当前时间：2026-09-17 07:37:34 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 | 5.90 | 5.97 | 0.04 | 0.67% | 5.85 | 6.01 | 185617 | 11012 | 0.85% |
| 2026-09-15 | 5.95 | 5.93 | -0.03 | -0.50% | 5.90 | 6.00 | 131186 | 7780 | 0.60% |
| 2026-09-14 | 5.93 | 5.96 | 0.00 | 0.00% | 5.88 | 5.96 | 191060 | 11325 | 0.88% |
| 2026-09-11 | 6.22 | 5.96 | -0.31 | -4.94% | 5.94 | 6.23 | 486779 | 29169 | 2.23% |
| 2026-09-10 | 6.10 | 6.27 | 0.17 | 2.79% | 6.08 | 6.35 | 478669 | 29918 | 2.19% |
| 2026-09-09 | 6.17 | 6.10 | -0.09 | -1.45% | 6.08 | 6.18 | 231803 | 14193 | 1.06% |
| 2026-09-08 | 6.18 | 6.19 | -0.01 | -0.16% | 6.16 | 6.26 | 217156 | 13481 | 0.99% |
| 2026-09-07 | 6.25 | 6.20 | -0.03 | -0.48% | 6.18 | 6.31 | 304921 | 19008 | 1.40% |
| 2026-09-04 | 6.19 | 6.23 | 0.08 | 1.30% | 6.18 | 6.34 | 337412 | 21172 | 1.55% |
| 2026-09-03 | 6.23 | 6.15 | -0.05 | -0.81% | 6.14 | 6.27 | 273692 | 16950 | 1.25% |
| 2026-09-02 | 6.29 | 6.20 | -0.12 | -1.90% | 6.19 | 6.35 | 272973 | 16985 | 1.25% |
| 2026-09-01 | 6.21 | 6.32 | 0.09 | 1.44% | 6.18 | 6.36 | 356124 | 22411 | 1.61% |
| 2026-08-31 | 6.28 | 6.23 | -0.08 | -1.27% | 6.17 | 6.45 | 392252 | 24590 | 1.77% |
| 2026-08-28 | 6.24 | 6.31 | 0.05 | 0.80% | 6.17 | 6.35 | 360623 | 22608 | 1.63% |
| 2026-08-27 | 6.08 | 6.26 | 0.13 | 2.12% | 6.08 | 6.30 | 527572 | 32843 | 2.38% |
| 2026-08-26 | 6.12 | 6.13 | 0.19 | 3.20% | 6.03 | 6.19 | 537822 | 32885 | 2.43% |
| 2026-08-25 | 5.78 | 5.94 | 0.16 | 2.77% | 5.76 | 5.98 | 285472 | 16836 | 1.29% |
| 2026-08-24 | 5.74 | 5.78 | 0.03 | 0.52% | 5.72 | 5.80 | 164175 | 9474 | 0.74% |
| 2026-08-21 | 5.79 | 5.75 | -0.02 | -0.35% | 5.73 | 5.80 | 137843 | 7935 | 0.62% |
| 2026-08-20 | 5.73 | 5.77 | 0.04 | 0.70% | 5.73 | 5.81 | 178086 | 10270 | 0.80% |
| 2026-08-19 | 5.81 | 5.73 | -0.08 | -1.38% | 5.71 | 5.88 | 195460 | 11241 | 0.88% |
| 2026-08-18 | 5.90 | 5.81 | -0.09 | -1.53% | 5.76 | 5.90 | 228860 | 13289 | 1.03% |
| 2026-08-17 | 5.86 | 5.90 | 0.02 | 0.34% | 5.81 | 5.91 | 173226 | 10170 | 0.78% |
| 2026-08-14 | 5.94 | 5.88 | -0.07 | -1.18% | 5.87 | 5.97 | 202306 | 11939 | 0.91% |
| 2026-08-13 | 5.98 | 5.95 | -0.04 | -0.67% | 5.94 | 6.04 | 291893 | 17475 | 1.32% |
| 2026-08-12 | 5.95 | 5.99 | 0.02 | 0.34% | 5.88 | 6.03 | 264527 | 15792 | 1.20% |
| 2026-08-11 | 5.91 | 5.97 | 0.05 | 0.84% | 5.89 | 6.12 | 348494 | 20953 | 1.57% |
| 2026-08-10 | 5.96 | 5.92 | 0.01 | 0.17% | 5.90 | 5.98 | 203176 | 12053 | 0.92% |
| 2026-08-07 | 5.93 | 5.91 | -0.02 | -0.34% | 5.84 | 5.94 | 277151 | 16314 | 1.25% |
| 2026-08-06 | 6.01 | 5.93 | -0.08 | -1.33% | 5.90 | 6.01 | 228236 | 13578 | 1.03% |
| 2026-08-05 | 6.02 | 6.01 | -0.02 | -0.33% | 5.98 | 6.08 | 249518 | 15022 | 1.13% |
| 2026-08-04 | 6.07 | 6.03 | -0.05 | -0.82% | 6.01 | 6.13 | 271084 | 16455 | 1.22% |
| 2026-08-03 | 5.96 | 6.08 | 0.08 | 1.33% | 5.96 | 6.11 | 237055 | 14327 | 1.07% |
| 2026-07-31 | 5.96 | 6.00 | 0.00 | 0.00% | 5.93 | 6.06 | 338857 | 20329 | 1.53% |
| 2026-07-30 | 5.88 | 6.00 | 0.09 | 1.52% | 5.82 | 6.03 | 433975 | 25841 | 1.96% |
| 2026-07-29 | 5.72 | 5.91 | 0.18 | 3.14% | 5.71 | 5.93 | 479789 | 28144 | 2.17% |
| 2026-07-28 | 5.65 | 5.73 | 0.03 | 0.53% | 5.60 | 5.75 | 333904 | 18963 | 1.51% |
| 2026-07-27 | 5.58 | 5.70 | 0.17 | 3.07% | 5.54 | 5.72 | 336532 | 19086 | 1.52% |
| 2026-07-24 | 5.65 | 5.53 | -0.14 | -2.47% | 5.53 | 5.66 | 250772 | 13975 | 1.13% |
| 2026-07-23 | 5.65 | 5.67 | 0.03 | 0.53% | 5.62 | 5.71 | 277186 | 15709 | 1.25% |
| 2026-07-22 | 5.69 | 5.64 | -0.10 | -1.74% | 5.56 | 5.69 | 381558 | 21462 | 1.72% |
| 2026-07-21 | 5.79 | 5.74 | -0.07 | -1.20% | 5.68 | 5.86 | 410332 | 23646 | 1.85% |
| 2026-07-20 | 5.65 | 5.81 | 0.20 | 3.57% | 5.62 | 5.82 | 522192 | 30038 | 2.36% |
| 2026-07-17 | 5.67 | 5.61 | -0.05 | -0.88% | 5.61 | 5.77 | 464690 | 26480 | 2.10% |
| 2026-07-16 | 5.60 | 5.66 | -0.02 | -0.35% | 5.58 | 5.70 | 375181 | 21136 | 1.69% |
| 2026-07-15 | 5.53 | 5.68 | 0.33 | 6.17% | 5.45 | 5.71 | 616290 | 34476 | 2.78% |
| 2026-07-14 | 5.30 | 5.35 | 0.04 | 0.75% | 5.28 | 5.37 | 254688 | 13575 | 1.15% |
| 2026-07-13 | 5.33 | 5.31 | -0.04 | -0.75% | 5.29 | 5.36 | 277163 | 14755 | 1.25% |
| 2026-07-10 | 5.43 | 5.35 | -0.09 | -1.65% | 5.25 | 5.43 | 327566 | 17488 | 1.48% |
| 2026-07-09 | 5.44 | 5.44 | 0.01 | 0.18% | 5.39 | 5.48 | 265106 | 14399 | 1.20% |
| 2026-07-08 | 5.41 | 5.43 | 0.00 | 0.00% | 5.37 | 5.52 | 213423 | 11594 | 0.96% |
| 2026-07-07 | 5.65 | 5.43 | -0.21 | -3.72% | 5.40 | 5.65 | 283305 | 15579 | 1.28% |
| 2026-07-06 | 5.73 | 5.64 | -0.03 | -0.53% | 5.55 | 5.75 | 291634 | 16467 | 1.32% |
| 2026-07-03 | 5.71 | 5.67 | 0.03 | 0.53% | 5.62 | 5.74 | 265975 | 15093 | 1.20% |
| 2026-07-02 | 5.69 | 5.64 | -0.10 | -1.74% | 5.62 | 5.79 | 277510 | 15758 | 1.25% |
| 2026-07-01 | 5.50 | 5.74 | 0.22 | 3.99% | 5.48 | 5.82 | 497899 | 28347 | 2.25% |
| 2026-06-30 | 5.48 | 5.52 | 0.05 | 0.91% | 5.43 | 5.65 | 249330 | 13814 | 1.13% |
| 2026-06-29 | 5.46 | 5.47 | 0.01 | 0.18% | 5.39 | 5.55 | 248879 | 13643 | 1.12% |
| 2026-06-26 | 5.66 | 5.46 | -0.27 | -4.71% | 5.46 | 5.75 | 365634 | 20347 | 1.65% |
| 2026-06-25 | 5.58 | 5.73 | 0.14 | 2.50% | 5.45 | 5.76 | 449370 | 25345 | 2.03% |
| 2026-06-24 | 5.72 | 5.59 | -0.12 | -2.10% | 5.57 | 6.06 | 496417 | 28653 | 2.24% |
| 2026-06-23 | 5.58 | 5.71 | 0.09 | 1.60% | 5.57 | 5.84 | 502554 | 28867 | 2.27% |
| 2026-06-22 | 5.31 | 5.62 | 0.28 | 5.24% | 5.24 | 5.64 | 483697 | 26364 | 2.19% |
| 2026-06-18 | 5.51 | 5.34 | -0.18 | -3.26% | 5.31 | 5.52 | 217302 | 11707 | 0.98% |
| 2026-06-17 | 5.51 | 5.52 | -0.03 | -0.54% | 5.50 | 5.62 | 218095 | 12094 | 0.99% |
| 2026-06-16 | 5.47 | 5.55 | 0.05 | 0.91% | 5.42 | 5.58 | 293964 | 16226 | 1.33% |
| 2026-06-15 | 5.43 | 5.50 | 0.12 | 2.23% | 5.41 | 5.73 | 430207 | 23909 | 1.94% |
| 2026-06-12 | 5.23 | 5.38 | 0.18 | 3.46% | 5.19 | 5.41 | 280466 | 14924 | 1.27% |
| 2026-06-11 | 5.33 | 5.20 | -0.15 | -2.80% | 5.18 | 5.38 | 236397 | 12398 | 1.07% |
| 2026-06-10 | 5.28 | 5.35 | 0.05 | 0.94% | 5.22 | 5.37 | 241583 | 12813 | 1.09% |
| 2026-06-09 | 5.39 | 5.30 | -0.10 | -1.85% | 5.29 | 5.42 | 230864 | 12310 | 1.04% |