当前时间：2026-09-02 17:46:00 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-02 | 5.84 | 6.10 | 0.22 | 3.74% | 5.77 | 6.13 | 336546 | 20291 | 6.64% |
| 2026-09-01 | 5.46 | 5.88 | 0.37 | 6.72% | 5.46 | 5.99 | 321666 | 18764 | 6.35% |
| 2026-08-31 | 5.35 | 5.51 | 0.11 | 2.04% | 5.31 | 5.52 | 108713 | 5922 | 2.14% |
| 2026-08-28 | 5.41 | 5.40 | -0.01 | -0.18% | 5.34 | 5.45 | 85539 | 4617 | 1.69% |
| 2026-08-27 | 5.36 | 5.41 | -0.02 | -0.37% | 5.32 | 5.50 | 115641 | 6257 | 2.28% |
| 2026-08-26 | 5.27 | 5.43 | 0.16 | 3.04% | 5.14 | 5.48 | 155005 | 8221 | 3.06% |
| 2026-08-25 | 5.08 | 5.27 | 0.17 | 3.33% | 5.04 | 5.31 | 94469 | 4922 | 1.86% |
| 2026-08-24 | 5.14 | 5.10 | -0.03 | -0.58% | 5.05 | 5.20 | 78300 | 3997 | 1.55% |
| 2026-08-21 | 5.10 | 5.13 | 0.01 | 0.20% | 5.03 | 5.16 | 87612 | 4469 | 1.73% |
| 2026-08-20 | 5.18 | 5.12 | 0.01 | 0.20% | 5.10 | 5.20 | 86196 | 4434 | 1.70% |
| 2026-08-19 | 5.29 | 5.11 | -0.18 | -3.40% | 5.10 | 5.30 | 103903 | 5386 | 2.05% |
| 2026-08-18 | 5.25 | 5.29 | 0.01 | 0.19% | 5.20 | 5.33 | 101970 | 5365 | 2.01% |
| 2026-08-17 | 5.31 | 5.28 | -0.02 | -0.38% | 5.26 | 5.53 | 169594 | 9080 | 3.35% |
| 2026-08-14 | 5.27 | 5.30 | 0.03 | 0.57% | 5.16 | 5.35 | 136318 | 7180 | 2.69% |
| 2026-08-13 | 5.23 | 5.27 | 0.03 | 0.57% | 5.16 | 5.35 | 145931 | 7646 | 2.88% |
| 2026-08-12 | 5.08 | 5.24 | 0.15 | 2.95% | 5.05 | 5.33 | 137415 | 7182 | 2.71% |
| 2026-08-11 | 4.97 | 5.09 | 0.09 | 1.80% | 4.89 | 5.18 | 142369 | 7184 | 2.81% |
| 2026-08-10 | 4.92 | 5.00 | 0.05 | 1.01% | 4.87 | 5.08 | 115339 | 5740 | 2.28% |
| 2026-08-07 | 5.07 | 4.95 | -0.12 | -2.37% | 4.86 | 5.07 | 219675 | 10921 | 4.34% |
| 2026-08-06 | 4.77 | 5.07 | 0.30 | 6.29% | 4.77 | 5.12 | 310637 | 15495 | 6.13% |
| 2026-08-05 | 4.78 | 4.77 | 0.01 | 0.21% | 4.70 | 4.84 | 167812 | 8023 | 3.31% |
| 2026-08-04 | 4.69 | 4.76 | 0.14 | 3.03% | 4.60 | 4.76 | 186142 | 8745 | 3.67% |
| 2026-08-03 | 4.37 | 4.62 | 0.26 | 5.96% | 4.33 | 4.65 | 188393 | 8558 | 3.72% |
| 2026-07-31 | 4.28 | 4.36 | 0.13 | 3.07% | 4.26 | 4.39 | 170528 | 7410 | 3.37% |
| 2026-07-30 | 4.26 | 4.23 | -0.06 | -1.40% | 4.19 | 4.36 | 122914 | 5248 | 2.43% |
| 2026-07-29 | 4.21 | 4.29 | 0.04 | 0.94% | 4.18 | 4.32 | 127933 | 5443 | 2.53% |
| 2026-07-28 | 4.12 | 4.25 | 0.10 | 2.41% | 4.11 | 4.30 | 157507 | 6669 | 3.11% |
| 2026-07-27 | 4.02 | 4.15 | 0.12 | 2.98% | 4.00 | 4.18 | 114668 | 4725 | 2.26% |
| 2026-07-24 | 4.15 | 4.03 | -0.13 | -3.13% | 4.01 | 4.15 | 97256 | 3954 | 1.92% |
| 2026-07-23 | 3.98 | 4.16 | 0.16 | 4.00% | 3.98 | 4.18 | 131521 | 5370 | 2.60% |
| 2026-07-22 | 4.02 | 4.00 | -0.06 | -1.48% | 3.96 | 4.12 | 117441 | 4732 | 2.32% |
| 2026-07-21 | 4.06 | 4.06 | -0.05 | -1.22% | 3.83 | 4.13 | 224691 | 8947 | 4.43% |
| 2026-07-20 | 4.21 | 4.11 | -0.11 | -2.61% | 4.05 | 4.40 | 151704 | 6435 | 2.99% |
| 2026-07-17 | 4.39 | 4.22 | -0.21 | -4.74% | 4.13 | 4.51 | 163869 | 7042 | 3.23% |
| 2026-07-16 | 4.29 | 4.43 | 0.10 | 2.31% | 4.29 | 4.55 | 140589 | 6241 | 2.77% |
| 2026-07-15 | 4.34 | 4.33 | 0.01 | 0.23% | 4.26 | 4.46 | 154163 | 6741 | 3.04% |
| 2026-07-14 | 4.22 | 4.32 | 0.04 | 0.93% | 4.17 | 4.37 | 129471 | 5544 | 2.56% |
| 2026-07-13 | 4.35 | 4.28 | -0.09 | -2.06% | 4.23 | 4.44 | 140993 | 6078 | 2.78% |
| 2026-07-10 | 4.15 | 4.37 | 0.18 | 4.30% | 4.10 | 4.50 | 185739 | 8104 | 3.67% |
| 2026-07-09 | 4.10 | 4.19 | 0.09 | 2.20% | 4.01 | 4.21 | 124073 | 5108 | 2.45% |
| 2026-07-08 | 4.10 | 4.10 | 0.00 | 0.00% | 4.02 | 4.15 | 87506 | 3585 | 1.73% |
| 2026-07-07 | 4.23 | 4.10 | -0.09 | -2.15% | 4.08 | 4.25 | 101746 | 4212 | 2.01% |
| 2026-07-06 | 4.37 | 4.19 | -0.16 | -3.68% | 4.16 | 4.40 | 131731 | 5594 | 2.60% |
| 2026-07-03 | 4.23 | 4.35 | 0.13 | 3.08% | 4.22 | 4.41 | 174062 | 7512 | 3.44% |
| 2026-07-02 | 4.31 | 4.22 | -0.13 | -2.99% | 4.19 | 4.44 | 139804 | 6009 | 2.76% |
| 2026-07-01 | 4.23 | 4.35 | 0.15 | 3.57% | 4.14 | 4.45 | 171239 | 7400 | 3.38% |
| 2026-06-30 | 4.16 | 4.20 | 0.05 | 1.20% | 4.07 | 4.28 | 132940 | 5600 | 2.62% |
| 2026-06-29 | 4.17 | 4.15 | -0.04 | -0.95% | 4.02 | 4.23 | 144211 | 5957 | 2.85% |
| 2026-06-26 | 4.34 | 4.19 | -0.16 | -3.68% | 4.15 | 4.34 | 165901 | 7019 | 3.27% |
| 2026-06-25 | 4.45 | 4.35 | -0.11 | -2.47% | 4.32 | 4.51 | 120993 | 5310 | 2.39% |
| 2026-06-24 | 4.69 | 4.46 | -0.23 | -4.90% | 4.41 | 4.69 | 139640 | 6282 | 2.76% |
| 2026-06-23 | 4.58 | 4.69 | 0.10 | 2.18% | 4.55 | 4.80 | 130467 | 6145 | 2.58% |
| 2026-06-22 | 4.51 | 4.59 | 0.07 | 1.55% | 4.33 | 4.61 | 151780 | 6771 | 3.00% |
| 2026-06-18 | 4.51 | 4.52 | -0.02 | -0.44% | 4.45 | 4.61 | 116416 | 5276 | 2.30% |
| 2026-06-17 | 4.68 | 4.54 | -0.16 | -3.40% | 4.51 | 4.68 | 106534 | 4863 | 2.10% |
| 2026-06-16 | 4.64 | 4.70 | 0.06 | 1.29% | 4.52 | 4.77 | 125838 | 5845 | 2.48% |
| 2026-06-15 | 4.61 | 4.64 | 0.07 | 1.53% | 4.57 | 4.74 | 105922 | 4933 | 2.09% |
| 2026-06-12 | 4.58 | 4.57 | 0.03 | 0.66% | 4.51 | 4.67 | 116569 | 5348 | 2.30% |
| 2026-06-11 | 4.66 | 4.54 | -0.15 | -3.20% | 4.46 | 4.70 | 111247 | 5038 | 2.20% |
| 2026-06-10 | 4.79 | 4.69 | -0.11 | -2.29% | 4.57 | 4.82 | 129987 | 6066 | 2.57% |
| 2026-06-09 | 4.75 | 4.80 | 0.06 | 1.27% | 4.67 | 4.85 | 107233 | 5116 | 2.12% |
| 2026-06-08 | 4.80 | 4.74 | -0.19 | -3.85% | 4.66 | 4.94 | 140097 | 6721 | 2.77% |
| 2026-06-05 | 4.81 | 4.93 | 0.12 | 2.49% | 4.72 | 5.03 | 143444 | 7009 | 2.83% |
| 2026-06-04 | 4.98 | 4.81 | -0.15 | -3.02% | 4.77 | 5.00 | 121341 | 5890 | 2.39% |
| 2026-06-03 | 5.02 | 4.96 | -0.06 | -1.20% | 4.92 | 5.06 | 100545 | 5016 | 1.98% |
| 2026-06-02 | 5.12 | 5.02 | -0.08 | -1.57% | 4.98 | 5.17 | 122345 | 6167 | 2.41% |
| 2026-06-01 | 4.98 | 5.10 | 0.10 | 2.00% | 4.93 | 5.17 | 128608 | 6556 | 2.54% |
| 2026-05-29 | 5.20 | 5.00 | -0.19 | -3.66% | 4.95 | 5.28 | 158523 | 8078 | 3.13% |
| 2026-05-28 | 5.20 | 5.19 | -0.01 | -0.19% | 5.00 | 5.28 | 175071 | 9005 | 3.46% |
| 2026-05-27 | 5.37 | 5.20 | -0.18 | -3.35% | 5.17 | 5.42 | 135348 | 7112 | 2.67% |
| 2026-05-26 | 5.53 | 5.38 | -0.15 | -2.71% | 5.31 | 5.58 | 123843 | 6700 | 2.44% |
| 2026-05-25 | 5.58 | 5.53 | -0.01 | -0.18% | 5.42 | 5.73 | 169740 | 9469 | 3.35% |