当前时间：2026-09-17 05:29:13 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 | 5.64 | 5.69 | 0.05 | 0.89% | 5.58 | 5.75 | 92782 | 5278 | 1.64% |
| 2026-09-15 | 5.80 | 5.64 | -0.16 | -2.76% | 5.64 | 5.85 | 86100 | 4908 | 1.52% |
| 2026-09-14 | 5.86 | 5.80 | -0.05 | -0.85% | 5.77 | 5.86 | 72785 | 4227 | 1.28% |
| 2026-09-11 | 5.89 | 5.85 | -0.09 | -1.52% | 5.73 | 5.93 | 119733 | 6976 | 2.11% |
| 2026-09-10 | 5.99 | 5.94 | -0.10 | -1.66% | 5.87 | 6.00 | 123755 | 7336 | 2.18% |
| 2026-09-09 | 6.16 | 6.04 | -0.13 | -2.11% | 5.98 | 6.17 | 140640 | 8511 | 2.48% |
| 2026-09-08 | 6.18 | 6.17 | -0.01 | -0.16% | 6.14 | 6.24 | 108131 | 6679 | 1.91% |
| 2026-09-07 | 6.20 | 6.18 | 0.00 | 0.00% | 6.15 | 6.26 | 110069 | 6816 | 1.94% |
| 2026-09-04 | 6.29 | 6.18 | -0.02 | -0.32% | 6.13 | 6.34 | 162552 | 10132 | 2.87% |
| 2026-09-03 | 6.49 | 6.20 | -0.23 | -3.58% | 6.18 | 6.49 | 221933 | 13949 | 3.91% |
| 2026-09-02 | 6.34 | 6.43 | -0.03 | -0.46% | 6.34 | 6.49 | 188395 | 12115 | 3.32% |
| 2026-09-01 | 6.31 | 6.46 | 0.14 | 2.22% | 6.29 | 6.48 | 257576 | 16510 | 4.54% |
| 2026-08-31 | 6.21 | 6.32 | 0.03 | 0.48% | 6.20 | 6.35 | 232166 | 14603 | 4.09% |
| 2026-08-28 | 6.28 | 6.29 | -0.05 | -0.79% | 6.21 | 6.39 | 363576 | 22869 | 6.41% |
| 2026-08-27 | 6.19 | 6.34 | 0.18 | 2.92% | 6.10 | 6.78 | 565720 | 36400 | 9.98% |
| 2026-08-26 | 6.00 | 6.16 | 0.18 | 3.01% | 5.94 | 6.41 | 383765 | 23672 | 6.77% |
| 2026-08-25 | 5.76 | 5.98 | 0.13 | 2.22% | 5.73 | 5.98 | 195158 | 11515 | 3.45% |
| 2026-08-24 | 5.89 | 5.85 | -0.09 | -1.52% | 5.75 | 5.98 | 188764 | 11043 | 3.33% |
| 2026-08-21 | 5.60 | 5.94 | 0.26 | 4.58% | 5.57 | 5.95 | 326558 | 19056 | 5.77% |
| 2026-08-20 | 5.58 | 5.68 | 0.15 | 2.71% | 5.53 | 5.72 | 179353 | 10117 | 3.17% |
| 2026-08-19 | 5.77 | 5.53 | -0.28 | -4.82% | 5.51 | 5.78 | 182776 | 10235 | 3.23% |
| 2026-08-18 | 5.87 | 5.81 | -0.07 | -1.19% | 5.73 | 5.88 | 180096 | 10426 | 3.18% |
| 2026-08-17 | 5.90 | 5.88 | -0.04 | -0.68% | 5.81 | 5.92 | 197103 | 11575 | 3.48% |
| 2026-08-14 | 6.06 | 5.92 | -0.10 | -1.66% | 5.83 | 6.08 | 266665 | 15786 | 4.71% |
| 2026-08-13 | 6.00 | 6.02 | 0.06 | 1.01% | 5.93 | 6.38 | 428142 | 25981 | 7.56% |
| 2026-08-12 | 5.98 | 5.96 | 0.04 | 0.68% | 5.84 | 6.02 | 255845 | 15170 | 4.52% |
| 2026-08-11 | 5.83 | 5.92 | 0.03 | 0.51% | 5.79 | 5.93 | 266770 | 15682 | 4.71% |
| 2026-08-10 | 5.94 | 5.89 | -0.05 | -0.84% | 5.76 | 5.96 | 336691 | 19651 | 5.95% |
| 2026-08-07 | 6.37 | 5.94 | -0.33 | -5.26% | 5.84 | 6.52 | 765450 | 45803 | 13.52% |
| 2026-08-06 | 5.75 | 6.27 | 0.57 | 10.00% | 5.71 | 6.27 | 274980 | 16918 | 4.86% |
| 2026-08-05 | 5.59 | 5.70 | 0.10 | 1.79% | 5.57 | 5.75 | 219447 | 12469 | 3.88% |
| 2026-08-04 | 5.55 | 5.60 | 0.08 | 1.45% | 5.48 | 5.61 | 207754 | 11557 | 3.67% |
| 2026-08-03 | 5.40 | 5.52 | 0.14 | 2.60% | 5.40 | 5.53 | 222929 | 12212 | 3.94% |
| 2026-07-31 | 5.38 | 5.38 | 0.00 | 0.00% | 5.35 | 5.50 | 266963 | 14469 | 4.71% |
| 2026-07-30 | 5.42 | 5.38 | -0.23 | -4.10% | 5.36 | 5.56 | 441406 | 24114 | 7.80% |
| 2026-07-29 | 5.40 | 5.61 | 0.25 | 4.66% | 5.38 | 5.90 | 716607 | 40456 | 12.66% |
| 2026-07-28 | 5.13 | 5.36 | 0.16 | 3.08% | 5.13 | 5.44 | 236221 | 12648 | 4.17% |
| 2026-07-27 | 5.05 | 5.20 | 0.15 | 2.97% | 5.01 | 5.23 | 188548 | 9748 | 3.33% |
| 2026-07-24 | 5.02 | 5.05 | -0.02 | -0.39% | 5.00 | 5.15 | 157887 | 8001 | 2.79% |
| 2026-07-23 | 4.99 | 5.07 | 0.08 | 1.60% | 4.95 | 5.08 | 138779 | 6974 | 2.45% |
| 2026-07-22 | 4.98 | 4.99 | -0.04 | -0.80% | 4.93 | 5.10 | 150032 | 7537 | 2.65% |
| 2026-07-21 | 4.91 | 5.03 | 0.07 | 1.41% | 4.70 | 5.06 | 244977 | 12017 | 4.33% |
| 2026-07-20 | 5.06 | 4.96 | -0.08 | -1.59% | 4.89 | 5.28 | 251266 | 12777 | 4.44% |
| 2026-07-17 | 5.23 | 5.04 | -0.21 | -4.00% | 5.01 | 5.35 | 265396 | 13779 | 4.69% |
| 2026-07-16 | 5.11 | 5.25 | 0.10 | 1.94% | 5.08 | 5.47 | 348572 | 18529 | 6.16% |
| 2026-07-15 | 5.10 | 5.15 | 0.01 | 0.19% | 5.09 | 5.23 | 131508 | 6788 | 2.32% |
| 2026-07-14 | 5.05 | 5.14 | 0.08 | 1.58% | 4.94 | 5.16 | 162893 | 8243 | 2.88% |
| 2026-07-13 | 5.36 | 5.06 | -0.30 | -5.60% | 5.05 | 5.39 | 178712 | 9233 | 3.16% |
| 2026-07-10 | 5.25 | 5.36 | 0.11 | 2.10% | 5.17 | 5.54 | 214358 | 11566 | 3.79% |
| 2026-07-09 | 5.18 | 5.25 | 0.08 | 1.55% | 5.04 | 5.26 | 162289 | 8387 | 2.87% |
| 2026-07-08 | 5.13 | 5.17 | 0.02 | 0.39% | 5.07 | 5.26 | 123145 | 6346 | 2.17% |
| 2026-07-07 | 5.28 | 5.15 | -0.14 | -2.65% | 5.11 | 5.30 | 130702 | 6763 | 2.31% |
| 2026-07-06 | 5.47 | 5.29 | -0.20 | -3.64% | 5.24 | 5.53 | 186603 | 9974 | 3.30% |
| 2026-07-03 | 5.39 | 5.49 | 0.10 | 1.86% | 5.35 | 5.55 | 178957 | 9773 | 3.16% |
| 2026-07-02 | 5.42 | 5.39 | -0.07 | -1.28% | 5.38 | 5.58 | 180168 | 9857 | 3.18% |
| 2026-07-01 | 5.45 | 5.46 | 0.03 | 0.55% | 5.39 | 5.54 | 181278 | 9921 | 3.20% |
| 2026-06-30 | 5.31 | 5.43 | 0.08 | 1.50% | 5.28 | 5.61 | 172295 | 9419 | 3.04% |
| 2026-06-29 | 5.40 | 5.35 | -0.09 | -1.65% | 5.23 | 5.49 | 183161 | 9746 | 3.23% |
| 2026-06-26 | 5.55 | 5.44 | -0.17 | -3.03% | 5.41 | 5.61 | 149250 | 8177 | 2.64% |
| 2026-06-25 | 5.70 | 5.61 | -0.10 | -1.75% | 5.55 | 5.72 | 137669 | 7729 | 2.43% |
| 2026-06-24 | 5.93 | 5.71 | -0.29 | -4.83% | 5.54 | 5.98 | 224017 | 12745 | 3.96% |
| 2026-06-23 | 5.87 | 6.00 | 0.11 | 1.87% | 5.82 | 6.10 | 200638 | 12074 | 3.54% |
| 2026-06-22 | 5.98 | 5.89 | -0.09 | -1.51% | 5.65 | 5.98 | 193128 | 11176 | 3.41% |
| 2026-06-18 | 5.96 | 5.98 | -0.04 | -0.66% | 5.89 | 6.05 | 123474 | 7389 | 2.18% |
| 2026-06-17 | 6.11 | 6.02 | -0.10 | -1.63% | 5.96 | 6.22 | 164493 | 9978 | 2.91% |
| 2026-06-16 | 6.04 | 6.12 | 0.09 | 1.49% | 5.89 | 6.18 | 167085 | 10112 | 2.95% |
| 2026-06-15 | 5.97 | 6.03 | 0.12 | 2.03% | 5.93 | 6.09 | 135137 | 8143 | 2.39% |
| 2026-06-12 | 5.96 | 5.91 | 0.05 | 0.85% | 5.83 | 6.06 | 155722 | 9264 | 2.75% |
| 2026-06-11 | 5.94 | 5.86 | -0.17 | -2.82% | 5.77 | 6.00 | 136754 | 8001 | 2.42% |
| 2026-06-10 | 6.10 | 6.03 | -0.15 | -2.43% | 5.91 | 6.18 | 157283 | 9456 | 2.78% |
| 2026-06-09 | 6.06 | 6.18 | 0.17 | 2.83% | 5.92 | 6.20 | 179754 | 10974 | 3.17% |