当前时间：2026-09-17 03:40:23 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 | 5.17 | 5.21 | 0.04 | 0.77% | 5.12 | 5.22 | 45292 | 2347 | 0.98% |
| 2026-09-15 | 5.28 | 5.17 | -0.11 | -2.08% | 5.15 | 5.28 | 63672 | 3308 | 1.37% |
| 2026-09-14 | 5.28 | 5.28 | -0.03 | -0.56% | 5.21 | 5.35 | 59837 | 3159 | 1.29% |
| 2026-09-11 | 5.42 | 5.31 | -0.15 | -2.75% | 5.25 | 5.45 | 71726 | 3800 | 1.55% |
| 2026-09-10 | 5.54 | 5.46 | -0.12 | -2.15% | 5.44 | 5.56 | 67800 | 3715 | 1.46% |
| 2026-09-09 | 5.54 | 5.58 | 0.00 | 0.00% | 5.48 | 5.63 | 84326 | 4698 | 1.82% |
| 2026-09-08 | 5.40 | 5.58 | 0.19 | 3.53% | 5.36 | 5.59 | 143822 | 7932 | 3.10% |
| 2026-09-07 | 5.34 | 5.39 | 0.02 | 0.37% | 5.34 | 5.46 | 67443 | 3628 | 1.45% |
| 2026-09-04 | 5.38 | 5.37 | 0.03 | 0.56% | 5.32 | 5.43 | 68672 | 3697 | 1.48% |
| 2026-09-03 | 5.41 | 5.34 | -0.08 | -1.48% | 5.31 | 5.44 | 82258 | 4399 | 1.77% |
| 2026-09-02 | 5.47 | 5.42 | -0.10 | -1.81% | 5.34 | 5.52 | 84818 | 4576 | 1.83% |
| 2026-09-01 | 5.40 | 5.52 | 0.11 | 2.03% | 5.36 | 5.53 | 124464 | 6832 | 2.68% |
| 2026-08-31 | 5.44 | 5.41 | -0.03 | -0.55% | 5.36 | 5.46 | 113572 | 6138 | 2.45% |
| 2026-08-28 | 5.25 | 5.44 | 0.16 | 3.03% | 5.23 | 5.47 | 160852 | 8625 | 3.47% |
| 2026-08-27 | 5.21 | 5.28 | 0.05 | 0.96% | 5.20 | 5.28 | 83269 | 4377 | 1.79% |
| 2026-08-26 | 5.19 | 5.23 | 0.05 | 0.97% | 5.17 | 5.27 | 93499 | 4896 | 2.01% |
| 2026-08-25 | 5.07 | 5.18 | 0.08 | 1.57% | 5.06 | 5.21 | 74467 | 3845 | 1.60% |
| 2026-08-24 | 5.08 | 5.10 | 0.01 | 0.20% | 5.06 | 5.12 | 71383 | 3636 | 1.54% |
| 2026-08-21 | 5.13 | 5.09 | -0.08 | -1.55% | 5.02 | 5.13 | 80979 | 4102 | 1.74% |
| 2026-08-20 | 5.10 | 5.17 | 0.07 | 1.37% | 5.10 | 5.19 | 75860 | 3899 | 1.63% |
| 2026-08-19 | 5.20 | 5.10 | -0.12 | -2.30% | 5.09 | 5.21 | 83724 | 4300 | 1.80% |
| 2026-08-18 | 5.16 | 5.22 | 0.04 | 0.77% | 5.14 | 5.24 | 98204 | 5109 | 2.12% |
| 2026-08-17 | 5.11 | 5.18 | 0.09 | 1.77% | 5.05 | 5.21 | 125739 | 6486 | 2.71% |
| 2026-08-14 | 5.09 | 5.09 | -0.01 | -0.20% | 5.06 | 5.15 | 79450 | 4041 | 1.71% |
| 2026-08-13 | 5.19 | 5.10 | -0.09 | -1.73% | 5.09 | 5.20 | 87598 | 4490 | 1.89% |
| 2026-08-12 | 5.22 | 5.19 | 0.00 | 0.00% | 5.15 | 5.23 | 88763 | 4600 | 1.91% |
| 2026-08-11 | 5.35 | 5.19 | -0.18 | -3.35% | 5.17 | 5.38 | 178684 | 9324 | 3.85% |
| 2026-08-10 | 5.25 | 5.37 | 0.13 | 2.48% | 5.23 | 5.38 | 92757 | 4951 | 2.04% |
| 2026-08-07 | 5.28 | 5.24 | -0.04 | -0.76% | 5.18 | 5.28 | 56740 | 2966 | 1.25% |
| 2026-08-06 | 5.26 | 5.28 | 0.02 | 0.38% | 5.20 | 5.28 | 54490 | 2860 | 1.20% |
| 2026-08-05 | 5.27 | 5.26 | 0.00 | 0.00% | 5.21 | 5.28 | 63348 | 3321 | 1.39% |
| 2026-08-04 | 5.32 | 5.26 | -0.06 | -1.13% | 5.22 | 5.34 | 88700 | 4669 | 1.95% |
| 2026-08-03 | 5.22 | 5.32 | 0.07 | 1.33% | 5.19 | 5.33 | 86531 | 4558 | 1.91% |
| 2026-07-31 | 5.21 | 5.25 | 0.00 | 0.00% | 5.16 | 5.28 | 84861 | 4421 | 1.87% |
| 2026-07-30 | 5.15 | 5.25 | 0.10 | 1.94% | 5.15 | 5.28 | 90467 | 4734 | 1.99% |
| 2026-07-29 | 5.07 | 5.15 | 0.08 | 1.58% | 5.07 | 5.20 | 69837 | 3593 | 1.54% |
| 2026-07-28 | 5.08 | 5.07 | -0.01 | -0.20% | 5.04 | 5.12 | 43714 | 2217 | 0.96% |
| 2026-07-27 | 5.00 | 5.08 | 0.05 | 0.99% | 5.00 | 5.11 | 51710 | 2621 | 1.14% |
| 2026-07-24 | 5.08 | 5.03 | -0.11 | -2.14% | 5.01 | 5.15 | 54332 | 2749 | 1.20% |
| 2026-07-23 | 5.01 | 5.14 | 0.17 | 3.42% | 4.91 | 5.14 | 73422 | 3710 | 1.62% |
| 2026-07-22 | 5.01 | 4.97 | -0.06 | -1.19% | 4.91 | 5.07 | 71728 | 3563 | 1.58% |
| 2026-07-21 | 5.06 | 5.03 | -0.02 | -0.40% | 4.95 | 5.15 | 103413 | 5192 | 2.28% |
| 2026-07-20 | 5.08 | 5.05 | -0.03 | -0.59% | 5.00 | 5.21 | 101372 | 5185 | 2.23% |
| 2026-07-17 | 5.18 | 5.08 | -0.10 | -1.93% | 5.04 | 5.28 | 82487 | 4255 | 1.82% |
| 2026-07-16 | 5.14 | 5.18 | 0.00 | 0.00% | 5.09 | 5.23 | 77788 | 4022 | 1.71% |
| 2026-07-15 | 5.11 | 5.18 | 0.03 | 0.58% | 5.03 | 5.19 | 90345 | 4646 | 1.99% |
| 2026-07-14 | 4.96 | 5.15 | 0.14 | 2.79% | 4.96 | 5.17 | 82319 | 4187 | 1.81% |
| 2026-07-13 | 5.06 | 5.01 | -0.08 | -1.57% | 4.96 | 5.12 | 70261 | 3529 | 1.55% |
| 2026-07-10 | 5.05 | 5.09 | 0.02 | 0.39% | 4.99 | 5.18 | 76908 | 3921 | 1.69% |
| 2026-07-09 | 5.10 | 5.07 | -0.05 | -0.98% | 5.02 | 5.16 | 46584 | 2363 | 1.03% |
| 2026-07-08 | 5.15 | 5.12 | -0.01 | -0.19% | 5.06 | 5.19 | 47900 | 2450 | 1.05% |
| 2026-07-07 | 5.28 | 5.13 | -0.11 | -2.10% | 5.10 | 5.28 | 48614 | 2503 | 1.07% |
| 2026-07-06 | 5.27 | 5.24 | -0.03 | -0.57% | 5.23 | 5.34 | 62912 | 3321 | 1.39% |
| 2026-07-03 | 5.13 | 5.27 | 0.14 | 2.73% | 5.13 | 5.30 | 65800 | 3452 | 1.45% |
| 2026-07-02 | 5.09 | 5.13 | 0.07 | 1.38% | 5.00 | 5.18 | 72980 | 3738 | 1.61% |
| 2026-07-01 | 4.88 | 5.06 | 0.19 | 3.90% | 4.86 | 5.10 | 93998 | 4704 | 2.07% |
| 2026-06-30 | 4.95 | 4.87 | -0.08 | -1.62% | 4.81 | 4.98 | 73428 | 3574 | 1.62% |
| 2026-06-29 | 4.92 | 4.95 | 0.04 | 0.81% | 4.78 | 4.97 | 71449 | 3496 | 1.57% |
| 2026-06-26 | 5.04 | 4.91 | -0.14 | -2.77% | 4.90 | 5.06 | 104550 | 5209 | 2.30% |
| 2026-06-25 | 5.16 | 5.05 | -0.10 | -1.94% | 4.93 | 5.17 | 59829 | 3005 | 1.32% |
| 2026-06-24 | 5.21 | 5.15 | -0.07 | -1.34% | 5.09 | 5.26 | 54473 | 2809 | 1.20% |
| 2026-06-23 | 5.18 | 5.22 | 0.03 | 0.58% | 5.13 | 5.31 | 76325 | 3994 | 1.68% |
| 2026-06-22 | 5.08 | 5.19 | 0.11 | 2.17% | 4.96 | 5.20 | 93917 | 4774 | 2.07% |
| 2026-06-18 | 5.12 | 5.08 | -0.07 | -1.36% | 5.01 | 5.13 | 58716 | 2978 | 1.29% |
| 2026-06-17 | 5.16 | 5.15 | -0.05 | -0.96% | 5.10 | 5.19 | 65494 | 3359 | 1.44% |
| 2026-06-16 | 5.27 | 5.20 | -0.09 | -1.70% | 5.10 | 5.28 | 90144 | 4659 | 1.98% |
| 2026-06-15 | 5.48 | 5.48 | 0.02 | 0.37% | 5.43 | 5.58 | 74501 | 4091 | 1.64% |
| 2026-06-12 | 5.38 | 5.46 | 0.10 | 1.87% | 5.27 | 5.50 | 74739 | 4047 | 1.65% |
| 2026-06-11 | 5.39 | 5.36 | -0.04 | -0.74% | 5.24 | 5.48 | 64908 | 3458 | 1.43% |
| 2026-06-10 | 5.39 | 5.40 | -0.01 | -0.18% | 5.33 | 5.45 | 47381 | 2548 | 1.04% |
| 2026-06-09 | 5.44 | 5.41 | 0.02 | 0.37% | 5.34 | 5.47 | 51342 | 2770 | 1.13% |