当前时间：2026-09-17 06:20:48 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 | 5.34 | 5.44 | 0.06 | 1.12% | 5.30 | 5.48 | 46019 | 2493 | 1.43% |
| 2026-09-15 | 5.52 | 5.38 | -0.14 | -2.54% | 5.36 | 5.53 | 52601 | 2848 | 1.63% |
| 2026-09-14 | 5.45 | 5.52 | 0.06 | 1.10% | 5.45 | 5.61 | 47000 | 2604 | 1.46% |
| 2026-09-11 | 5.60 | 5.46 | -0.15 | -2.67% | 5.40 | 5.61 | 50559 | 2760 | 1.57% |
| 2026-09-10 | 5.70 | 5.61 | -0.09 | -1.58% | 5.60 | 5.70 | 37076 | 2091 | 1.15% |
| 2026-09-09 | 5.72 | 5.70 | -0.05 | -0.87% | 5.68 | 5.77 | 45359 | 2596 | 1.41% |
| 2026-09-08 | 5.59 | 5.75 | 0.15 | 2.68% | 5.59 | 5.76 | 58992 | 3359 | 1.83% |
| 2026-09-07 | 5.61 | 5.60 | 0.00 | 0.00% | 5.51 | 5.63 | 37416 | 2094 | 1.16% |
| 2026-09-04 | 5.58 | 5.60 | 0.05 | 0.90% | 5.50 | 5.68 | 51023 | 2871 | 1.58% |
| 2026-09-03 | 5.64 | 5.55 | -0.07 | -1.25% | 5.53 | 5.69 | 43248 | 2414 | 1.34% |
| 2026-09-02 | 5.68 | 5.62 | -0.06 | -1.06% | 5.56 | 5.68 | 36541 | 2050 | 1.13% |
| 2026-09-01 | 5.62 | 5.68 | 0.04 | 0.71% | 5.60 | 5.70 | 42003 | 2380 | 1.30% |
| 2026-08-31 | 5.58 | 5.64 | 0.04 | 0.71% | 5.53 | 5.65 | 40672 | 2277 | 1.26% |
| 2026-08-28 | 5.54 | 5.60 | 0.05 | 0.90% | 5.50 | 5.60 | 47351 | 2634 | 1.47% |
| 2026-08-27 | 5.65 | 5.55 | -0.10 | -1.77% | 5.53 | 5.65 | 40785 | 2267 | 1.27% |
| 2026-08-26 | 5.58 | 5.65 | 0.07 | 1.25% | 5.55 | 5.69 | 51695 | 2914 | 1.61% |
| 2026-08-25 | 5.47 | 5.58 | 0.11 | 2.01% | 5.45 | 5.60 | 39597 | 2193 | 1.23% |
| 2026-08-24 | 5.45 | 5.47 | -0.03 | -0.55% | 5.41 | 5.51 | 39506 | 2156 | 1.23% |
| 2026-08-21 | 5.49 | 5.50 | 0.00 | 0.00% | 5.35 | 5.51 | 42285 | 2300 | 1.31% |
| 2026-08-20 | 5.46 | 5.50 | 0.11 | 2.04% | 5.39 | 5.51 | 49155 | 2691 | 1.53% |
| 2026-08-19 | 5.45 | 5.39 | -0.09 | -1.64% | 5.38 | 5.49 | 42400 | 2303 | 1.32% |
| 2026-08-18 | 5.48 | 5.48 | -0.02 | -0.36% | 5.45 | 5.56 | 38419 | 2107 | 1.19% |
| 2026-08-17 | 5.43 | 5.50 | 0.07 | 1.29% | 5.38 | 5.51 | 35075 | 1921 | 1.09% |
| 2026-08-14 | 5.41 | 5.43 | 0.03 | 0.56% | 5.37 | 5.46 | 38357 | 2074 | 1.19% |
| 2026-08-13 | 5.53 | 5.40 | -0.11 | -2.00% | 5.40 | 5.54 | 44118 | 2405 | 1.37% |
| 2026-08-12 | 5.49 | 5.51 | 0.01 | 0.18% | 5.44 | 5.53 | 51039 | 2805 | 1.58% |
| 2026-08-11 | 5.52 | 5.50 | -0.03 | -0.54% | 5.46 | 5.55 | 45707 | 2515 | 1.42% |
| 2026-08-10 | 5.33 | 5.53 | 0.20 | 3.75% | 5.31 | 5.54 | 56816 | 3109 | 1.76% |
| 2026-08-07 | 5.32 | 5.33 | -0.03 | -0.56% | 5.22 | 5.37 | 41754 | 2207 | 1.30% |
| 2026-08-06 | 5.31 | 5.36 | 0.06 | 1.13% | 5.23 | 5.37 | 41307 | 2192 | 1.28% |
| 2026-08-05 | 5.39 | 5.30 | -0.05 | -0.93% | 5.26 | 5.40 | 54102 | 2877 | 1.68% |
| 2026-08-04 | 5.39 | 5.35 | -0.04 | -0.74% | 5.33 | 5.49 | 53091 | 2851 | 1.65% |
| 2026-08-03 | 5.21 | 5.39 | 0.21 | 4.05% | 5.19 | 5.40 | 62725 | 3331 | 1.95% |
| 2026-07-31 | 5.13 | 5.18 | 0.05 | 0.97% | 5.11 | 5.20 | 43262 | 2234 | 1.34% |
| 2026-07-30 | 5.13 | 5.13 | 0.00 | 0.00% | 5.05 | 5.21 | 47426 | 2436 | 1.47% |
| 2026-07-29 | 5.03 | 5.13 | 0.07 | 1.38% | 5.03 | 5.16 | 44263 | 2262 | 1.37% |
| 2026-07-28 | 5.00 | 5.06 | 0.06 | 1.20% | 4.98 | 5.07 | 41887 | 2113 | 1.30% |
| 2026-07-27 | 4.91 | 5.00 | 0.09 | 1.83% | 4.90 | 5.03 | 39902 | 1988 | 1.24% |
| 2026-07-24 | 5.01 | 4.91 | -0.15 | -2.96% | 4.90 | 5.06 | 38109 | 1888 | 1.18% |
| 2026-07-23 | 4.90 | 5.06 | 0.14 | 2.85% | 4.90 | 5.07 | 34999 | 1746 | 1.09% |
| 2026-07-22 | 4.98 | 4.92 | -0.10 | -1.99% | 4.89 | 5.06 | 53614 | 2654 | 1.66% |
| 2026-07-21 | 5.15 | 5.02 | -0.14 | -2.71% | 4.91 | 5.16 | 85220 | 4270 | 2.65% |
| 2026-07-20 | 5.28 | 5.16 | -0.11 | -2.09% | 5.08 | 5.39 | 68617 | 3575 | 2.13% |
| 2026-07-17 | 5.42 | 5.27 | -0.15 | -2.77% | 5.24 | 5.52 | 57997 | 3107 | 1.80% |
| 2026-07-16 | 5.31 | 5.42 | 0.07 | 1.31% | 5.30 | 5.48 | 37602 | 2034 | 1.17% |
| 2026-07-15 | 5.28 | 5.35 | 0.02 | 0.38% | 5.24 | 5.41 | 43394 | 2323 | 1.35% |
| 2026-07-14 | 5.13 | 5.33 | 0.16 | 3.09% | 5.13 | 5.35 | 44152 | 2320 | 1.37% |
| 2026-07-13 | 5.24 | 5.17 | -0.06 | -1.15% | 5.15 | 5.27 | 42832 | 2224 | 1.33% |
| 2026-07-10 | 5.19 | 5.23 | 0.05 | 0.97% | 5.11 | 5.34 | 66973 | 3522 | 2.08% |
| 2026-07-09 | 5.28 | 5.18 | -0.09 | -1.71% | 5.12 | 5.28 | 51494 | 2671 | 1.60% |
| 2026-07-08 | 5.26 | 5.27 | -0.03 | -0.57% | 5.17 | 5.31 | 27629 | 1450 | 0.86% |
| 2026-07-07 | 5.47 | 5.30 | -0.16 | -2.93% | 5.24 | 5.48 | 35591 | 1892 | 1.11% |
| 2026-07-06 | 5.48 | 5.46 | -0.01 | -0.18% | 5.42 | 5.54 | 34431 | 1881 | 1.07% |
| 2026-07-03 | 5.36 | 5.47 | 0.14 | 2.63% | 5.34 | 5.55 | 58729 | 3206 | 1.82% |
| 2026-07-02 | 5.27 | 5.33 | 0.04 | 0.76% | 5.24 | 5.42 | 48029 | 2579 | 1.49% |
| 2026-07-01 | 5.17 | 5.29 | 0.11 | 2.12% | 5.12 | 5.37 | 49406 | 2604 | 1.54% |
| 2026-06-30 | 5.17 | 5.18 | -0.02 | -0.38% | 5.08 | 5.28 | 63845 | 3303 | 1.99% |
| 2026-06-29 | 5.21 | 5.20 | -0.01 | -0.19% | 5.03 | 5.25 | 51658 | 2664 | 1.61% |
| 2026-06-26 | 5.20 | 5.21 | 0.01 | 0.19% | 5.11 | 5.32 | 65776 | 3437 | 2.05% |
| 2026-06-25 | 5.31 | 5.20 | -0.12 | -2.26% | 5.17 | 5.33 | 37342 | 1948 | 1.17% |
| 2026-06-24 | 5.46 | 5.32 | -0.16 | -2.92% | 5.29 | 5.51 | 49364 | 2644 | 1.54% |
| 2026-06-23 | 5.36 | 5.48 | 0.08 | 1.48% | 5.36 | 5.59 | 62315 | 3434 | 1.94% |
| 2026-06-22 | 5.38 | 5.40 | 0.05 | 0.93% | 5.19 | 5.41 | 50176 | 2654 | 1.57% |
| 2026-06-18 | 5.36 | 5.35 | -0.03 | -0.56% | 5.30 | 5.46 | 43677 | 2347 | 1.36% |
| 2026-06-17 | 5.54 | 5.38 | -0.20 | -3.58% | 5.36 | 5.57 | 65806 | 3570 | 2.05% |
| 2026-06-16 | 5.55 | 5.58 | 0.01 | 0.18% | 5.43 | 5.61 | 52836 | 2914 | 1.65% |
| 2026-06-15 | 5.63 | 5.57 | -0.05 | -0.89% | 5.52 | 5.73 | 44405 | 2485 | 1.39% |
| 2026-06-12 | 5.55 | 5.62 | 0.09 | 1.63% | 5.45 | 5.65 | 38997 | 2172 | 1.22% |
| 2026-06-11 | 5.63 | 5.53 | -0.09 | -1.60% | 5.47 | 5.66 | 48708 | 2694 | 1.52% |
| 2026-06-10 | 5.65 | 5.62 | -0.05 | -0.88% | 5.54 | 5.70 | 51129 | 2864 | 1.60% |
| 2026-06-09 | 5.65 | 5.67 | 0.04 | 0.71% | 5.54 | 5.72 | 45585 | 2578 | 1.42% |