当前时间：2026-09-17 09:54:36 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 | 5.54 | 5.54 | 0.02 | 0.36% | 5.41 | 5.57 | 130803 | 7192 | 1.65% |
| 2026-09-15 | 5.63 | 5.52 | -0.09 | -1.60% | 5.50 | 5.63 | 96328 | 5325 | 1.21% |
| 2026-09-14 | 5.66 | 5.61 | -0.08 | -1.41% | 5.60 | 5.71 | 75893 | 4288 | 0.95% |
| 2026-09-11 | 5.87 | 5.69 | -0.16 | -2.74% | 5.64 | 5.99 | 126576 | 7234 | 1.59% |
| 2026-09-10 | 5.79 | 5.85 | 0.07 | 1.21% | 5.73 | 5.99 | 134976 | 7901 | 1.70% |
| 2026-09-09 | 5.84 | 5.78 | -0.07 | -1.20% | 5.75 | 5.85 | 93480 | 5404 | 1.18% |
| 2026-09-08 | 5.78 | 5.85 | 0.09 | 1.56% | 5.74 | 5.86 | 107265 | 6219 | 1.35% |
| 2026-09-07 | 5.75 | 5.76 | 0.01 | 0.17% | 5.67 | 5.84 | 78842 | 4530 | 0.99% |
| 2026-09-04 | 5.84 | 5.75 | -0.07 | -1.20% | 5.71 | 5.89 | 110588 | 6419 | 1.39% |
| 2026-09-03 | 5.84 | 5.82 | 0.00 | 0.00% | 5.73 | 5.87 | 99084 | 5743 | 1.25% |
| 2026-09-02 | 5.93 | 5.82 | -0.18 | -3.00% | 5.74 | 6.05 | 190075 | 11069 | 2.39% |
| 2026-09-01 | 5.81 | 6.00 | 0.18 | 3.09% | 5.75 | 6.17 | 328931 | 19733 | 4.14% |
| 2026-08-31 | 5.55 | 5.82 | 0.33 | 6.01% | 5.52 | 6.00 | 384709 | 22153 | 4.84% |
| 2026-08-28 | 5.45 | 5.49 | 0.04 | 0.73% | 5.43 | 5.57 | 121759 | 6700 | 1.53% |
| 2026-08-27 | 5.43 | 5.45 | 0.00 | 0.00% | 5.38 | 5.55 | 118890 | 6487 | 1.50% |
| 2026-08-26 | 5.37 | 5.45 | 0.08 | 1.49% | 5.32 | 5.48 | 101106 | 5442 | 1.27% |
| 2026-08-25 | 5.29 | 5.37 | 0.02 | 0.37% | 5.09 | 5.38 | 119905 | 6333 | 1.51% |
| 2026-08-24 | 5.33 | 5.35 | 0.01 | 0.19% | 5.29 | 5.40 | 62488 | 3331 | 0.79% |
| 2026-08-21 | 5.36 | 5.34 | -0.03 | -0.56% | 5.28 | 5.38 | 53707 | 2862 | 0.68% |
| 2026-08-20 | 5.31 | 5.37 | 0.09 | 1.70% | 5.29 | 5.41 | 80409 | 4322 | 1.01% |
| 2026-08-19 | 5.40 | 5.28 | -0.16 | -2.94% | 5.28 | 5.43 | 100375 | 5353 | 1.26% |
| 2026-08-18 | 5.48 | 5.44 | -0.05 | -0.91% | 5.40 | 5.50 | 95172 | 5173 | 1.20% |
| 2026-08-17 | 5.55 | 5.49 | -0.08 | -1.44% | 5.41 | 5.56 | 126489 | 6921 | 1.59% |
| 2026-08-14 | 5.55 | 5.57 | 0.03 | 0.54% | 5.46 | 5.70 | 168416 | 9421 | 2.12% |
| 2026-08-13 | 5.48 | 5.54 | 0.06 | 1.09% | 5.42 | 5.65 | 223235 | 12386 | 2.81% |
| 2026-08-12 | 5.40 | 5.48 | 0.07 | 1.29% | 5.39 | 5.49 | 76034 | 4145 | 0.96% |
| 2026-08-11 | 5.45 | 5.41 | -0.05 | -0.92% | 5.41 | 5.50 | 85720 | 4667 | 1.08% |
| 2026-08-10 | 5.39 | 5.46 | 0.06 | 1.11% | 5.36 | 5.47 | 93620 | 5091 | 1.18% |
| 2026-08-07 | 5.41 | 5.40 | -0.02 | -0.37% | 5.30 | 5.43 | 96946 | 5202 | 1.22% |
| 2026-08-06 | 5.41 | 5.42 | 0.01 | 0.18% | 5.34 | 5.44 | 75613 | 4083 | 0.95% |
| 2026-08-05 | 5.40 | 5.41 | 0.01 | 0.19% | 5.35 | 5.43 | 78857 | 4253 | 0.99% |
| 2026-08-04 | 5.42 | 5.40 | -0.02 | -0.37% | 5.36 | 5.45 | 90312 | 4879 | 1.14% |
| 2026-08-03 | 5.30 | 5.42 | 0.10 | 1.88% | 5.30 | 5.42 | 90269 | 4861 | 1.14% |
| 2026-07-31 | 5.26 | 5.32 | 0.09 | 1.72% | 5.24 | 5.33 | 95516 | 5060 | 1.20% |
| 2026-07-30 | 5.25 | 5.23 | -0.05 | -0.95% | 5.20 | 5.43 | 127424 | 6746 | 1.60% |
| 2026-07-29 | 5.16 | 5.28 | 0.11 | 2.13% | 5.16 | 5.30 | 113109 | 5950 | 1.42% |
| 2026-07-28 | 5.12 | 5.17 | 0.02 | 0.39% | 5.11 | 5.21 | 76861 | 3977 | 0.97% |
| 2026-07-27 | 5.08 | 5.15 | 0.09 | 1.78% | 5.06 | 5.18 | 88557 | 4554 | 1.11% |
| 2026-07-24 | 5.17 | 5.06 | -0.15 | -2.88% | 5.05 | 5.19 | 109590 | 5592 | 1.38% |
| 2026-07-23 | 5.09 | 5.21 | 0.13 | 2.56% | 5.04 | 5.22 | 128829 | 6639 | 1.62% |
| 2026-07-22 | 5.10 | 5.08 | -0.05 | -0.97% | 5.03 | 5.20 | 138701 | 7062 | 1.75% |
| 2026-07-21 | 5.22 | 5.13 | -0.08 | -1.54% | 4.95 | 5.25 | 234305 | 11881 | 2.95% |
| 2026-07-20 | 5.48 | 5.21 | -0.24 | -4.40% | 5.16 | 5.51 | 234871 | 12466 | 2.96% |
| 2026-07-17 | 5.62 | 5.45 | -0.17 | -3.02% | 5.40 | 5.82 | 252831 | 14243 | 3.18% |
| 2026-07-16 | 5.62 | 5.62 | -0.05 | -0.88% | 5.59 | 5.69 | 112415 | 6328 | 1.41% |
| 2026-07-15 | 5.69 | 5.67 | -0.03 | -0.53% | 5.58 | 5.74 | 106959 | 6050 | 1.35% |
| 2026-07-14 | 5.65 | 5.70 | 0.02 | 0.35% | 5.56 | 5.75 | 123158 | 6969 | 1.55% |
| 2026-07-13 | 6.05 | 5.68 | -0.39 | -6.43% | 5.64 | 6.26 | 200657 | 11754 | 2.53% |
| 2026-07-10 | 6.10 | 6.07 | -0.08 | -1.30% | 6.01 | 6.28 | 171205 | 10504 | 2.15% |
| 2026-07-09 | 6.21 | 6.15 | -0.08 | -1.28% | 6.02 | 6.34 | 172821 | 10622 | 2.18% |
| 2026-07-08 | 6.40 | 6.23 | -0.20 | -3.11% | 6.21 | 6.48 | 191724 | 12090 | 2.41% |
| 2026-07-07 | 6.76 | 6.43 | -0.34 | -5.02% | 6.35 | 6.78 | 261133 | 17069 | 3.29% |
| 2026-07-06 | 7.01 | 6.77 | -0.24 | -3.42% | 6.75 | 7.09 | 209223 | 14392 | 2.63% |
| 2026-07-03 | 7.13 | 7.01 | -0.17 | -2.37% | 7.01 | 7.25 | 206201 | 14703 | 2.60% |
| 2026-07-02 | 7.08 | 7.18 | 0.12 | 1.70% | 7.08 | 7.46 | 294295 | 21446 | 3.70% |
| 2026-07-01 | 7.07 | 7.06 | 0.15 | 2.17% | 6.95 | 7.17 | 278940 | 19667 | 3.51% |
| 2026-06-30 | 6.54 | 6.91 | 0.40 | 6.14% | 6.37 | 6.96 | 323247 | 21689 | 4.07% |
| 2026-06-29 | 6.61 | 6.51 | -0.17 | -2.54% | 6.16 | 6.77 | 356014 | 23125 | 4.48% |
| 2026-06-26 | 6.70 | 6.68 | -0.08 | -1.18% | 6.63 | 6.92 | 408001 | 27587 | 5.13% |
| 2026-06-25 | 6.63 | 6.76 | 0.20 | 3.05% | 6.43 | 6.89 | 594891 | 39831 | 7.49% |
| 2026-06-24 | 5.97 | 6.56 | 0.57 | 9.52% | 5.86 | 6.59 | 612078 | 38948 | 7.70% |
| 2026-06-23 | 6.00 | 5.99 | 0.01 | 0.17% | 5.94 | 6.34 | 417229 | 25616 | 5.25% |
| 2026-06-22 | 5.44 | 5.98 | 0.54 | 9.93% | 5.40 | 5.98 | 353778 | 20722 | 4.45% |
| 2026-06-18 | 5.25 | 5.44 | 0.19 | 3.62% | 5.19 | 5.71 | 268952 | 14844 | 3.38% |
| 2026-06-17 | 5.23 | 5.25 | 0.01 | 0.19% | 5.17 | 5.29 | 66583 | 3487 | 0.84% |
| 2026-06-16 | 5.32 | 5.24 | -0.09 | -1.69% | 5.19 | 5.33 | 95451 | 4991 | 1.20% |
| 2026-06-15 | 5.32 | 5.33 | 0.01 | 0.19% | 5.28 | 5.41 | 75983 | 4053 | 0.96% |
| 2026-06-12 | 5.30 | 5.32 | 0.07 | 1.33% | 5.20 | 5.35 | 61920 | 3275 | 0.78% |
| 2026-06-11 | 5.32 | 5.25 | -0.11 | -2.05% | 5.20 | 5.36 | 52482 | 2754 | 0.66% |
| 2026-06-10 | 5.46 | 5.36 | -0.13 | -2.37% | 5.32 | 5.48 | 69949 | 3759 | 0.88% |
| 2026-06-09 | 5.48 | 5.49 | 0.02 | 0.37% | 5.44 | 5.54 | 53251 | 2924 | 0.67% |