当前时间：2026-09-17 08:49:21 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 | 5.28 | 5.44 | 0.16 | 3.03% | 5.26 | 5.46 | 233986 | 12542 | 0.85% |
| 2026-09-15 | 5.35 | 5.28 | -0.10 | -1.86% | 5.26 | 5.40 | 208896 | 11082 | 0.76% |
| 2026-09-14 | 5.45 | 5.38 | -0.08 | -1.47% | 5.32 | 5.47 | 233403 | 12551 | 0.85% |
| 2026-09-11 | 5.57 | 5.46 | -0.14 | -2.50% | 5.39 | 5.62 | 279282 | 15245 | 1.01% |
| 2026-09-10 | 5.71 | 5.60 | -0.09 | -1.58% | 5.58 | 5.75 | 211585 | 11910 | 0.77% |
| 2026-09-09 | 5.63 | 5.69 | 0.07 | 1.25% | 5.59 | 5.74 | 308594 | 17493 | 1.12% |
| 2026-09-08 | 5.42 | 5.62 | 0.20 | 3.69% | 5.41 | 5.63 | 339719 | 18874 | 1.23% |
| 2026-09-07 | 5.57 | 5.42 | -0.02 | -0.37% | 5.41 | 5.73 | 308418 | 17042 | 1.12% |
| 2026-09-04 | 5.46 | 5.44 | 0.00 | 0.00% | 5.38 | 5.52 | 241174 | 13154 | 0.88% |
| 2026-09-03 | 5.44 | 5.44 | 0.00 | 0.00% | 5.41 | 5.50 | 181697 | 9904 | 0.66% |
| 2026-09-02 | 5.59 | 5.44 | -0.13 | -2.33% | 5.39 | 5.62 | 285080 | 15542 | 1.04% |
| 2026-09-01 | 5.55 | 5.57 | 0.00 | 0.00% | 5.54 | 5.68 | 305250 | 17147 | 1.11% |
| 2026-08-31 | 5.63 | 5.57 | -0.05 | -0.89% | 5.55 | 5.65 | 329175 | 18414 | 1.20% |
| 2026-08-28 | 5.45 | 5.62 | 0.17 | 3.12% | 5.44 | 5.65 | 362569 | 20196 | 1.32% |
| 2026-08-27 | 5.37 | 5.45 | 0.06 | 1.11% | 5.34 | 5.50 | 280513 | 15204 | 1.02% |
| 2026-08-26 | 5.42 | 5.39 | -0.05 | -0.92% | 5.34 | 5.44 | 352761 | 19014 | 1.28% |
| 2026-08-25 | 5.25 | 5.44 | 0.16 | 3.03% | 5.23 | 5.49 | 575638 | 31193 | 2.09% |
| 2026-08-24 | 5.23 | 5.28 | 0.06 | 1.15% | 5.18 | 5.31 | 404796 | 21308 | 1.47% |
| 2026-08-21 | 5.21 | 5.22 | -0.01 | -0.19% | 5.10 | 5.25 | 305332 | 15842 | 1.11% |
| 2026-08-20 | 5.21 | 5.23 | 0.05 | 0.97% | 5.17 | 5.32 | 276543 | 14502 | 1.01% |
| 2026-08-19 | 5.19 | 5.18 | -0.01 | -0.19% | 5.15 | 5.24 | 261402 | 13545 | 0.95% |
| 2026-08-18 | 5.13 | 5.19 | 0.06 | 1.17% | 5.10 | 5.24 | 353208 | 18298 | 1.28% |
| 2026-08-17 | 5.01 | 5.13 | 0.11 | 2.19% | 4.94 | 5.13 | 263984 | 13385 | 0.96% |
| 2026-08-14 | 4.93 | 5.02 | 0.10 | 2.03% | 4.87 | 5.10 | 250984 | 12479 | 0.91% |
| 2026-08-13 | 5.04 | 4.92 | -0.11 | -2.19% | 4.89 | 5.04 | 294566 | 14552 | 1.07% |
| 2026-08-12 | 5.07 | 5.03 | -0.06 | -1.18% | 5.01 | 5.12 | 245338 | 12384 | 0.89% |
| 2026-08-11 | 5.14 | 5.09 | -0.05 | -0.97% | 5.08 | 5.23 | 277629 | 14288 | 1.01% |
| 2026-08-10 | 5.10 | 5.14 | -0.01 | -0.19% | 5.09 | 5.19 | 258135 | 13292 | 0.94% |
| 2026-08-07 | 5.06 | 5.15 | 0.10 | 1.98% | 5.01 | 5.16 | 295568 | 15056 | 1.07% |
| 2026-08-06 | 5.05 | 5.05 | -0.03 | -0.59% | 5.01 | 5.10 | 200555 | 10142 | 0.73% |
| 2026-08-05 | 5.10 | 5.08 | -0.02 | -0.39% | 5.04 | 5.13 | 243255 | 12348 | 0.88% |
| 2026-08-04 | 5.13 | 5.10 | -0.04 | -0.78% | 5.09 | 5.17 | 180783 | 9256 | 0.66% |
| 2026-08-03 | 5.06 | 5.14 | 0.08 | 1.58% | 4.99 | 5.16 | 251418 | 12846 | 0.91% |
| 2026-07-31 | 5.02 | 5.06 | -0.02 | -0.39% | 5.01 | 5.11 | 243800 | 12349 | 0.89% |
| 2026-07-30 | 5.08 | 5.08 | 0.02 | 0.40% | 5.04 | 5.14 | 259217 | 13188 | 0.94% |
| 2026-07-29 | 4.95 | 5.06 | 0.12 | 2.43% | 4.94 | 5.10 | 348440 | 17546 | 1.27% |
| 2026-07-28 | 4.88 | 4.94 | 0.03 | 0.61% | 4.82 | 4.95 | 243350 | 11893 | 0.88% |
| 2026-07-27 | 4.76 | 4.91 | 0.11 | 2.29% | 4.73 | 4.92 | 262466 | 12708 | 0.95% |
| 2026-07-24 | 5.00 | 4.80 | -0.18 | -3.61% | 4.80 | 5.06 | 340393 | 16726 | 1.24% |
| 2026-07-23 | 4.74 | 4.98 | 0.23 | 4.84% | 4.72 | 5.02 | 471481 | 23106 | 1.71% |
| 2026-07-22 | 4.74 | 4.75 | -0.03 | -0.63% | 4.68 | 4.81 | 424003 | 20071 | 1.54% |
| 2026-07-21 | 4.77 | 4.78 | -0.05 | -1.04% | 4.76 | 4.86 | 352781 | 16942 | 1.28% |
| 2026-07-20 | 4.73 | 4.83 | 0.11 | 2.33% | 4.72 | 4.88 | 436916 | 21020 | 1.59% |
| 2026-07-17 | 4.75 | 4.72 | -0.04 | -0.84% | 4.67 | 4.89 | 357659 | 17090 | 1.30% |
| 2026-07-16 | 4.77 | 4.76 | -0.08 | -1.65% | 4.70 | 4.84 | 330280 | 15699 | 1.20% |
| 2026-07-15 | 4.70 | 4.84 | 0.10 | 2.11% | 4.65 | 4.88 | 413035 | 19764 | 1.50% |
| 2026-07-14 | 4.95 | 4.74 | -0.34 | -6.69% | 4.60 | 4.96 | 664984 | 31515 | 2.42% |
| 2026-07-13 | 5.02 | 5.08 | 0.18 | 3.67% | 4.90 | 5.19 | 1033179 | 52177 | 3.76% |
| 2026-07-10 | 4.68 | 4.90 | 0.20 | 4.26% | 4.55 | 4.93 | 312962 | 14970 | 1.14% |
| 2026-07-09 | 4.81 | 4.70 | -0.10 | -2.08% | 4.65 | 4.83 | 226814 | 10705 | 0.82% |
| 2026-07-08 | 4.92 | 4.80 | -0.13 | -2.64% | 4.79 | 4.97 | 218636 | 10606 | 0.79% |
| 2026-07-07 | 4.96 | 4.93 | -0.08 | -1.60% | 4.86 | 5.03 | 268844 | 13273 | 0.98% |
| 2026-07-06 | 4.93 | 5.01 | 0.06 | 1.21% | 4.91 | 5.11 | 279689 | 14059 | 1.02% |
| 2026-07-03 | 5.13 | 4.95 | -0.08 | -1.59% | 4.90 | 5.14 | 311261 | 15478 | 1.13% |
| 2026-07-02 | 4.89 | 5.03 | 0.13 | 2.65% | 4.80 | 5.14 | 382024 | 19209 | 1.39% |
| 2026-07-01 | 4.69 | 4.90 | 0.21 | 4.48% | 4.64 | 4.96 | 354572 | 17070 | 1.29% |
| 2026-06-30 | 4.61 | 4.69 | 0.05 | 1.08% | 4.56 | 4.74 | 257791 | 11995 | 0.94% |
| 2026-06-29 | 4.73 | 4.64 | -0.12 | -2.52% | 4.52 | 4.75 | 347638 | 16045 | 1.26% |
| 2026-06-26 | 4.88 | 4.76 | -0.13 | -2.66% | 4.73 | 4.95 | 259540 | 12471 | 0.94% |
| 2026-06-25 | 4.98 | 4.89 | -0.14 | -2.78% | 4.76 | 5.00 | 443186 | 21578 | 1.61% |
| 2026-06-24 | 5.12 | 5.03 | -0.11 | -2.14% | 5.01 | 5.21 | 289781 | 14700 | 1.05% |
| 2026-06-23 | 5.19 | 5.14 | -0.04 | -0.77% | 5.10 | 5.32 | 344985 | 18004 | 1.25% |
| 2026-06-22 | 5.05 | 5.18 | 0.13 | 2.57% | 4.99 | 5.21 | 403944 | 20647 | 1.47% |
| 2026-06-18 | 5.08 | 5.05 | -0.05 | -0.98% | 4.99 | 5.15 | 350097 | 17665 | 1.27% |
| 2026-06-17 | 4.99 | 5.10 | 0.09 | 1.80% | 4.95 | 5.14 | 327330 | 16598 | 1.19% |
| 2026-06-16 | 4.96 | 5.01 | 0.03 | 0.60% | 4.86 | 5.07 | 272805 | 13575 | 0.99% |
| 2026-06-15 | 4.90 | 4.98 | 0.10 | 2.05% | 4.88 | 5.05 | 372563 | 18560 | 1.35% |
| 2026-06-12 | 4.88 | 4.88 | 0.01 | 0.21% | 4.74 | 4.98 | 387164 | 18840 | 1.41% |
| 2026-06-11 | 5.00 | 4.87 | -0.05 | -1.02% | 4.85 | 5.02 | 212643 | 10419 | 0.77% |
| 2026-06-10 | 4.91 | 4.92 | -0.02 | -0.40% | 4.84 | 4.97 | 249908 | 12234 | 0.91% |
| 2026-06-09 | 5.03 | 4.94 | -0.04 | -0.80% | 4.85 | 5.04 | 224630 | 11028 | 0.82% |