当前时间：2026-09-17 15:27:36 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 | 5.24 | 5.26 | 0.03 | 0.57% | 5.17 | 5.27 | 165406 | 8633 | 0.46% |
| 2026-09-15 | 5.26 | 5.23 | -0.03 | -0.57% | 5.22 | 5.28 | 178067 | 9323 | 0.50% |
| 2026-09-14 | 5.21 | 5.26 | 0.02 | 0.38% | 5.21 | 5.27 | 153886 | 8069 | 0.43% |
| 2026-09-11 | 5.37 | 5.24 | -0.15 | -2.78% | 5.19 | 5.38 | 371787 | 19456 | 1.04% |
| 2026-09-10 | 5.33 | 5.39 | 0.04 | 0.75% | 5.31 | 5.42 | 214177 | 11513 | 0.60% |
| 2026-09-09 | 5.37 | 5.35 | -0.01 | -0.19% | 5.33 | 5.37 | 158776 | 8497 | 0.44% |
| 2026-09-08 | 5.34 | 5.36 | 0.02 | 0.37% | 5.32 | 5.40 | 197968 | 10640 | 0.55% |
| 2026-09-07 | 5.42 | 5.34 | -0.08 | -1.48% | 5.33 | 5.45 | 287030 | 15406 | 0.80% |
| 2026-09-04 | 5.41 | 5.42 | 0.03 | 0.56% | 5.40 | 5.48 | 277855 | 15124 | 0.77% |
| 2026-09-03 | 5.38 | 5.39 | 0.01 | 0.19% | 5.37 | 5.46 | 241836 | 13102 | 0.67% |
| 2026-09-02 | 5.43 | 5.38 | -0.08 | -1.47% | 5.33 | 5.47 | 259345 | 13940 | 0.72% |
| 2026-09-01 | 5.42 | 5.46 | 0.02 | 0.37% | 5.41 | 5.49 | 286186 | 15628 | 0.80% |
| 2026-08-31 | 5.43 | 5.44 | -0.02 | -0.37% | 5.36 | 5.47 | 226172 | 12233 | 0.63% |
| 2026-08-28 | 5.48 | 5.46 | -0.01 | -0.18% | 5.37 | 5.48 | 301524 | 16357 | 0.84% |
| 2026-08-27 | 5.49 | 5.47 | -0.02 | -0.36% | 5.42 | 5.53 | 376203 | 20610 | 1.05% |
| 2026-08-26 | 5.30 | 5.49 | 0.18 | 3.39% | 5.29 | 5.52 | 525300 | 28668 | 1.46% |
| 2026-08-25 | 5.28 | 5.31 | 0.06 | 1.14% | 5.25 | 5.32 | 153140 | 8112 | 0.43% |
| 2026-08-24 | 5.21 | 5.25 | 0.03 | 0.57% | 5.21 | 5.29 | 147632 | 7758 | 0.41% |
| 2026-08-21 | 5.21 | 5.22 | 0.00 | 0.00% | 5.17 | 5.23 | 104468 | 5437 | 0.29% |
| 2026-08-20 | 5.18 | 5.22 | 0.04 | 0.77% | 5.17 | 5.25 | 147224 | 7657 | 0.41% |
| 2026-08-19 | 5.23 | 5.18 | -0.05 | -0.96% | 5.16 | 5.26 | 152627 | 7920 | 0.43% |
| 2026-08-18 | 5.30 | 5.23 | -0.08 | -1.51% | 5.22 | 5.32 | 165907 | 8705 | 0.46% |
| 2026-08-17 | 5.29 | 5.31 | 0.02 | 0.38% | 5.27 | 5.33 | 122239 | 6477 | 0.34% |
| 2026-08-14 | 5.35 | 5.29 | -0.07 | -1.31% | 5.28 | 5.36 | 169473 | 9006 | 0.47% |
| 2026-08-13 | 5.36 | 5.36 | 0.01 | 0.19% | 5.34 | 5.42 | 166224 | 8943 | 0.46% |
| 2026-08-12 | 5.34 | 5.35 | 0.01 | 0.19% | 5.32 | 5.37 | 104826 | 5603 | 0.29% |
| 2026-08-11 | 5.37 | 5.34 | -0.04 | -0.74% | 5.32 | 5.39 | 124965 | 6686 | 0.35% |
| 2026-08-10 | 5.34 | 5.38 | 0.04 | 0.75% | 5.33 | 5.41 | 163858 | 8814 | 0.46% |
| 2026-08-07 | 5.36 | 5.34 | -0.02 | -0.37% | 5.30 | 5.36 | 148187 | 7896 | 0.41% |
| 2026-08-06 | 5.41 | 5.36 | -0.06 | -1.11% | 5.33 | 5.42 | 160680 | 8625 | 0.45% |
| 2026-08-05 | 5.44 | 5.42 | -0.01 | -0.18% | 5.41 | 5.46 | 166330 | 9030 | 0.46% |
| 2026-08-04 | 5.48 | 5.43 | -0.05 | -0.91% | 5.42 | 5.50 | 190622 | 10389 | 0.53% |
| 2026-08-03 | 5.35 | 5.48 | 0.07 | 1.29% | 5.35 | 5.49 | 272742 | 14854 | 0.76% |
| 2026-07-31 | 5.40 | 5.41 | 0.01 | 0.19% | 5.37 | 5.44 | 226790 | 12256 | 0.63% |
| 2026-07-30 | 5.34 | 5.40 | 0.03 | 0.56% | 5.34 | 5.43 | 269647 | 14543 | 0.75% |
| 2026-07-29 | 5.25 | 5.37 | 0.13 | 2.48% | 5.23 | 5.40 | 326721 | 17470 | 0.91% |
| 2026-07-28 | 5.29 | 5.24 | -0.10 | -1.87% | 5.20 | 5.31 | 245677 | 12893 | 0.68% |
| 2026-07-27 | 5.26 | 5.34 | 0.07 | 1.33% | 5.23 | 5.35 | 180318 | 9577 | 0.50% |
| 2026-07-24 | 5.37 | 5.27 | -0.11 | -2.04% | 5.26 | 5.38 | 168035 | 8928 | 0.47% |
| 2026-07-23 | 5.32 | 5.38 | 0.05 | 0.94% | 5.31 | 5.40 | 202404 | 10856 | 0.56% |
| 2026-07-22 | 5.38 | 5.33 | -0.07 | -1.30% | 5.26 | 5.39 | 268126 | 14231 | 0.75% |
| 2026-07-21 | 5.37 | 5.40 | 0.01 | 0.19% | 5.36 | 5.49 | 361433 | 19597 | 1.01% |
| 2026-07-20 | 5.33 | 5.39 | 0.06 | 1.13% | 5.30 | 5.42 | 353909 | 18993 | 0.99% |
| 2026-07-17 | 5.38 | 5.33 | -0.04 | -0.74% | 5.30 | 5.44 | 335591 | 18061 | 0.93% |
| 2026-07-16 | 5.36 | 5.37 | -0.05 | -0.92% | 5.32 | 5.40 | 222209 | 11903 | 0.62% |
| 2026-07-15 | 5.33 | 5.42 | 0.08 | 1.50% | 5.32 | 5.42 | 289894 | 15584 | 0.81% |
| 2026-07-14 | 5.25 | 5.34 | 0.08 | 1.52% | 5.22 | 5.36 | 220342 | 11672 | 0.61% |
| 2026-07-13 | 5.28 | 5.26 | -0.04 | -0.75% | 5.24 | 5.31 | 189590 | 9984 | 0.53% |
| 2026-07-10 | 5.34 | 5.30 | -0.05 | -0.93% | 5.24 | 5.34 | 188393 | 9955 | 0.52% |
| 2026-07-09 | 5.32 | 5.35 | 0.04 | 0.75% | 5.25 | 5.36 | 219783 | 11652 | 0.61% |
| 2026-07-08 | 5.28 | 5.31 | 0.00 | 0.00% | 5.26 | 5.36 | 168331 | 8932 | 0.47% |
| 2026-07-07 | 5.38 | 5.31 | -0.07 | -1.30% | 5.29 | 5.43 | 253995 | 13584 | 0.71% |
| 2026-07-06 | 5.40 | 5.38 | 0.00 | 0.00% | 5.34 | 5.45 | 252703 | 13595 | 0.70% |
| 2026-07-03 | 5.40 | 5.38 | 0.00 | 0.00% | 5.33 | 5.45 | 281790 | 15162 | 0.78% |
| 2026-07-02 | 5.36 | 5.38 | 0.01 | 0.19% | 5.34 | 5.54 | 554549 | 30083 | 1.54% |
| 2026-07-01 | 5.15 | 5.37 | 0.21 | 4.07% | 5.14 | 5.41 | 554635 | 29509 | 1.55% |
| 2026-06-30 | 5.12 | 5.16 | 0.02 | 0.39% | 5.09 | 5.22 | 270428 | 13909 | 0.75% |
| 2026-06-29 | 5.09 | 5.14 | 0.05 | 0.98% | 5.04 | 5.18 | 312185 | 15972 | 0.87% |
| 2026-06-26 | 5.30 | 5.09 | -0.22 | -4.14% | 5.09 | 5.35 | 453401 | 23551 | 1.26% |
| 2026-06-25 | 5.24 | 5.39 | 0.12 | 2.28% | 5.19 | 5.44 | 497324 | 26555 | 1.39% |
| 2026-06-24 | 5.37 | 5.27 | -0.11 | -2.04% | 5.24 | 5.46 | 404748 | 21545 | 1.13% |
| 2026-06-23 | 5.33 | 5.38 | 0.04 | 0.75% | 5.29 | 5.51 | 631966 | 34289 | 1.76% |
| 2026-06-22 | 5.05 | 5.34 | 0.26 | 5.12% | 5.04 | 5.35 | 542463 | 28286 | 1.51% |
| 2026-06-18 | 5.21 | 5.08 | -0.15 | -2.87% | 5.05 | 5.23 | 315950 | 16176 | 0.88% |
| 2026-06-17 | 5.24 | 5.23 | -0.01 | -0.19% | 5.20 | 5.30 | 291509 | 15316 | 0.81% |
| 2026-06-16 | 5.26 | 5.24 | -0.03 | -0.57% | 5.21 | 5.29 | 266771 | 14013 | 0.74% |
| 2026-06-15 | 5.18 | 5.27 | 0.12 | 2.33% | 5.14 | 5.38 | 488362 | 25754 | 1.36% |
| 2026-06-12 | 4.95 | 5.15 | 0.21 | 4.25% | 4.94 | 5.16 | 451947 | 22981 | 1.26% |
| 2026-06-11 | 4.98 | 4.94 | -0.07 | -1.40% | 4.90 | 5.04 | 221349 | 10968 | 0.62% |
| 2026-06-10 | 4.97 | 5.01 | 0.03 | 0.60% | 4.95 | 5.04 | 245478 | 12273 | 0.68% |
| 2026-06-09 | 4.93 | 4.98 | 0.06 | 1.22% | 4.90 | 4.99 | 183564 | 9086 | 0.51% |