当前时间：2026-09-17 15:33:44 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 | 5.36 | 5.49 | 0.11 | 2.04% | 5.31 | 5.52 | 127249 | 6928 | 1.85% |
| 2026-09-15 | 5.52 | 5.38 | -0.16 | -2.89% | 5.36 | 5.59 | 136037 | 7418 | 1.97% |
| 2026-09-14 | 5.55 | 5.54 | -0.05 | -0.89% | 5.52 | 5.60 | 131968 | 7330 | 1.91% |
| 2026-09-11 | 5.65 | 5.59 | -0.15 | -2.61% | 5.58 | 5.69 | 161275 | 9062 | 2.34% |
| 2026-09-10 | 5.69 | 5.74 | -0.01 | -0.17% | 5.64 | 5.76 | 152231 | 8687 | 2.21% |
| 2026-09-09 | 5.88 | 5.75 | -0.18 | -3.04% | 5.68 | 5.90 | 224679 | 12904 | 3.26% |
| 2026-09-08 | 5.71 | 5.93 | 0.19 | 3.31% | 5.65 | 5.95 | 343438 | 20110 | 4.98% |
| 2026-09-07 | 5.63 | 5.74 | 0.06 | 1.06% | 5.63 | 5.83 | 249164 | 14303 | 3.61% |
| 2026-09-04 | 5.54 | 5.68 | 0.16 | 2.90% | 5.54 | 5.76 | 276856 | 15744 | 4.02% |
| 2026-09-03 | 5.62 | 5.52 | -0.11 | -1.95% | 5.51 | 5.73 | 198507 | 11126 | 2.88% |
| 2026-09-02 | 5.68 | 5.63 | -0.13 | -2.26% | 5.59 | 5.75 | 209268 | 11788 | 3.04% |
| 2026-09-01 | 5.53 | 5.76 | 0.23 | 4.16% | 5.50 | 5.78 | 352104 | 20028 | 5.11% |
| 2026-08-31 | 5.36 | 5.53 | 0.14 | 2.60% | 5.35 | 5.55 | 226921 | 12418 | 3.29% |
| 2026-08-28 | 5.39 | 5.39 | 0.01 | 0.19% | 5.34 | 5.42 | 130195 | 7021 | 1.89% |
| 2026-08-27 | 5.35 | 5.38 | -0.01 | -0.19% | 5.33 | 5.41 | 103857 | 5581 | 1.51% |
| 2026-08-26 | 5.38 | 5.39 | -0.01 | -0.19% | 5.33 | 5.45 | 130336 | 7024 | 1.89% |
| 2026-08-25 | 5.19 | 5.40 | 0.18 | 3.45% | 5.18 | 5.42 | 150303 | 8003 | 2.18% |
| 2026-08-24 | 5.27 | 5.22 | -0.05 | -0.95% | 5.17 | 5.30 | 113217 | 5909 | 1.64% |
| 2026-08-21 | 5.33 | 5.27 | -0.09 | -1.68% | 5.20 | 5.34 | 149608 | 7841 | 2.17% |
| 2026-08-20 | 5.24 | 5.36 | 0.18 | 3.47% | 5.19 | 5.40 | 177818 | 9483 | 2.58% |
| 2026-08-19 | 5.35 | 5.18 | -0.21 | -3.90% | 5.18 | 5.38 | 148962 | 7807 | 2.16% |
| 2026-08-18 | 5.47 | 5.39 | -0.11 | -2.00% | 5.34 | 5.47 | 142113 | 7649 | 2.06% |
| 2026-08-17 | 5.49 | 5.50 | 0.01 | 0.18% | 5.35 | 5.52 | 130203 | 7084 | 1.89% |
| 2026-08-14 | 5.46 | 5.49 | 0.03 | 0.55% | 5.34 | 5.51 | 190084 | 10306 | 2.76% |
| 2026-08-13 | 5.59 | 5.46 | -0.13 | -2.33% | 5.44 | 5.66 | 210383 | 11700 | 3.05% |
| 2026-08-12 | 5.55 | 5.59 | 0.04 | 0.72% | 5.51 | 5.65 | 149918 | 8381 | 2.17% |
| 2026-08-11 | 5.57 | 5.55 | -0.01 | -0.18% | 5.47 | 5.61 | 161043 | 8923 | 2.34% |
| 2026-08-10 | 5.47 | 5.56 | 0.09 | 1.65% | 5.37 | 5.58 | 217161 | 11948 | 3.15% |
| 2026-08-07 | 5.46 | 5.47 | -0.05 | -0.91% | 5.29 | 5.51 | 271954 | 14686 | 3.94% |
| 2026-08-06 | 5.53 | 5.52 | 0.00 | 0.00% | 5.45 | 5.68 | 274984 | 15271 | 3.99% |
| 2026-08-05 | 5.48 | 5.52 | 0.00 | 0.00% | 5.47 | 5.59 | 288388 | 15947 | 4.18% |
| 2026-08-04 | 5.44 | 5.52 | 0.08 | 1.47% | 5.39 | 5.56 | 295113 | 16214 | 4.28% |
| 2026-08-03 | 5.29 | 5.44 | 0.15 | 2.84% | 5.26 | 5.45 | 311405 | 16759 | 4.52% |
| 2026-07-31 | 5.00 | 5.29 | 0.21 | 4.13% | 5.00 | 5.34 | 427355 | 22382 | 6.20% |
| 2026-07-30 | 5.11 | 5.08 | -0.09 | -1.74% | 5.07 | 5.32 | 372755 | 19383 | 5.41% |
| 2026-07-29 | 5.14 | 5.17 | 0.07 | 1.37% | 5.04 | 5.25 | 332692 | 17127 | 4.83% |
| 2026-07-28 | 5.23 | 5.10 | -0.07 | -1.35% | 5.08 | 5.37 | 359274 | 18593 | 5.21% |
| 2026-07-27 | 4.92 | 5.17 | 0.29 | 5.94% | 4.92 | 5.19 | 291406 | 14838 | 4.23% |
| 2026-07-24 | 4.98 | 4.88 | -0.11 | -2.20% | 4.85 | 4.98 | 151316 | 7427 | 2.20% |
| 2026-07-23 | 4.73 | 4.99 | 0.21 | 4.39% | 4.71 | 5.01 | 242809 | 11813 | 3.52% |
| 2026-07-22 | 4.85 | 4.78 | -0.08 | -1.65% | 4.73 | 4.87 | 173482 | 8303 | 2.52% |
| 2026-07-21 | 4.75 | 4.86 | 0.08 | 1.67% | 4.64 | 4.88 | 228075 | 10916 | 3.31% |
| 2026-07-20 | 4.73 | 4.78 | 0.09 | 1.92% | 4.71 | 4.89 | 192038 | 9216 | 2.79% |
| 2026-07-17 | 4.94 | 4.69 | -0.26 | -5.25% | 4.62 | 4.99 | 224209 | 10682 | 3.25% |
| 2026-07-16 | 4.91 | 4.95 | 0.03 | 0.61% | 4.83 | 5.02 | 189346 | 9355 | 2.75% |
| 2026-07-15 | 4.77 | 4.92 | 0.15 | 3.14% | 4.74 | 4.93 | 192827 | 9396 | 2.80% |
| 2026-07-14 | 4.70 | 4.77 | 0.06 | 1.27% | 4.57 | 4.78 | 134108 | 6288 | 1.95% |
| 2026-07-13 | 5.05 | 4.71 | -0.36 | -7.10% | 4.70 | 5.11 | 232352 | 11191 | 3.37% |
| 2026-07-10 | 4.90 | 5.07 | 0.12 | 2.42% | 4.83 | 5.15 | 271011 | 13702 | 3.93% |
| 2026-07-09 | 4.83 | 4.95 | 0.08 | 1.64% | 4.79 | 5.00 | 155297 | 7613 | 2.25% |
| 2026-07-08 | 4.85 | 4.87 | -0.02 | -0.41% | 4.76 | 4.92 | 162895 | 7879 | 2.36% |
| 2026-07-07 | 4.91 | 4.89 | -0.01 | -0.20% | 4.82 | 5.13 | 224505 | 11178 | 3.26% |
| 2026-07-06 | 5.00 | 4.90 | -0.09 | -1.80% | 4.90 | 5.06 | 141255 | 7008 | 2.05% |
| 2026-07-03 | 4.97 | 4.99 | 0.05 | 1.01% | 4.86 | 5.02 | 159622 | 7902 | 2.32% |
| 2026-07-02 | 4.93 | 4.94 | -0.02 | -0.40% | 4.93 | 5.12 | 174319 | 8753 | 2.53% |
| 2026-07-01 | 4.87 | 4.96 | 0.06 | 1.22% | 4.83 | 5.05 | 147454 | 7310 | 2.14% |
| 2026-06-30 | 4.89 | 4.90 | 0.06 | 1.24% | 4.73 | 4.91 | 154218 | 7470 | 2.24% |
| 2026-06-29 | 4.75 | 4.84 | 0.05 | 1.04% | 4.66 | 4.88 | 170344 | 8166 | 2.47% |
| 2026-06-26 | 4.91 | 4.79 | -0.15 | -3.04% | 4.67 | 4.92 | 186131 | 8937 | 2.70% |
| 2026-06-25 | 4.95 | 4.94 | -0.04 | -0.80% | 4.88 | 5.08 | 156041 | 7721 | 2.26% |
| 2026-06-24 | 5.12 | 4.98 | -0.15 | -2.92% | 4.89 | 5.14 | 168831 | 8419 | 2.45% |
| 2026-06-23 | 5.17 | 5.13 | -0.10 | -1.91% | 5.10 | 5.28 | 138806 | 7202 | 2.01% |
| 2026-06-22 | 5.11 | 5.23 | 0.14 | 2.75% | 4.98 | 5.24 | 188513 | 9632 | 2.74% |
| 2026-06-18 | 5.08 | 5.09 | 0.01 | 0.20% | 4.99 | 5.14 | 124937 | 6349 | 1.81% |
| 2026-06-17 | 5.20 | 5.08 | -0.14 | -2.68% | 5.05 | 5.20 | 144865 | 7380 | 2.10% |
| 2026-06-16 | 5.21 | 5.22 | 0.00 | 0.00% | 5.12 | 5.24 | 112139 | 5811 | 1.63% |
| 2026-06-15 | 5.16 | 5.22 | 0.08 | 1.56% | 5.15 | 5.31 | 152283 | 7964 | 2.21% |
| 2026-06-12 | 5.22 | 5.14 | 0.00 | 0.00% | 5.08 | 5.25 | 177339 | 9144 | 2.57% |
| 2026-06-11 | 5.43 | 5.14 | -0.34 | -6.20% | 5.05 | 5.44 | 234121 | 12086 | 3.40% |
| 2026-06-10 | 5.35 | 5.48 | 0.07 | 1.29% | 5.31 | 5.51 | 178455 | 9670 | 2.59% |
| 2026-06-09 | 5.45 | 5.41 | -0.03 | -0.55% | 5.32 | 5.50 | 147666 | 7980 | 2.14% |