当前时间：2026-09-17 15:29:15 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 | 4.80 | 4.88 | 0.07 | 1.46% | 4.77 | 4.90 | 319000 | 15475 | 1.38% |
| 2026-09-15 | 4.92 | 4.81 | -0.13 | -2.63% | 4.79 | 4.94 | 433633 | 21011 | 1.87% |
| 2026-09-14 | 4.90 | 4.94 | -0.01 | -0.20% | 4.90 | 4.97 | 258380 | 12739 | 1.12% |
| 2026-09-11 | 4.95 | 4.95 | -0.05 | -1.00% | 4.87 | 4.99 | 506942 | 24921 | 2.19% |
| 2026-09-10 | 5.01 | 5.00 | -0.03 | -0.60% | 4.95 | 5.04 | 368652 | 18413 | 1.59% |
| 2026-09-09 | 5.08 | 5.03 | -0.05 | -0.98% | 5.01 | 5.09 | 345837 | 17440 | 1.49% |
| 2026-09-08 | 5.07 | 5.08 | 0.02 | 0.40% | 5.04 | 5.11 | 369669 | 18777 | 1.60% |
| 2026-09-07 | 5.05 | 5.06 | 0.02 | 0.40% | 5.03 | 5.08 | 325546 | 16459 | 1.41% |
| 2026-09-04 | 5.07 | 5.04 | 0.00 | 0.00% | 5.01 | 5.19 | 585810 | 29897 | 2.53% |
| 2026-09-03 | 5.10 | 5.04 | -0.05 | -0.98% | 5.02 | 5.15 | 370305 | 18800 | 1.60% |
| 2026-09-02 | 5.15 | 5.09 | -0.08 | -1.55% | 5.07 | 5.15 | 292913 | 14915 | 1.26% |
| 2026-09-01 | 5.11 | 5.17 | 0.05 | 0.98% | 5.10 | 5.19 | 400054 | 20620 | 1.73% |
| 2026-08-31 | 5.08 | 5.12 | 0.00 | 0.00% | 5.04 | 5.14 | 359775 | 18304 | 1.55% |
| 2026-08-28 | 5.15 | 5.12 | -0.03 | -0.58% | 5.11 | 5.18 | 309241 | 15900 | 1.34% |
| 2026-08-27 | 5.12 | 5.15 | 0.03 | 0.59% | 5.09 | 5.16 | 308074 | 15823 | 1.33% |
| 2026-08-26 | 5.09 | 5.12 | 0.00 | 0.00% | 5.08 | 5.17 | 310507 | 15929 | 1.34% |
| 2026-08-25 | 5.00 | 5.12 | 0.10 | 1.99% | 4.97 | 5.14 | 406479 | 20613 | 1.75% |
| 2026-08-24 | 5.07 | 5.02 | -0.07 | -1.38% | 4.98 | 5.09 | 434677 | 21804 | 1.88% |
| 2026-08-21 | 5.03 | 5.09 | 0.02 | 0.39% | 4.98 | 5.11 | 384035 | 19427 | 1.66% |
| 2026-08-20 | 5.13 | 5.07 | 0.00 | 0.00% | 4.99 | 5.13 | 521996 | 26418 | 2.25% |
| 2026-08-19 | 5.33 | 5.07 | -0.28 | -5.23% | 5.02 | 5.40 | 819079 | 42118 | 3.54% |
| 2026-08-18 | 5.39 | 5.35 | -0.06 | -1.11% | 5.30 | 5.45 | 433597 | 23238 | 1.91% |
| 2026-08-17 | 5.36 | 5.41 | 0.06 | 1.12% | 5.31 | 5.41 | 350748 | 18803 | 1.54% |
| 2026-08-14 | 5.38 | 5.35 | 0.00 | 0.00% | 5.30 | 5.42 | 296550 | 15874 | 1.30% |
| 2026-08-13 | 5.47 | 5.35 | -0.12 | -2.19% | 5.34 | 5.52 | 451686 | 24519 | 1.99% |
| 2026-08-12 | 5.40 | 5.47 | 0.06 | 1.11% | 5.39 | 5.48 | 366048 | 19927 | 1.61% |
| 2026-08-11 | 5.44 | 5.41 | -0.06 | -1.10% | 5.39 | 5.49 | 339242 | 18409 | 1.49% |
| 2026-08-10 | 5.47 | 5.47 | 0.02 | 0.37% | 5.39 | 5.48 | 382189 | 20809 | 1.68% |
| 2026-08-07 | 5.48 | 5.45 | -0.03 | -0.55% | 5.37 | 5.49 | 493884 | 26751 | 2.17% |
| 2026-08-06 | 5.49 | 5.48 | -0.05 | -0.90% | 5.42 | 5.53 | 497581 | 27249 | 2.19% |
| 2026-08-05 | 5.46 | 5.53 | 0.05 | 0.91% | 5.44 | 5.55 | 556049 | 30623 | 2.44% |
| 2026-08-04 | 5.45 | 5.48 | 0.05 | 0.92% | 5.43 | 5.51 | 466160 | 25515 | 2.05% |
| 2026-08-03 | 5.32 | 5.43 | 0.07 | 1.31% | 5.32 | 5.45 | 456487 | 24698 | 2.01% |
| 2026-07-31 | 5.32 | 5.36 | 0.13 | 2.49% | 5.30 | 5.43 | 659844 | 35395 | 2.90% |
| 2026-07-30 | 5.20 | 5.23 | -0.02 | -0.38% | 5.16 | 5.29 | 420433 | 22016 | 1.85% |
| 2026-07-29 | 5.11 | 5.25 | 0.14 | 2.74% | 5.09 | 5.27 | 571862 | 29664 | 2.51% |
| 2026-07-28 | 5.05 | 5.11 | 0.00 | 0.00% | 5.03 | 5.15 | 359794 | 18362 | 1.58% |
| 2026-07-27 | 4.97 | 5.11 | 0.13 | 2.61% | 4.97 | 5.11 | 378897 | 19182 | 1.67% |
| 2026-07-24 | 5.09 | 4.98 | -0.16 | -3.11% | 4.98 | 5.09 | 425889 | 21391 | 1.87% |
| 2026-07-23 | 5.05 | 5.14 | 0.08 | 1.58% | 5.03 | 5.15 | 434993 | 22129 | 1.91% |
| 2026-07-22 | 5.19 | 5.06 | -0.19 | -3.62% | 5.06 | 5.22 | 609086 | 31152 | 2.68% |
| 2026-07-21 | 5.09 | 5.25 | 0.12 | 2.34% | 5.04 | 5.25 | 606974 | 31394 | 2.67% |
| 2026-07-20 | 5.21 | 5.13 | -0.06 | -1.16% | 5.04 | 5.29 | 598919 | 30998 | 2.63% |
| 2026-07-17 | 5.23 | 5.19 | -0.07 | -1.33% | 5.16 | 5.37 | 691876 | 36490 | 3.04% |
| 2026-07-16 | 5.25 | 5.26 | -0.05 | -0.94% | 5.18 | 5.33 | 531398 | 27949 | 2.34% |
| 2026-07-15 | 5.18 | 5.31 | 0.24 | 4.73% | 5.11 | 5.39 | 809447 | 42543 | 3.56% |
| 2026-07-14 | 4.98 | 5.07 | 0.06 | 1.20% | 4.95 | 5.09 | 455478 | 22958 | 2.00% |
| 2026-07-13 | 5.22 | 5.01 | -0.26 | -4.93% | 4.98 | 5.23 | 685038 | 34637 | 3.01% |
| 2026-07-10 | 5.22 | 5.27 | 0.02 | 0.38% | 5.20 | 5.42 | 673175 | 35791 | 2.96% |
| 2026-07-09 | 5.19 | 5.25 | 0.10 | 1.94% | 5.11 | 5.27 | 530220 | 27533 | 2.33% |
| 2026-07-08 | 5.29 | 5.15 | -0.19 | -3.56% | 5.13 | 5.34 | 560656 | 29068 | 2.46% |
| 2026-07-07 | 5.47 | 5.34 | -0.09 | -1.66% | 5.31 | 5.48 | 496647 | 26671 | 2.18% |
| 2026-07-06 | 5.57 | 5.43 | -0.21 | -3.72% | 5.38 | 5.59 | 866287 | 47229 | 3.81% |
| 2026-07-03 | 5.61 | 5.64 | 0.24 | 4.44% | 5.48 | 5.71 | 1112720 | 62344 | 4.89% |
| 2026-07-02 | 5.50 | 5.40 | -0.19 | -3.40% | 5.40 | 5.56 | 788531 | 43198 | 3.47% |
| 2026-07-01 | 5.55 | 5.59 | -0.01 | -0.18% | 5.44 | 5.65 | 868302 | 48072 | 3.82% |
| 2026-06-30 | 5.32 | 5.60 | 0.28 | 5.26% | 5.29 | 5.68 | 1037875 | 57694 | 4.56% |
| 2026-06-29 | 5.52 | 5.32 | -0.23 | -4.14% | 5.28 | 5.60 | 972479 | 52307 | 4.28% |
| 2026-06-26 | 5.66 | 5.55 | -0.19 | -3.31% | 5.55 | 5.90 | 1057272 | 60352 | 4.65% |
| 2026-06-25 | 5.98 | 5.74 | -0.30 | -4.97% | 5.66 | 6.00 | 1296190 | 75228 | 5.70% |
| 2026-06-24 | 6.36 | 6.04 | -0.36 | -5.63% | 5.96 | 6.39 | 1329406 | 81007 | 5.84% |
| 2026-06-23 | 6.53 | 6.40 | -0.15 | -2.29% | 6.37 | 6.62 | 951465 | 61762 | 4.18% |
| 2026-06-22 | 6.70 | 6.55 | -0.17 | -2.53% | 6.35 | 6.76 | 1305692 | 85123 | 5.74% |
| 2026-06-18 | 6.85 | 6.72 | -0.19 | -2.75% | 6.70 | 6.92 | 1089292 | 73628 | 4.79% |
| 2026-06-17 | 6.74 | 6.91 | 0.10 | 1.47% | 6.72 | 7.00 | 1233253 | 85033 | 5.42% |
| 2026-06-16 | 6.60 | 6.81 | 0.17 | 2.56% | 6.52 | 6.88 | 1282549 | 86403 | 5.64% |
| 2026-06-15 | 6.50 | 6.64 | 0.18 | 2.79% | 6.49 | 6.65 | 898914 | 59216 | 3.95% |
| 2026-06-12 | 6.61 | 6.46 | -0.04 | -0.62% | 6.40 | 6.72 | 1148546 | 75223 | 5.05% |
| 2026-06-11 | 6.88 | 6.50 | -0.51 | -7.28% | 6.46 | 6.90 | 1574738 | 104004 | 6.92% |
| 2026-06-10 | 7.05 | 7.01 | -0.13 | -1.82% | 6.95 | 7.32 | 1718378 | 122568 | 7.55% |
| 2026-06-09 | 7.20 | 7.14 | 0.03 | 0.42% | 7.00 | 7.23 | 1771789 | 125661 | 7.79% |