当前时间：2026-09-17 13:58:09 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 | 5.83 | 5.85 | 0.06 | 1.04% | 5.72 | 5.89 | 87011 | 5071 | 1.76% |
| 2026-09-15 | 6.00 | 5.79 | -0.20 | -3.34% | 5.78 | 6.04 | 87408 | 5136 | 1.77% |
| 2026-09-14 | 6.05 | 5.99 | -0.06 | -0.99% | 5.93 | 6.07 | 81831 | 4915 | 1.66% |
| 2026-09-11 | 6.13 | 6.05 | -0.12 | -1.94% | 5.95 | 6.13 | 116175 | 7005 | 2.35% |
| 2026-09-10 | 6.23 | 6.17 | -0.10 | -1.59% | 6.13 | 6.25 | 82310 | 5081 | 1.67% |
| 2026-09-09 | 6.27 | 6.27 | -0.05 | -0.79% | 6.23 | 6.31 | 81370 | 5102 | 1.65% |
| 2026-09-08 | 6.29 | 6.32 | 0.06 | 0.96% | 6.23 | 6.34 | 122363 | 7707 | 2.48% |
| 2026-09-07 | 6.20 | 6.26 | 0.05 | 0.81% | 6.18 | 6.31 | 152691 | 9545 | 3.09% |
| 2026-09-04 | 6.21 | 6.21 | 0.00 | 0.00% | 6.15 | 6.33 | 314413 | 19653 | 6.37% |
| 2026-09-03 | 6.26 | 6.21 | -0.07 | -1.11% | 6.20 | 6.79 | 471559 | 30174 | 9.56% |
| 2026-09-02 | 6.26 | 6.28 | 0.00 | 0.00% | 6.20 | 6.30 | 86241 | 5394 | 1.75% |
| 2026-09-01 | 6.28 | 6.28 | 0.00 | 0.00% | 6.23 | 6.35 | 107378 | 6741 | 2.18% |
| 2026-08-31 | 6.10 | 6.28 | 0.14 | 2.28% | 6.08 | 6.33 | 162239 | 10118 | 3.29% |
| 2026-08-28 | 6.04 | 6.14 | 0.10 | 1.66% | 6.00 | 6.23 | 167113 | 10239 | 3.39% |
| 2026-08-27 | 6.04 | 6.04 | 0.00 | 0.00% | 6.00 | 6.10 | 88073 | 5325 | 1.79% |
| 2026-08-26 | 6.09 | 6.04 | -0.01 | -0.17% | 5.98 | 6.11 | 95005 | 5752 | 1.93% |
| 2026-08-25 | 5.80 | 6.05 | 0.20 | 3.42% | 5.80 | 6.10 | 171156 | 10265 | 3.47% |
| 2026-08-24 | 6.02 | 5.85 | -0.14 | -2.34% | 5.78 | 6.05 | 111382 | 6524 | 2.26% |
| 2026-08-21 | 5.90 | 5.99 | 0.07 | 1.18% | 5.80 | 6.00 | 124103 | 7341 | 2.52% |
| 2026-08-20 | 5.91 | 5.92 | 0.07 | 1.20% | 5.83 | 5.99 | 92657 | 5482 | 1.88% |
| 2026-08-19 | 6.08 | 5.85 | -0.26 | -4.26% | 5.83 | 6.10 | 141750 | 8390 | 2.87% |
| 2026-08-18 | 6.18 | 6.11 | -0.01 | -0.16% | 5.98 | 6.18 | 160165 | 9727 | 3.25% |
| 2026-08-17 | 6.01 | 6.12 | 0.08 | 1.32% | 5.96 | 6.12 | 236059 | 14299 | 4.78% |
| 2026-08-14 | 6.02 | 6.04 | 0.00 | 0.00% | 5.97 | 6.48 | 384697 | 23573 | 7.80% |
| 2026-08-13 | 6.21 | 6.04 | -0.15 | -2.42% | 6.02 | 6.22 | 109586 | 6672 | 2.22% |
| 2026-08-12 | 6.03 | 6.19 | 0.16 | 2.65% | 6.00 | 6.20 | 125062 | 7697 | 2.53% |
| 2026-08-11 | 6.01 | 6.03 | 0.01 | 0.17% | 5.88 | 6.09 | 103770 | 6218 | 2.10% |
| 2026-08-10 | 5.89 | 6.02 | 0.11 | 1.86% | 5.81 | 6.02 | 102854 | 6114 | 2.08% |
| 2026-08-07 | 5.96 | 5.91 | -0.02 | -0.34% | 5.78 | 5.99 | 108026 | 6325 | 2.19% |
| 2026-08-06 | 5.91 | 5.93 | 0.02 | 0.34% | 5.82 | 5.99 | 100565 | 5939 | 2.04% |
| 2026-08-05 | 5.91 | 5.91 | 0.01 | 0.17% | 5.85 | 5.96 | 113112 | 6686 | 2.29% |
| 2026-08-04 | 5.92 | 5.90 | 0.02 | 0.34% | 5.83 | 5.93 | 130110 | 7658 | 2.64% |
| 2026-08-03 | 5.59 | 5.88 | 0.26 | 4.63% | 5.59 | 5.90 | 147513 | 8563 | 2.99% |
| 2026-07-31 | 5.50 | 5.62 | 0.17 | 3.12% | 5.49 | 5.66 | 128837 | 7213 | 2.61% |
| 2026-07-30 | 5.50 | 5.45 | -0.06 | -1.09% | 5.42 | 5.63 | 133567 | 7372 | 2.71% |
| 2026-07-29 | 5.37 | 5.51 | 0.15 | 2.80% | 5.34 | 5.53 | 147728 | 8055 | 2.99% |
| 2026-07-28 | 5.25 | 5.36 | 0.06 | 1.13% | 5.25 | 5.44 | 118763 | 6379 | 2.41% |
| 2026-07-27 | 5.11 | 5.30 | 0.19 | 3.72% | 5.08 | 5.32 | 126600 | 6667 | 2.57% |
| 2026-07-24 | 5.19 | 5.11 | -0.11 | -2.11% | 5.09 | 5.22 | 87208 | 4486 | 1.77% |
| 2026-07-23 | 5.03 | 5.22 | 0.19 | 3.78% | 4.99 | 5.25 | 140369 | 7221 | 2.85% |
| 2026-07-22 | 5.11 | 5.03 | -0.13 | -2.52% | 5.00 | 5.17 | 105368 | 5341 | 2.14% |
| 2026-07-21 | 5.08 | 5.16 | 0.06 | 1.18% | 4.82 | 5.20 | 169815 | 8562 | 3.44% |
| 2026-07-20 | 5.23 | 5.10 | -0.20 | -3.77% | 5.01 | 5.42 | 183452 | 9565 | 3.72% |
| 2026-07-17 | 5.50 | 5.30 | -0.22 | -3.99% | 5.22 | 5.60 | 142251 | 7654 | 2.88% |
| 2026-07-16 | 5.47 | 5.52 | 0.05 | 0.91% | 5.37 | 5.60 | 136019 | 7511 | 2.76% |
| 2026-07-15 | 5.33 | 5.47 | 0.11 | 2.05% | 5.31 | 5.60 | 142195 | 7825 | 2.88% |
| 2026-07-14 | 5.30 | 5.36 | 0.06 | 1.13% | 5.16 | 5.38 | 140631 | 7419 | 2.85% |
| 2026-07-13 | 5.60 | 5.30 | -0.35 | -6.19% | 5.28 | 5.70 | 164696 | 8882 | 3.34% |
| 2026-07-10 | 5.47 | 5.65 | 0.21 | 3.86% | 5.36 | 5.82 | 215929 | 12153 | 4.38% |
| 2026-07-09 | 5.47 | 5.44 | -0.01 | -0.18% | 5.25 | 5.50 | 128275 | 6909 | 2.60% |
| 2026-07-08 | 5.67 | 5.45 | -0.20 | -3.54% | 5.43 | 5.67 | 165792 | 9124 | 3.36% |
| 2026-07-07 | 5.83 | 5.65 | -0.20 | -3.42% | 5.65 | 6.35 | 233154 | 13596 | 4.73% |
| 2026-07-06 | 6.19 | 5.85 | -0.34 | -5.49% | 5.85 | 6.20 | 186485 | 11142 | 3.78% |
| 2026-07-03 | 5.91 | 6.19 | 0.31 | 5.27% | 5.89 | 6.30 | 242673 | 14898 | 4.92% |
| 2026-07-02 | 5.92 | 5.88 | -0.06 | -1.01% | 5.87 | 6.15 | 152556 | 9166 | 3.09% |
| 2026-07-01 | 5.90 | 5.94 | 0.09 | 1.54% | 5.80 | 6.00 | 148887 | 8818 | 3.02% |
| 2026-06-30 | 5.76 | 5.85 | 0.10 | 1.74% | 5.67 | 5.85 | 121442 | 7044 | 2.46% |
| 2026-06-29 | 5.79 | 5.75 | -0.07 | -1.20% | 5.58 | 5.85 | 147757 | 8454 | 2.99% |
| 2026-06-26 | 5.91 | 5.82 | -0.13 | -2.18% | 5.79 | 6.00 | 153205 | 8992 | 3.11% |
| 2026-06-25 | 6.14 | 5.95 | -0.18 | -2.94% | 5.91 | 6.14 | 131990 | 7895 | 2.68% |
| 2026-06-24 | 6.32 | 6.13 | -0.21 | -3.31% | 6.03 | 6.33 | 135745 | 8307 | 2.75% |
| 2026-06-23 | 6.28 | 6.34 | 0.06 | 0.96% | 6.16 | 6.42 | 150928 | 9605 | 3.06% |
| 2026-06-22 | 6.32 | 6.28 | -0.09 | -1.41% | 6.06 | 6.36 | 163300 | 10091 | 3.31% |
| 2026-06-18 | 6.35 | 6.37 | -0.03 | -0.47% | 6.25 | 6.45 | 105212 | 6686 | 2.13% |
| 2026-06-17 | 6.60 | 6.40 | -0.23 | -3.47% | 6.35 | 6.61 | 138090 | 8896 | 2.80% |
| 2026-06-16 | 6.53 | 6.63 | 0.10 | 1.53% | 6.42 | 6.66 | 149994 | 9877 | 3.04% |
| 2026-06-15 | 6.50 | 6.53 | 0.04 | 0.62% | 6.44 | 6.64 | 113451 | 7416 | 2.30% |
| 2026-06-12 | 6.50 | 6.49 | 0.08 | 1.25% | 6.38 | 6.60 | 128393 | 8355 | 2.60% |
| 2026-06-11 | 6.46 | 6.41 | -0.15 | -2.29% | 6.32 | 6.50 | 134394 | 8599 | 2.72% |
| 2026-06-10 | 6.78 | 6.56 | -0.32 | -4.65% | 6.47 | 6.83 | 173825 | 11476 | 3.52% |
| 2026-06-09 | 6.99 | 6.88 | 0.00 | 0.00% | 6.74 | 6.99 | 146697 | 10035 | 2.97% |