当前时间：2026-09-17 11:26:51 星期四交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-16 | 5.39 | 5.48 | 0.04 | 0.74% | 5.32 | 5.52 | 107809 | 5876 | 1.54% |
| 2026-09-15 | 5.76 | 5.44 | -0.32 | -5.56% | 5.42 | 5.76 | 177696 | 9804 | 2.54% |
| 2026-09-14 | 5.60 | 5.76 | 0.09 | 1.59% | 5.59 | 5.84 | 200153 | 11430 | 2.86% |
| 2026-09-11 | 5.84 | 5.67 | -0.23 | -3.90% | 5.63 | 6.01 | 178846 | 10273 | 2.55% |
| 2026-09-10 | 6.00 | 5.90 | -0.10 | -1.67% | 5.82 | 6.15 | 183012 | 10807 | 2.61% |
| 2026-09-09 | 5.95 | 6.00 | 0.02 | 0.33% | 5.81 | 6.05 | 207392 | 12350 | 2.96% |
| 2026-09-08 | 5.92 | 5.98 | 0.05 | 0.84% | 5.89 | 6.02 | 238090 | 14215 | 3.40% |
| 2026-09-07 | 5.74 | 5.93 | 0.18 | 3.13% | 5.72 | 5.94 | 235846 | 13883 | 3.36% |
| 2026-09-04 | 5.66 | 5.75 | 0.06 | 1.05% | 5.55 | 5.79 | 197569 | 11281 | 2.82% |
| 2026-09-03 | 5.69 | 5.69 | 0.00 | 0.00% | 5.67 | 5.83 | 197729 | 11357 | 2.82% |
| 2026-09-02 | 5.78 | 5.69 | -0.09 | -1.56% | 5.62 | 5.80 | 134733 | 7673 | 1.92% |
| 2026-09-01 | 5.58 | 5.78 | 0.23 | 4.14% | 5.55 | 5.81 | 203447 | 11706 | 2.90% |
| 2026-08-31 | 5.62 | 5.55 | -0.11 | -1.94% | 5.53 | 5.72 | 143850 | 8029 | 2.05% |
| 2026-08-28 | 5.48 | 5.66 | 0.16 | 2.91% | 5.47 | 5.75 | 172764 | 9729 | 2.46% |
| 2026-08-27 | 5.48 | 5.50 | -0.01 | -0.18% | 5.44 | 5.55 | 85509 | 4711 | 1.22% |
| 2026-08-26 | 5.48 | 5.51 | 0.03 | 0.55% | 5.46 | 5.55 | 105662 | 5817 | 1.51% |
| 2026-08-25 | 5.30 | 5.48 | 0.20 | 3.79% | 5.25 | 5.49 | 117766 | 6377 | 1.68% |
| 2026-08-24 | 5.26 | 5.28 | -0.03 | -0.56% | 5.24 | 5.37 | 68411 | 3620 | 0.98% |
| 2026-08-21 | 5.30 | 5.31 | -0.02 | -0.38% | 5.20 | 5.35 | 73623 | 3871 | 1.05% |
| 2026-08-20 | 5.23 | 5.33 | 0.11 | 2.11% | 5.22 | 5.35 | 80121 | 4237 | 1.14% |
| 2026-08-19 | 5.39 | 5.22 | -0.15 | -2.79% | 5.20 | 5.42 | 85440 | 4502 | 1.22% |
| 2026-08-18 | 5.36 | 5.37 | 0.00 | 0.00% | 5.33 | 5.43 | 71698 | 3859 | 1.02% |
| 2026-08-17 | 5.28 | 5.37 | 0.06 | 1.13% | 5.23 | 5.40 | 72789 | 3885 | 1.04% |
| 2026-08-14 | 5.40 | 5.31 | -0.10 | -1.85% | 5.25 | 5.40 | 94413 | 5004 | 1.35% |
| 2026-08-13 | 5.45 | 5.41 | -0.06 | -1.10% | 5.37 | 5.50 | 96337 | 5227 | 1.37% |
| 2026-08-12 | 5.41 | 5.47 | 0.09 | 1.67% | 5.35 | 5.50 | 122427 | 6652 | 1.75% |
| 2026-08-11 | 5.41 | 5.38 | 0.00 | 0.00% | 5.30 | 5.41 | 88384 | 4738 | 1.26% |
| 2026-08-10 | 5.27 | 5.38 | 0.13 | 2.48% | 5.22 | 5.41 | 101648 | 5431 | 1.45% |
| 2026-08-07 | 5.30 | 5.25 | -0.06 | -1.13% | 5.18 | 5.33 | 118000 | 6178 | 1.68% |
| 2026-08-06 | 5.35 | 5.31 | -0.03 | -0.56% | 5.22 | 5.35 | 93390 | 4941 | 1.33% |
| 2026-08-05 | 5.36 | 5.34 | -0.03 | -0.56% | 5.28 | 5.40 | 95700 | 5103 | 1.37% |
| 2026-08-04 | 5.40 | 5.37 | -0.02 | -0.37% | 5.33 | 5.42 | 92503 | 4971 | 1.32% |
| 2026-08-03 | 5.29 | 5.39 | 0.10 | 1.89% | 5.26 | 5.40 | 102162 | 5473 | 1.46% |
| 2026-07-31 | 5.15 | 5.29 | 0.08 | 1.54% | 5.11 | 5.33 | 141270 | 7420 | 2.02% |
| 2026-07-30 | 5.19 | 5.21 | 0.04 | 0.77% | 5.12 | 5.40 | 227158 | 12006 | 3.24% |
| 2026-07-29 | 4.98 | 5.17 | 0.20 | 4.02% | 4.96 | 5.23 | 222376 | 11460 | 3.17% |
| 2026-07-28 | 4.81 | 4.97 | 0.13 | 2.69% | 4.80 | 4.99 | 123296 | 6089 | 1.76% |
| 2026-07-27 | 4.73 | 4.84 | 0.12 | 2.54% | 4.68 | 4.88 | 112730 | 5403 | 1.61% |
| 2026-07-24 | 4.85 | 4.72 | -0.17 | -3.48% | 4.71 | 4.90 | 89669 | 4282 | 1.28% |
| 2026-07-23 | 4.79 | 4.89 | 0.10 | 2.09% | 4.72 | 4.91 | 100858 | 4865 | 1.44% |
| 2026-07-22 | 4.76 | 4.79 | 0.00 | 0.00% | 4.72 | 4.83 | 93361 | 4455 | 1.33% |
| 2026-07-21 | 4.89 | 4.79 | -0.08 | -1.64% | 4.71 | 4.90 | 138545 | 6626 | 1.98% |
| 2026-07-20 | 4.90 | 4.87 | -0.06 | -1.22% | 4.84 | 5.05 | 150669 | 7453 | 2.15% |
| 2026-07-17 | 5.04 | 4.93 | -0.11 | -2.18% | 4.90 | 5.23 | 181813 | 9162 | 2.59% |
| 2026-07-16 | 4.91 | 5.04 | 0.10 | 2.02% | 4.90 | 5.08 | 159119 | 7987 | 2.27% |
| 2026-07-15 | 4.78 | 4.94 | 0.11 | 2.28% | 4.74 | 5.03 | 181460 | 8965 | 2.59% |
| 2026-07-14 | 4.89 | 4.83 | 0.13 | 2.77% | 4.73 | 4.99 | 222695 | 10692 | 3.18% |
| 2026-07-13 | 4.77 | 4.70 | -0.10 | -2.08% | 4.64 | 4.82 | 81690 | 3837 | 1.17% |
| 2026-07-10 | 4.63 | 4.80 | 0.14 | 3.00% | 4.57 | 4.88 | 148608 | 7117 | 2.12% |
| 2026-07-09 | 4.76 | 4.66 | -0.06 | -1.27% | 4.59 | 4.77 | 95180 | 4433 | 1.36% |
| 2026-07-08 | 4.70 | 4.72 | 0.02 | 0.43% | 4.66 | 4.77 | 66044 | 3110 | 0.94% |
| 2026-07-07 | 4.89 | 4.70 | -0.18 | -3.69% | 4.69 | 4.89 | 85355 | 4055 | 1.22% |
| 2026-07-06 | 4.90 | 4.88 | -0.01 | -0.20% | 4.85 | 4.94 | 95419 | 4669 | 1.36% |
| 2026-07-03 | 4.83 | 4.89 | 0.07 | 1.45% | 4.81 | 4.93 | 98657 | 4811 | 1.41% |
| 2026-07-02 | 4.79 | 4.82 | 0.00 | 0.00% | 4.76 | 4.93 | 135501 | 6554 | 1.93% |
| 2026-07-01 | 4.67 | 4.82 | 0.14 | 2.99% | 4.66 | 4.88 | 138571 | 6635 | 1.98% |
| 2026-06-30 | 4.68 | 4.68 | -0.02 | -0.43% | 4.60 | 4.75 | 88814 | 4148 | 1.27% |
| 2026-06-29 | 4.70 | 4.70 | 0.01 | 0.21% | 4.53 | 4.75 | 116626 | 5445 | 1.66% |
| 2026-06-26 | 4.82 | 4.69 | -0.15 | -3.10% | 4.69 | 4.84 | 94387 | 4479 | 1.35% |
| 2026-06-25 | 4.88 | 4.84 | -0.07 | -1.43% | 4.77 | 4.91 | 88544 | 4277 | 1.26% |
| 2026-06-24 | 5.12 | 4.91 | -0.21 | -4.10% | 4.90 | 5.12 | 115733 | 5753 | 1.65% |
| 2026-06-23 | 5.05 | 5.12 | 0.08 | 1.59% | 5.02 | 5.24 | 158800 | 8166 | 2.27% |
| 2026-06-22 | 4.96 | 5.04 | 0.03 | 0.60% | 4.84 | 5.05 | 113951 | 5616 | 1.63% |
| 2026-06-18 | 4.98 | 5.01 | -0.03 | -0.60% | 4.90 | 5.06 | 97506 | 4854 | 1.39% |
| 2026-06-17 | 5.22 | 5.04 | -0.18 | -3.45% | 4.99 | 5.24 | 122430 | 6183 | 1.75% |
| 2026-06-16 | 5.27 | 5.22 | -0.05 | -0.95% | 5.17 | 5.28 | 77280 | 4022 | 1.10% |
| 2026-06-15 | 5.28 | 5.27 | 0.00 | 0.00% | 5.22 | 5.40 | 111626 | 5924 | 1.59% |
| 2026-06-12 | 5.17 | 5.27 | 0.12 | 2.33% | 5.10 | 5.32 | 125764 | 6563 | 1.79% |
| 2026-06-11 | 5.19 | 5.15 | -0.07 | -1.34% | 5.07 | 5.30 | 121746 | 6267 | 1.74% |
| 2026-06-10 | 5.27 | 5.22 | -0.09 | -1.69% | 5.15 | 5.32 | 116001 | 6056 | 1.66% |
| 2026-06-09 | 5.43 | 5.31 | -0.10 | -1.85% | 5.26 | 5.45 | 167528 | 8923 | 2.39% |