当前时间：2026-09-17 15:21:55 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 | 5.46 | 5.46 | -0.01 | -0.18% | 5.41 | 5.49 | 471333 | 25710 | 0.20% |
| 2026-09-15 | 5.48 | 5.47 | 0.00 | 0.00% | 5.45 | 5.53 | 465489 | 25528 | 0.20% |
| 2026-09-14 | 5.47 | 5.47 | -0.02 | -0.36% | 5.44 | 5.54 | 380470 | 20864 | 0.16% |
| 2026-09-11 | 5.51 | 5.49 | -0.03 | -0.54% | 5.44 | 5.52 | 416931 | 22810 | 0.18% |
| 2026-09-10 | 5.48 | 5.52 | 0.02 | 0.36% | 5.47 | 5.55 | 442632 | 24409 | 0.19% |
| 2026-09-09 | 5.43 | 5.50 | 0.06 | 1.10% | 5.39 | 5.53 | 514221 | 28185 | 0.22% |
| 2026-09-08 | 5.39 | 5.44 | 0.04 | 0.74% | 5.37 | 5.49 | 645186 | 35022 | 0.28% |
| 2026-09-07 | 5.41 | 5.40 | -0.03 | -0.55% | 5.38 | 5.47 | 598876 | 32440 | 0.26% |
| 2026-09-04 | 5.53 | 5.43 | -0.09 | -1.63% | 5.41 | 5.53 | 660022 | 36001 | 0.28% |
| 2026-09-03 | 5.55 | 5.52 | 0.01 | 0.18% | 5.49 | 5.60 | 622822 | 34583 | 0.27% |
| 2026-09-02 | 5.56 | 5.51 | -0.04 | -0.72% | 5.50 | 5.59 | 776505 | 43044 | 0.33% |
| 2026-09-01 | 5.26 | 5.55 | 0.29 | 5.51% | 5.24 | 5.58 | 1796847 | 98244 | 0.77% |
| 2026-08-31 | 5.18 | 5.26 | 0.05 | 0.96% | 5.17 | 5.27 | 702780 | 36802 | 0.30% |
| 2026-08-28 | 5.20 | 5.21 | 0.03 | 0.58% | 5.16 | 5.23 | 431299 | 22430 | 0.19% |
| 2026-08-27 | 5.25 | 5.18 | -0.09 | -1.71% | 5.16 | 5.26 | 497577 | 25829 | 0.21% |
| 2026-08-26 | 5.23 | 5.27 | 0.03 | 0.57% | 5.21 | 5.29 | 462896 | 24384 | 0.20% |
| 2026-08-25 | 5.22 | 5.24 | 0.00 | 0.00% | 5.19 | 5.27 | 412142 | 21559 | 0.18% |
| 2026-08-24 | 5.18 | 5.24 | 0.06 | 1.16% | 5.17 | 5.26 | 478260 | 25067 | 0.21% |
| 2026-08-21 | 5.20 | 5.18 | -0.02 | -0.38% | 5.16 | 5.23 | 336666 | 17459 | 0.14% |
| 2026-08-20 | 5.15 | 5.20 | 0.03 | 0.58% | 5.15 | 5.24 | 468741 | 24359 | 0.20% |
| 2026-08-19 | 5.12 | 5.17 | 0.06 | 1.17% | 5.11 | 5.18 | 511728 | 26410 | 0.22% |
| 2026-08-18 | 5.09 | 5.11 | 0.02 | 0.39% | 5.07 | 5.14 | 323187 | 16500 | 0.14% |
| 2026-08-17 | 5.07 | 5.09 | 0.02 | 0.39% | 5.05 | 5.12 | 365265 | 18575 | 0.16% |
| 2026-08-14 | 5.08 | 5.07 | -0.03 | -0.59% | 5.07 | 5.13 | 287102 | 14625 | 0.12% |
| 2026-08-13 | 5.11 | 5.10 | -0.02 | -0.39% | 5.07 | 5.13 | 349279 | 17811 | 0.15% |
| 2026-08-12 | 5.15 | 5.12 | -0.03 | -0.58% | 5.11 | 5.17 | 355356 | 18229 | 0.15% |
| 2026-08-11 | 5.18 | 5.15 | -0.01 | -0.19% | 5.14 | 5.21 | 415660 | 21512 | 0.18% |
| 2026-08-10 | 5.16 | 5.16 | 0.00 | 0.00% | 5.14 | 5.22 | 487672 | 25285 | 0.21% |
| 2026-08-07 | 5.19 | 5.16 | -0.04 | -0.77% | 5.14 | 5.21 | 402924 | 20835 | 0.17% |
| 2026-08-06 | 5.17 | 5.20 | 0.03 | 0.58% | 5.14 | 5.24 | 509412 | 26389 | 0.22% |
| 2026-08-05 | 5.20 | 5.17 | -0.02 | -0.39% | 5.12 | 5.20 | 546889 | 28207 | 0.24% |
| 2026-08-04 | 5.28 | 5.19 | -0.10 | -1.89% | 5.17 | 5.29 | 587733 | 30543 | 0.25% |
| 2026-08-03 | 5.26 | 5.29 | 0.00 | 0.00% | 5.25 | 5.33 | 616177 | 32554 | 0.27% |
| 2026-07-31 | 5.21 | 5.29 | 0.02 | 0.38% | 5.15 | 5.30 | 703637 | 36858 | 0.30% |
| 2026-07-30 | 5.17 | 5.27 | 0.10 | 1.93% | 5.16 | 5.28 | 749077 | 39176 | 0.32% |
| 2026-07-29 | 5.16 | 5.17 | 0.01 | 0.19% | 5.14 | 5.20 | 526500 | 27234 | 0.23% |
| 2026-07-28 | 5.15 | 5.16 | 0.02 | 0.39% | 5.09 | 5.17 | 456350 | 23393 | 0.20% |
| 2026-07-27 | 5.14 | 5.14 | 0.00 | 0.00% | 5.11 | 5.19 | 447423 | 23036 | 0.19% |
| 2026-07-24 | 5.17 | 5.14 | -0.04 | -0.77% | 5.12 | 5.22 | 382684 | 19774 | 0.16% |
| 2026-07-23 | 5.11 | 5.18 | 0.07 | 1.37% | 5.10 | 5.19 | 526547 | 27140 | 0.23% |
| 2026-07-22 | 5.21 | 5.25 | 0.03 | 0.57% | 5.17 | 5.26 | 659120 | 34379 | 0.28% |
| 2026-07-21 | 5.25 | 5.22 | 0.00 | 0.00% | 5.19 | 5.30 | 996425 | 52255 | 0.43% |
| 2026-07-20 | 5.16 | 5.22 | 0.05 | 0.97% | 5.15 | 5.24 | 720720 | 37517 | 0.31% |
| 2026-07-17 | 5.17 | 5.17 | 0.00 | 0.00% | 5.14 | 5.23 | 572254 | 29667 | 0.25% |
| 2026-07-16 | 5.23 | 5.17 | -0.07 | -1.34% | 5.14 | 5.26 | 557180 | 28857 | 0.24% |
| 2026-07-15 | 5.19 | 5.24 | 0.05 | 0.96% | 5.16 | 5.25 | 673806 | 35193 | 0.29% |
| 2026-07-14 | 5.09 | 5.19 | 0.09 | 1.76% | 5.08 | 5.20 | 1069632 | 55173 | 0.46% |
| 2026-07-13 | 5.05 | 5.10 | 0.04 | 0.79% | 5.04 | 5.12 | 658154 | 33532 | 0.28% |
| 2026-07-10 | 5.04 | 5.06 | -0.01 | -0.20% | 5.00 | 5.09 | 521822 | 26363 | 0.22% |
| 2026-07-09 | 5.06 | 5.07 | 0.00 | 0.00% | 5.01 | 5.10 | 521400 | 26402 | 0.22% |
| 2026-07-08 | 5.00 | 5.07 | 0.06 | 1.20% | 4.96 | 5.09 | 715913 | 36237 | 0.31% |
| 2026-07-07 | 4.99 | 5.01 | 0.02 | 0.40% | 4.93 | 5.03 | 775761 | 38761 | 0.33% |
| 2026-07-06 | 4.87 | 4.99 | 0.13 | 2.67% | 4.83 | 5.00 | 716343 | 35376 | 0.31% |
| 2026-07-03 | 4.83 | 4.86 | 0.03 | 0.62% | 4.82 | 4.91 | 510541 | 24854 | 0.22% |
| 2026-07-02 | 4.80 | 4.83 | 0.02 | 0.42% | 4.78 | 4.87 | 429703 | 20747 | 0.18% |
| 2026-07-01 | 4.72 | 4.81 | 0.09 | 1.91% | 4.71 | 4.85 | 540849 | 25897 | 0.23% |
| 2026-06-30 | 4.80 | 4.72 | -0.11 | -2.28% | 4.71 | 4.81 | 481944 | 22807 | 0.21% |
| 2026-06-29 | 4.72 | 4.83 | 0.07 | 1.47% | 4.64 | 4.84 | 573113 | 27216 | 0.25% |
| 2026-06-26 | 4.83 | 4.76 | -0.07 | -1.45% | 4.74 | 4.83 | 462429 | 22091 | 0.20% |
| 2026-06-25 | 4.85 | 4.83 | -0.02 | -0.41% | 4.79 | 4.89 | 512557 | 24794 | 0.22% |
| 2026-06-24 | 4.95 | 4.85 | -0.09 | -1.82% | 4.84 | 4.98 | 522925 | 25571 | 0.22% |
| 2026-06-23 | 4.90 | 4.94 | 0.04 | 0.82% | 4.88 | 5.01 | 646537 | 32125 | 0.28% |
| 2026-06-22 | 4.90 | 4.90 | 0.01 | 0.20% | 4.80 | 4.91 | 554501 | 26875 | 0.24% |
| 2026-06-18 | 4.96 | 4.89 | -0.08 | -1.61% | 4.88 | 4.96 | 513780 | 25213 | 0.22% |
| 2026-06-17 | 4.94 | 4.97 | 0.02 | 0.40% | 4.91 | 4.97 | 482680 | 23832 | 0.21% |
| 2026-06-16 | 5.05 | 4.95 | -0.10 | -1.98% | 4.94 | 5.06 | 589991 | 29373 | 0.25% |
| 2026-06-15 | 5.05 | 5.05 | 0.01 | 0.20% | 5.04 | 5.15 | 623271 | 31690 | 0.27% |
| 2026-06-12 | 4.98 | 5.04 | 0.07 | 1.41% | 4.96 | 5.07 | 665138 | 33428 | 0.29% |
| 2026-06-11 | 4.99 | 4.97 | -0.03 | -0.60% | 4.96 | 5.02 | 323451 | 16116 | 0.14% |
| 2026-06-10 | 4.95 | 5.00 | 0.05 | 1.01% | 4.93 | 5.03 | 487404 | 24257 | 0.21% |
| 2026-06-09 | 4.93 | 4.95 | 0.02 | 0.41% | 4.92 | 5.01 | 442902 | 21978 | 0.19% |