当前时间：2026-09-17 05:24:22 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 | 5.64 | 5.66 | 0.01 | 0.18% | 5.58 | 5.69 | 32751 | 1852 | 0.60% |
| 2026-09-15 | 5.87 | 5.65 | -0.22 | -3.75% | 5.65 | 5.94 | 56238 | 3221 | 1.04% |
| 2026-09-14 | 5.67 | 5.87 | 0.20 | 3.53% | 5.67 | 5.99 | 72364 | 4243 | 1.33% |
| 2026-09-11 | 5.77 | 5.67 | -0.11 | -1.90% | 5.62 | 5.79 | 37484 | 2126 | 0.69% |
| 2026-09-10 | 5.88 | 5.78 | -0.10 | -1.70% | 5.74 | 5.88 | 35922 | 2079 | 0.66% |
| 2026-09-09 | 5.95 | 5.88 | -0.09 | -1.51% | 5.84 | 5.99 | 45502 | 2682 | 0.84% |
| 2026-09-08 | 5.91 | 5.97 | 0.06 | 1.02% | 5.86 | 5.99 | 44901 | 2660 | 0.83% |
| 2026-09-07 | 5.88 | 5.91 | 0.03 | 0.51% | 5.88 | 5.95 | 37711 | 2231 | 0.69% |
| 2026-09-04 | 5.90 | 5.88 | 0.00 | 0.00% | 5.85 | 5.98 | 43590 | 2583 | 0.80% |
| 2026-09-03 | 6.03 | 5.88 | -0.08 | -1.34% | 5.85 | 6.03 | 46547 | 2751 | 0.86% |
| 2026-09-02 | 6.02 | 5.96 | -0.06 | -1.00% | 5.93 | 6.03 | 46083 | 2747 | 0.85% |
| 2026-09-01 | 5.98 | 6.02 | 0.01 | 0.17% | 5.96 | 6.05 | 56074 | 3366 | 1.03% |
| 2026-08-31 | 6.06 | 6.01 | -0.09 | -1.48% | 5.99 | 6.09 | 51425 | 3095 | 0.95% |
| 2026-08-28 | 6.16 | 6.10 | -0.06 | -0.97% | 6.06 | 6.19 | 98101 | 6020 | 1.81% |
| 2026-08-27 | 5.98 | 6.16 | 0.18 | 3.01% | 5.97 | 6.39 | 151002 | 9387 | 2.78% |
| 2026-08-26 | 5.89 | 5.98 | 0.09 | 1.53% | 5.89 | 6.08 | 83327 | 4993 | 1.53% |
| 2026-08-25 | 5.75 | 5.89 | 0.14 | 2.43% | 5.68 | 5.90 | 48537 | 2825 | 0.89% |
| 2026-08-24 | 5.94 | 5.75 | -0.19 | -3.20% | 5.71 | 5.98 | 71712 | 4154 | 1.32% |
| 2026-08-21 | 5.90 | 5.94 | -0.10 | -1.66% | 5.80 | 5.97 | 84805 | 4999 | 1.56% |
| 2026-08-20 | 5.87 | 6.04 | 0.27 | 4.68% | 5.87 | 6.20 | 128881 | 7852 | 2.37% |
| 2026-08-19 | 5.90 | 5.77 | -0.16 | -2.70% | 5.77 | 5.93 | 45677 | 2662 | 0.84% |
| 2026-08-18 | 5.99 | 5.93 | -0.05 | -0.84% | 5.90 | 6.05 | 64060 | 3809 | 1.18% |
| 2026-08-17 | 5.98 | 5.98 | 0.00 | 0.00% | 5.90 | 6.09 | 63926 | 3834 | 1.18% |
| 2026-08-14 | 6.04 | 5.98 | -0.04 | -0.66% | 5.89 | 6.10 | 68968 | 4129 | 1.27% |
| 2026-08-13 | 5.97 | 6.02 | 0.04 | 0.67% | 5.85 | 6.05 | 96898 | 5803 | 1.78% |
| 2026-08-12 | 5.98 | 5.98 | 0.00 | 0.00% | 5.93 | 6.02 | 57890 | 3459 | 1.07% |
| 2026-08-11 | 6.03 | 5.98 | -0.09 | -1.48% | 5.93 | 6.05 | 63576 | 3804 | 1.17% |
| 2026-08-10 | 5.88 | 6.07 | 0.20 | 3.41% | 5.82 | 6.12 | 91395 | 5518 | 1.68% |
| 2026-08-07 | 5.73 | 5.87 | 0.14 | 2.44% | 5.67 | 5.87 | 80038 | 4626 | 1.47% |
| 2026-08-06 | 5.71 | 5.73 | -0.02 | -0.35% | 5.63 | 5.77 | 58299 | 3320 | 1.07% |
| 2026-08-05 | 5.74 | 5.75 | 0.02 | 0.35% | 5.70 | 5.79 | 52533 | 3015 | 0.97% |
| 2026-08-04 | 5.68 | 5.73 | 0.07 | 1.24% | 5.62 | 5.75 | 45420 | 2597 | 0.84% |
| 2026-08-03 | 5.57 | 5.66 | 0.09 | 1.62% | 5.57 | 5.66 | 45803 | 2569 | 0.84% |
| 2026-07-31 | 5.56 | 5.57 | 0.10 | 1.83% | 5.49 | 5.61 | 57929 | 3224 | 1.07% |
| 2026-07-30 | 5.51 | 5.47 | -0.08 | -1.44% | 5.43 | 5.66 | 57506 | 3187 | 1.06% |
| 2026-07-29 | 5.47 | 5.55 | 0.04 | 0.73% | 5.47 | 5.61 | 47007 | 2608 | 0.87% |
| 2026-07-28 | 5.53 | 5.51 | -0.03 | -0.54% | 5.49 | 5.67 | 50535 | 2809 | 0.93% |
| 2026-07-27 | 5.23 | 5.54 | 0.26 | 4.92% | 5.23 | 5.56 | 72831 | 3974 | 1.34% |
| 2026-07-24 | 5.38 | 5.28 | -0.18 | -3.30% | 5.27 | 5.44 | 51817 | 2762 | 0.95% |
| 2026-07-23 | 5.30 | 5.46 | 0.09 | 1.68% | 5.30 | 5.48 | 48575 | 2620 | 0.89% |
| 2026-07-22 | 5.37 | 5.37 | -0.03 | -0.56% | 5.33 | 5.57 | 67443 | 3666 | 1.24% |
| 2026-07-21 | 5.55 | 5.40 | -0.16 | -2.88% | 5.24 | 5.56 | 98315 | 5279 | 1.81% |
| 2026-07-20 | 5.80 | 5.56 | -0.06 | -1.07% | 5.47 | 5.90 | 97620 | 5567 | 1.80% |
| 2026-07-17 | 5.90 | 5.62 | -0.28 | -4.75% | 5.58 | 6.06 | 108521 | 6278 | 2.00% |
| 2026-07-16 | 5.63 | 5.90 | 0.24 | 4.24% | 5.54 | 5.98 | 118949 | 6923 | 2.19% |
| 2026-07-15 | 5.52 | 5.66 | 0.14 | 2.54% | 5.46 | 5.71 | 82025 | 4620 | 1.51% |
| 2026-07-14 | 5.34 | 5.52 | 0.18 | 3.37% | 5.27 | 5.56 | 70917 | 3855 | 1.31% |
| 2026-07-13 | 5.51 | 5.34 | -0.20 | -3.61% | 5.32 | 5.56 | 64276 | 3469 | 1.18% |
| 2026-07-10 | 5.25 | 5.54 | 0.24 | 4.53% | 5.21 | 5.61 | 112838 | 6191 | 2.08% |
| 2026-07-09 | 5.38 | 5.30 | -0.09 | -1.67% | 5.19 | 5.51 | 75556 | 4028 | 1.39% |
| 2026-07-08 | 5.54 | 5.39 | -0.15 | -2.71% | 5.38 | 5.55 | 50508 | 2741 | 0.93% |
| 2026-07-07 | 5.71 | 5.54 | -0.22 | -3.82% | 5.51 | 5.73 | 65914 | 3679 | 1.21% |
| 2026-07-06 | 5.76 | 5.76 | -0.07 | -1.20% | 5.72 | 5.89 | 78362 | 4549 | 1.44% |
| 2026-07-03 | 5.81 | 5.83 | 0.05 | 0.87% | 5.72 | 5.90 | 75087 | 4366 | 1.38% |
| 2026-07-02 | 5.77 | 5.78 | 0.01 | 0.17% | 5.69 | 5.89 | 99317 | 5758 | 1.83% |
| 2026-07-01 | 5.56 | 5.77 | 0.22 | 3.96% | 5.45 | 5.82 | 132978 | 7546 | 2.45% |
| 2026-06-30 | 5.75 | 5.55 | -0.21 | -3.65% | 5.45 | 5.75 | 103695 | 5730 | 1.91% |
| 2026-06-29 | 5.45 | 5.76 | 0.31 | 5.69% | 5.28 | 5.89 | 123494 | 6989 | 2.27% |
| 2026-06-26 | 5.56 | 5.45 | -0.22 | -3.88% | 5.42 | 5.60 | 70506 | 3863 | 1.30% |
| 2026-06-25 | 5.62 | 5.67 | 0.05 | 0.89% | 5.42 | 5.75 | 110668 | 6141 | 2.04% |
| 2026-06-24 | 5.85 | 5.62 | -0.26 | -4.42% | 5.55 | 5.95 | 117605 | 6696 | 2.17% |
| 2026-06-23 | 5.71 | 5.88 | 0.17 | 2.98% | 5.67 | 6.10 | 153054 | 9061 | 2.82% |
| 2026-06-22 | 5.78 | 5.71 | -0.16 | -2.73% | 5.51 | 5.82 | 114223 | 6411 | 2.10% |
| 2026-06-18 | 5.78 | 5.87 | 0.01 | 0.17% | 5.66 | 5.88 | 95434 | 5527 | 1.76% |
| 2026-06-17 | 6.10 | 5.86 | -0.27 | -4.40% | 5.82 | 6.13 | 123838 | 7334 | 2.28% |
| 2026-06-16 | 6.18 | 6.13 | -0.09 | -1.45% | 6.01 | 6.18 | 143811 | 8758 | 2.65% |
| 2026-06-15 | 6.59 | 6.22 | 0.02 | 0.32% | 6.15 | 6.64 | 202606 | 12767 | 3.73% |
| 2026-06-12 | 6.53 | 6.20 | -0.42 | -6.34% | 6.18 | 6.74 | 326389 | 20669 | 6.01% |
| 2026-06-11 | 5.51 | 6.62 | 1.10 | 19.93% | 5.51 | 6.62 | 319534 | 20630 | 5.88% |
| 2026-06-10 | 5.50 | 5.52 | -0.06 | -1.08% | 5.43 | 5.59 | 42605 | 2344 | 0.78% |
| 2026-06-09 | 5.61 | 5.58 | -0.03 | -0.53% | 5.48 | 5.66 | 37719 | 2098 | 0.69% |