-07-30 | 4.75 | 4.61 | -0.19 | -3.96% | 4.57 | 4.90 | 704797 | 33217 | 6.06% |
| 2026-07-29 | 4.71 | 4.80 | 0.11 | 2.35% | 4.70 | 4.87 | 665288 | 31797 | 5.72% |
| 2026-07-28 | 4.65 | 4.69 | 0.00 | 0.00% | 4.62 | 4.82 | 459671 | 21669 | 3.95% |
| 2026-07-27 | 4.48 | 4.69 | 0.22 | 4.92% | 4.48 | 4.70 | 544991 | 25289 | 4.69% |
| 2026-07-24 | 4.55 | 4.47 | -0.16 | -3.46% | 4.45 | 4.61 | 369561 | 16705 | 3.18% |
| 2026-07-23 | 4.46 | 4.63 | 0.12 | 2.66% | 4.43 | 4.64 | 462371 | 21062 | 3.98% |
| 2026-07-22 | 4.50 | 4.51 | -0.07 | -1.53% | 4.46 | 4.60 | 495527 | 22452 | 4.26% |
| 2026-07-21 | 4.49 | 4.58 | 0.09 | 2.00% | 4.18 | 4.60 | 842968 | 37333 | 7.25% |
| 2026-07-20 | 4.63 | 4.49 | -0.14 | -3.02% | 4.42 | 4.73 | 807367 | 37099 | 6.94% |
| 2026-07-17 | 5.08 | 4.63 | -0.46 | -9.04% | 4.59 | 5.14 | 1042129 | 49854 | 8.96% |
| 2026-07-16 | 4.84 | 5.09 | 0.21 | 4.30% | 4.80 | 5.33 | 1138176 | 57966 | 9.79% |
| 2026-07-15 | 4.73 | 4.88 | 0.10 | 2.09% | 4.71 | 5.04 | 703006 | 34587 | 6.05% |
| 2026-07-14 | 4.74 | 4.78 | -0.02 | -0.42% | 4.62 | 4.83 | 562832 | 26568 | 4.84% |
| 2026-07-13 | 5.30 | 4.80 | -0.52 | -9.77% | 4.79 | 5.32 | 877082 | 43146 | 7.54% |
| 2026-07-10 | 5.09 | 5.32 | 0.23 | 4.52% | 5.05 | 5.47 | 905930 | 48080 | 7.79% |
| 2026-07-09 | 5.08 | 5.09 | -0.01 | -0.20% | 4.94 | 5.17 | 529788 | 26781 | 4.56% |
| 2026-07-08 | 5.22 | 5.10 | -0.12 | -2.30% | 5.07 | 5.23 | 463542 | 23752 | 3.99% |
| 2026-07-07 | 5.26 | 5.22 | -0.09 | -1.69% | 5.15 | 5.43 | 622810 | 32837 | 5.36% |
| 2026-07-06 | 5.43 | 5.31 | -0.18 | -3.28% | 5.31 | 5.55 | 558997 | 30204 | 4.81% |
| 2026-07-03 | 5.68 | 5.49 | -0.14 | -2.49% | 5.46 | 5.75 | 671397 | 37351 | 5.77% |
| 2026-07-02 | 5.66 | 5.63 | -0.08 | -1.40% | 5.60 | 5.88 | 706510 | 40435 | 6.08% |
| 2026-07-01 | 5.62 | 5.71 | 0.09 | 1.60% | 5.47 | 5.80 | 751173 | 42644 | 6.46% |
| 2026-06-30 | 5.69 | 5.62 | -0.08 | -1.40% | 5.57 | 5.84 | 931399 | 52752 | 8.01% |
| 2026-06-29 | 6.00 | 5.70 | -0.55 | -8.80% | 5.63 | 6.10 | 1141730 | 65640 | 9.82% |
| 2026-06-26 | 6.81 | 6.25 | -0.68 | -9.81% | 6.24 | 6.94 | 1191777 | 76448 | 10.25% |
| 2026-06-25 | 6.23 | 6.93 | 0.63 | 10.00% | 6.19 | 6.93 | 1053343 | 69852 | 9.06% |
| 2026-06-24 | 6.31 | 6.30 | -0.12 | -1.87% | 6.03 | 6.45 | 885026 | 54934 | 7.61% |
| 2026-06-23 | 6.75 | 6.42 | -0.30 | -4.46% | 6.40 | 7.01 | 970392 | 64548 | 8.34% |
| 2026-06-22 | 6.82 | 6.72 | -0.12 | -1.75% | 6.43 | 6.85 | 906056 | 59962 | 7.79% |
| 2026-06-18 | 6.87 | 6.84 | -0.07 | -1.01% | 6.70 | 6.93 | 701669 | 47832 | 6.03% |
| 2026-06-17 | 7.01 | 6.91 | -0.11 | -1.57% | 6.85 | 7.06 | 590183 | 40930 | 5.08% |
| 2026-06-16 | 6.85 | 7.02 | 0.17 | 2.48% | 6.58 | 7.06 | 922928 | 63524 | 7.94% |
| 2026-06-15 | 7.34 | 6.85 | -0.22 | -3.11% | 6.75 | 7.40 | 1296699 | 90424 | 11.15% |
| 2026-06-12 | 6.56 | 7.07 | 0.64 | 9.95% | 6.28 | 7.07 | 1365863 | 93554 | 11.75% |
| 2026-06-11 | 6.66 | 6.43 | -0.34 | -5.02% | 6.30 | 6.75 | 852985 | 55093 | 7.34% |
| 2026-06-10 | 6.83 | 6.77 | -0.11 | -1.60% | 6.67 | 7.20 | 950126 | 65537 | 8.17% |
| 2026-06-09 | 7.15 | 6.88 | -0.11 | -1.57% | 6.70 | 7.15 | 885887 | 61560 | 7.62% |
| 2026-06-08 | 7.42 | 6.99 | -0.78 | -10.04% | 6.99 | 7.89 | 1050830 | 76283 | 9.04% |
| 2026-06-05 | 8.24 | 7.77 | -0.44 | -5.36% | 7.65 | 8.24 | 965866 | 75586 | 8.31% |
| 2026-06-04 | 8.31 | 8.21 | -0.09 | -1.08% | 8.14 | 8.70 | 798254 | 67066 | 6.86% |
| 2026-06-03 | 7.98 | 8.30 | -0.15 | -1.78% | 7.83 | 8.37 | 1062017 | 86424 | 9.13% |
| 2026-06-02 | 9.09 | 8.45 | -0.64 | -7.04% | 8.30 | 9.09 | 1103652 | 94178 | 9.49% |
| 2026-06-01 | 9.06 | 9.09 | 0.04 | 0.44% | 8.99 | 9.30 | 853264 | 78080 | 7.34% |
| 2026-05-29 | 8.97 | 9.05 | 0.05 | 0.56% | 8.75 | 9.21 | 887294 | 80231 | 7.63% |
| 2026-05-28 | 9.14 | 9.00 | -0.31 | -3.33% | 8.81 | 9.38 | 1094428 | 98861 | 9.41% |
| 2026-05-27 | 9.36 | 9.31 | 0.01 | 0.11% | 9.15 | 9.79 | 1474966 | 138944 | 12.68% |
| 2026-05-26 | 9.13 | 9.30 | 0.19 | 2.09% | 8.85 | 9.69 | 1380273 | 128891 | 11.87% |
| 2026-05-25 | 9.33 | 9.11 | -0.21 | -2.25% | 8.97 | 9.68 | 930767 | 86320 | 8.00% |