当前时间：2026-09-17 13:28:00 星期四交易中
| 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 | 5.25 | 5.45 | 0.27 | 5.21% | 5.14 | 5.56 | 199102 | 10711 | 3.62% |
| 2026-09-15 | 5.43 | 5.18 | -0.25 | -4.60% | 5.15 | 5.43 | 142558 | 7480 | 2.59% |
| 2026-09-14 | 5.39 | 5.43 | 0.04 | 0.74% | 5.38 | 5.51 | 108739 | 5913 | 1.98% |
| 2026-09-11 | 5.61 | 5.39 | -0.29 | -5.11% | 5.34 | 5.65 | 193935 | 10524 | 3.53% |
| 2026-09-10 | 5.57 | 5.68 | 0.13 | 2.34% | 5.53 | 5.76 | 229903 | 13003 | 4.18% |
| 2026-09-09 | 5.57 | 5.55 | -0.02 | -0.36% | 5.49 | 5.71 | 97201 | 5402 | 1.77% |
| 2026-09-08 | 5.41 | 5.57 | 0.17 | 3.15% | 5.37 | 5.61 | 133191 | 7370 | 2.42% |
| 2026-09-07 | 5.32 | 5.40 | 0.08 | 1.50% | 5.30 | 5.46 | 84192 | 4538 | 1.53% |
| 2026-09-04 | 5.30 | 5.32 | 0.05 | 0.95% | 5.24 | 5.36 | 75901 | 4034 | 1.38% |
| 2026-09-03 | 5.42 | 5.27 | -0.14 | -2.59% | 5.25 | 5.43 | 107954 | 5740 | 1.96% |
| 2026-09-02 | 5.39 | 5.41 | 0.04 | 0.74% | 5.27 | 5.52 | 128378 | 6929 | 2.33% |
| 2026-09-01 | 5.31 | 5.37 | 0.07 | 1.32% | 5.28 | 5.39 | 69011 | 3695 | 1.25% |
| 2026-08-31 | 5.40 | 5.30 | -0.09 | -1.67% | 5.29 | 5.41 | 65702 | 3494 | 1.19% |
| 2026-08-28 | 5.36 | 5.39 | 0.07 | 1.32% | 5.28 | 5.41 | 65781 | 3521 | 1.20% |
| 2026-08-27 | 5.33 | 5.32 | -0.03 | -0.56% | 5.29 | 5.38 | 45242 | 2406 | 0.82% |
| 2026-08-26 | 5.33 | 5.35 | 0.03 | 0.56% | 5.30 | 5.39 | 44669 | 2388 | 0.81% |
| 2026-08-25 | 5.18 | 5.35 | 0.14 | 2.69% | 5.18 | 5.36 | 63088 | 3345 | 1.15% |
| 2026-08-24 | 5.27 | 5.21 | -0.04 | -0.76% | 5.19 | 5.29 | 42423 | 2215 | 0.77% |
| 2026-08-21 | 5.27 | 5.25 | -0.02 | -0.38% | 5.16 | 5.27 | 55595 | 2903 | 1.01% |
| 2026-08-20 | 5.20 | 5.27 | 0.10 | 1.93% | 5.17 | 5.30 | 64964 | 3421 | 1.18% |
| 2026-08-19 | 5.32 | 5.17 | -0.19 | -3.54% | 5.16 | 5.36 | 97406 | 5098 | 1.77% |
| 2026-08-18 | 5.28 | 5.36 | 0.04 | 0.75% | 5.28 | 5.40 | 83982 | 4489 | 1.53% |
| 2026-08-17 | 5.28 | 5.32 | 0.05 | 0.95% | 5.20 | 5.33 | 64042 | 3386 | 1.16% |
| 2026-08-14 | 5.30 | 5.27 | -0.01 | -0.19% | 5.22 | 5.33 | 59559 | 3132 | 1.08% |
| 2026-08-13 | 5.34 | 5.28 | -0.05 | -0.94% | 5.24 | 5.35 | 76651 | 4062 | 1.39% |
| 2026-08-12 | 5.32 | 5.33 | 0.04 | 0.76% | 5.27 | 5.35 | 60489 | 3214 | 1.10% |
| 2026-08-11 | 5.32 | 5.29 | -0.04 | -0.75% | 5.26 | 5.36 | 81115 | 4299 | 1.47% |
| 2026-08-10 | 5.11 | 5.33 | 0.20 | 3.90% | 5.11 | 5.37 | 120687 | 6375 | 2.19% |
| 2026-08-07 | 5.11 | 5.13 | 0.02 | 0.39% | 5.05 | 5.15 | 82255 | 4203 | 1.50% |
| 2026-08-06 | 5.09 | 5.11 | 0.02 | 0.39% | 5.01 | 5.14 | 93402 | 4743 | 1.70% |
| 2026-08-05 | 5.22 | 5.09 | 0.01 | 0.20% | 5.06 | 5.24 | 145945 | 7480 | 2.65% |
| 2026-08-04 | 5.08 | 5.08 | 0.00 | 0.00% | 5.05 | 5.13 | 60358 | 3066 | 1.10% |
| 2026-08-03 | 5.00 | 5.08 | 0.08 | 1.60% | 4.98 | 5.09 | 70554 | 3566 | 1.28% |
| 2026-07-31 | 4.89 | 5.00 | 0.06 | 1.21% | 4.89 | 5.01 | 57948 | 2881 | 1.05% |
| 2026-07-30 | 4.94 | 4.94 | -0.01 | -0.20% | 4.91 | 5.03 | 91024 | 4528 | 1.65% |
| 2026-07-29 | 4.87 | 4.95 | 0.06 | 1.23% | 4.87 | 4.98 | 61048 | 3017 | 1.11% |
| 2026-07-28 | 4.82 | 4.89 | 0.04 | 0.82% | 4.81 | 4.93 | 51136 | 2499 | 0.93% |
| 2026-07-27 | 4.69 | 4.85 | 0.13 | 2.75% | 4.68 | 4.88 | 63233 | 3050 | 1.15% |
| 2026-07-24 | 4.80 | 4.72 | -0.14 | -2.88% | 4.70 | 4.86 | 59588 | 2833 | 1.08% |
| 2026-07-23 | 4.75 | 4.86 | 0.11 | 2.32% | 4.70 | 4.87 | 61042 | 2933 | 1.11% |
| 2026-07-22 | 4.76 | 4.75 | -0.01 | -0.21% | 4.72 | 4.83 | 63384 | 3015 | 1.15% |
| 2026-07-21 | 4.91 | 4.76 | -0.15 | -3.05% | 4.70 | 4.94 | 105906 | 5060 | 1.93% |
| 2026-07-20 | 4.95 | 4.91 | -0.01 | -0.20% | 4.85 | 5.03 | 110324 | 5442 | 2.01% |
| 2026-07-17 | 5.00 | 4.92 | -0.08 | -1.60% | 4.85 | 5.17 | 119995 | 5994 | 2.18% |
| 2026-07-16 | 4.90 | 5.00 | 0.08 | 1.63% | 4.86 | 5.05 | 87657 | 4365 | 1.59% |
| 2026-07-15 | 4.74 | 4.92 | 0.16 | 3.36% | 4.73 | 4.94 | 98212 | 4790 | 1.79% |
| 2026-07-14 | 4.63 | 4.76 | 0.10 | 2.15% | 4.62 | 4.78 | 64110 | 3019 | 1.17% |
| 2026-07-13 | 4.69 | 4.66 | -0.06 | -1.27% | 4.63 | 4.77 | 61266 | 2868 | 1.11% |
| 2026-07-10 | 4.61 | 4.72 | 0.09 | 1.94% | 4.56 | 4.81 | 84336 | 3985 | 1.53% |
| 2026-07-09 | 4.63 | 4.63 | -0.02 | -0.43% | 4.56 | 4.70 | 67614 | 3121 | 1.23% |
| 2026-07-08 | 4.57 | 4.65 | 0.04 | 0.87% | 4.51 | 4.73 | 66228 | 3069 | 1.20% |
| 2026-07-07 | 4.73 | 4.61 | -0.12 | -2.54% | 4.56 | 4.74 | 68870 | 3177 | 1.25% |
| 2026-07-06 | 4.69 | 4.73 | 0.06 | 1.28% | 4.67 | 4.78 | 63696 | 3011 | 1.16% |
| 2026-07-03 | 4.66 | 4.67 | 0.06 | 1.30% | 4.63 | 4.73 | 59295 | 2771 | 1.08% |
| 2026-07-02 | 4.56 | 4.61 | 0.05 | 1.10% | 4.54 | 4.71 | 79301 | 3677 | 1.44% |
| 2026-07-01 | 4.46 | 4.56 | 0.11 | 2.47% | 4.42 | 4.61 | 85527 | 3875 | 1.56% |
| 2026-06-30 | 4.55 | 4.45 | -0.10 | -2.20% | 4.40 | 4.57 | 76947 | 3424 | 1.40% |
| 2026-06-29 | 4.50 | 4.55 | 0.03 | 0.66% | 4.38 | 4.58 | 84882 | 3815 | 1.54% |
| 2026-06-26 | 4.61 | 4.52 | -0.15 | -3.21% | 4.52 | 4.65 | 81770 | 3747 | 1.49% |
| 2026-06-25 | 4.85 | 4.67 | -0.18 | -3.71% | 4.66 | 4.86 | 100465 | 4735 | 1.83% |
| 2026-06-24 | 5.01 | 4.85 | -0.21 | -4.15% | 4.84 | 5.05 | 92280 | 4522 | 1.68% |
| 2026-06-23 | 4.91 | 5.06 | 0.10 | 2.02% | 4.91 | 5.09 | 74060 | 3737 | 1.35% |
| 2026-06-22 | 4.98 | 4.96 | -0.03 | -0.60% | 4.80 | 4.98 | 91734 | 4474 | 1.67% |
| 2026-06-18 | 5.09 | 4.99 | -0.11 | -2.16% | 4.99 | 5.10 | 71100 | 3566 | 1.29% |
| 2026-06-17 | 5.25 | 5.10 | -0.19 | -3.59% | 5.08 | 5.26 | 105088 | 5398 | 1.91% |
| 2026-06-16 | 5.04 | 5.29 | 0.23 | 4.55% | 4.98 | 5.35 | 153606 | 7958 | 2.79% |
| 2026-06-15 | 5.16 | 5.06 | -0.08 | -1.56% | 5.00 | 5.24 | 90330 | 4603 | 1.64% |
| 2026-06-12 | 5.05 | 5.14 | 0.12 | 2.39% | 5.01 | 5.15 | 78712 | 4010 | 1.43% |
| 2026-06-11 | 5.04 | 5.02 | -0.06 | -1.18% | 4.97 | 5.08 | 65088 | 3265 | 1.18% |
| 2026-06-10 | 5.09 | 5.08 | -0.03 | -0.59% | 5.01 | 5.13 | 61273 | 3100 | 1.11% |
| 2026-06-09 | 5.15 | 5.11 | -0.01 | -0.20% | 5.06 | 5.16 | 55165 | 2819 | 1.00% |