当前时间：2026-09-17 02:39:34 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 | 5.49 | 6.03 | 0.55 | 10.04% | 5.41 | 6.03 | 1502835 | 86847 | 4.19% |
| 2026-09-15 | 5.60 | 5.48 | -0.17 | -3.01% | 5.46 | 5.65 | 976102 | 54049 | 2.72% |
| 2026-09-14 | 5.67 | 5.65 | -0.06 | -1.05% | 5.55 | 5.76 | 682403 | 38541 | 1.90% |
| 2026-09-11 | 5.70 | 5.71 | -0.06 | -1.04% | 5.49 | 5.78 | 1196684 | 67290 | 3.33% |
| 2026-09-10 | 5.88 | 5.77 | -0.11 | -1.87% | 5.75 | 6.06 | 1295412 | 76557 | 3.61% |
| 2026-09-09 | 5.82 | 5.88 | 0.07 | 1.20% | 5.73 | 5.92 | 1370301 | 80142 | 3.82% |
| 2026-09-08 | 5.52 | 5.81 | 0.31 | 5.64% | 5.49 | 5.93 | 1731964 | 100189 | 4.83% |
| 2026-09-07 | 5.43 | 5.50 | 0.11 | 2.04% | 5.43 | 5.57 | 873365 | 48133 | 2.43% |
| 2026-09-04 | 5.55 | 5.39 | -0.12 | -2.18% | 5.34 | 5.71 | 1085864 | 60004 | 3.03% |
| 2026-09-03 | 5.66 | 5.51 | -0.08 | -1.43% | 5.42 | 5.69 | 848054 | 46729 | 2.36% |
| 2026-09-02 | 5.57 | 5.59 | 0.00 | 0.00% | 5.56 | 5.80 | 1497248 | 84887 | 4.17% |
| 2026-09-01 | 5.69 | 5.59 | -0.09 | -1.58% | 5.53 | 5.69 | 881910 | 49358 | 2.46% |
| 2026-08-31 | 5.60 | 5.68 | 0.01 | 0.18% | 5.53 | 5.69 | 920150 | 51717 | 2.56% |
| 2026-08-28 | 5.54 | 5.67 | 0.08 | 1.43% | 5.53 | 5.72 | 1166723 | 65754 | 3.25% |
| 2026-08-27 | 5.28 | 5.59 | 0.27 | 5.08% | 5.26 | 5.61 | 1282566 | 70453 | 3.57% |
| 2026-08-26 | 5.24 | 5.32 | 0.04 | 0.76% | 5.15 | 5.36 | 969542 | 51123 | 2.70% |
| 2026-08-25 | 5.27 | 5.28 | -0.09 | -1.68% | 5.17 | 5.36 | 1136096 | 59744 | 3.17% |
| 2026-08-24 | 5.50 | 5.37 | -0.14 | -2.54% | 5.23 | 5.55 | 1605772 | 85941 | 4.48% |
| 2026-08-21 | 5.07 | 5.51 | 0.42 | 8.25% | 4.99 | 5.60 | 2724790 | 147569 | 7.59% |
| 2026-08-20 | 5.25 | 5.09 | -0.14 | -2.68% | 5.03 | 5.27 | 1244958 | 63700 | 3.47% |
| 2026-08-19 | 5.40 | 5.23 | -0.27 | -4.91% | 5.17 | 5.72 | 1570634 | 84444 | 4.38% |
| 2026-08-18 | 5.60 | 5.50 | -0.09 | -1.61% | 5.47 | 5.85 | 1761918 | 99138 | 4.91% |
| 2026-08-17 | 5.36 | 5.59 | 0.28 | 5.27% | 5.35 | 5.68 | 1710022 | 94356 | 4.77% |
| 2026-08-14 | 5.22 | 5.31 | 0.14 | 2.71% | 5.20 | 5.50 | 1270732 | 67498 | 3.54% |
| 2026-08-13 | 5.30 | 5.17 | -0.13 | -2.45% | 5.16 | 5.37 | 1101494 | 58081 | 3.07% |
| 2026-08-12 | 5.44 | 5.30 | -0.05 | -0.93% | 5.26 | 5.48 | 1285296 | 68363 | 3.58% |
| 2026-08-11 | 5.30 | 5.35 | 0.04 | 0.75% | 5.21 | 5.49 | 1970497 | 105100 | 5.49% |
| 2026-08-10 | 5.52 | 5.31 | -0.20 | -3.63% | 5.16 | 5.53 | 2581126 | 136225 | 7.19% |
| 2026-08-07 | 5.00 | 5.51 | 0.50 | 9.98% | 4.91 | 5.51 | 1529387 | 81147 | 4.26% |
| 2026-08-06 | 4.92 | 5.01 | 0.04 | 0.80% | 4.84 | 5.04 | 810032 | 40164 | 2.26% |
| 2026-08-05 | 4.72 | 4.97 | 0.24 | 5.07% | 4.68 | 5.00 | 923361 | 45235 | 2.57% |
| 2026-08-04 | 4.62 | 4.73 | 0.14 | 3.05% | 4.60 | 4.77 | 729738 | 34264 | 2.03% |
| 2026-08-03 | 4.56 | 4.59 | 0.01 | 0.22% | 4.51 | 4.65 | 657897 | 30210 | 1.83% |
| 2026-07-31 | 4.69 | 4.58 | 0.09 | 2.00% | 4.57 | 4.89 | 1099803 | 52044 | 3.06% |
| 2026-07-30 | 4.62 | 4.49 | -0.20 | -4.26% | 4.48 | 4.72 | 853230 | 39087 | 2.38% |
| 2026-07-29 | 4.63 | 4.69 | 0.01 | 0.21% | 4.53 | 4.74 | 882568 | 41013 | 2.46% |
| 2026-07-28 | 4.88 | 4.68 | -0.26 | -5.26% | 4.62 | 4.98 | 740627 | 35376 | 2.06% |
| 2026-07-27 | 4.74 | 4.94 | 0.23 | 4.88% | 4.69 | 4.95 | 815432 | 39593 | 2.27% |
| 2026-07-24 | 4.70 | 4.71 | -0.09 | -1.88% | 4.69 | 4.91 | 636617 | 30344 | 1.77% |
| 2026-07-23 | 4.78 | 4.80 | 0.04 | 0.84% | 4.73 | 4.92 | 678173 | 32679 | 1.89% |
| 2026-07-22 | 4.88 | 4.76 | -0.18 | -3.64% | 4.71 | 4.96 | 850664 | 41116 | 2.37% |
| 2026-07-21 | 4.65 | 4.94 | 0.29 | 6.24% | 4.34 | 4.99 | 1421068 | 66701 | 3.96% |
| 2026-07-20 | 5.25 | 4.65 | -0.51 | -9.88% | 4.64 | 5.26 | 1194812 | 58343 | 3.33% |
| 2026-07-17 | 5.51 | 5.16 | -0.42 | -7.53% | 5.10 | 5.61 | 911781 | 48432 | 2.54% |
| 2026-07-16 | 5.88 | 5.58 | -0.42 | -7.00% | 5.53 | 5.94 | 843580 | 48278 | 2.35% |
| 2026-07-15 | 6.28 | 6.00 | -0.25 | -4.00% | 5.96 | 6.31 | 672764 | 40980 | 1.87% |
| 2026-07-14 | 5.98 | 6.25 | 0.35 | 5.93% | 5.76 | 6.27 | 1099793 | 66126 | 3.06% |
| 2026-07-13 | 6.34 | 5.90 | -0.55 | -8.53% | 5.84 | 6.39 | 935439 | 56732 | 2.61% |
| 2026-07-10 | 6.58 | 6.45 | -0.15 | -2.27% | 6.44 | 6.96 | 1207943 | 80710 | 3.37% |
| 2026-07-09 | 6.44 | 6.60 | 0.21 | 3.29% | 6.06 | 6.61 | 1255383 | 79534 | 3.50% |
| 2026-07-08 | 6.77 | 6.39 | -0.34 | -5.05% | 6.38 | 6.84 | 1104772 | 72178 | 3.08% |
| 2026-07-07 | 6.91 | 6.73 | -0.25 | -3.58% | 6.69 | 7.21 | 953931 | 65717 | 2.66% |
| 2026-07-06 | 7.39 | 6.98 | -0.38 | -5.16% | 6.90 | 7.47 | 1256986 | 89719 | 3.50% |
| 2026-07-03 | 7.45 | 7.36 | -0.15 | -2.00% | 7.26 | 7.68 | 1371127 | 102354 | 3.82% |
| 2026-07-02 | 7.50 | 7.51 | -0.45 | -5.65% | 7.16 | 8.18 | 2095638 | 161564 | 5.84% |
| 2026-07-01 | 7.68 | 7.96 | 0.13 | 1.66% | 7.68 | 8.60 | 2442250 | 196947 | 6.81% |
| 2026-06-30 | 8.00 | 7.83 | -0.20 | -2.49% | 7.60 | 8.10 | 2476860 | 193418 | 6.90% |
| 2026-06-29 | 8.82 | 8.03 | -0.89 | -9.98% | 8.03 | 8.99 | 2253227 | 187194 | 6.28% |
| 2026-06-26 | 8.72 | 8.92 | 0.28 | 3.24% | 8.65 | 9.50 | 4025320 | 363529 | 11.22% |
| 2026-06-25 | 7.81 | 8.64 | 0.79 | 10.06% | 7.70 | 8.64 | 2744230 | 225995 | 7.65% |
| 2026-06-24 | 7.85 | 7.85 | -0.19 | -2.36% | 7.64 | 8.09 | 2245542 | 176341 | 6.26% |
| 2026-06-23 | 8.69 | 8.04 | -0.72 | -8.22% | 7.89 | 8.98 | 3157740 | 265639 | 8.80% |
| 2026-06-22 | 8.80 | 8.76 | -0.07 | -0.79% | 8.20 | 8.96 | 3616506 | 308994 | 10.08% |
| 2026-06-18 | 8.87 | 8.83 | -0.37 | -4.02% | 8.34 | 9.13 | 4085814 | 356213 | 11.39% |
| 2026-06-17 | 9.46 | 9.20 | 0.14 | 1.55% | 8.74 | 9.85 | 5885758 | 547895 | 16.40% |
| 2026-06-16 | 9.00 | 9.06 | 0.82 | 9.95% | 9.00 | 9.06 | 1031098 | 93335 | 2.87% |
| 2026-06-15 | 7.85 | 8.24 | 0.31 | 3.91% | 7.25 | 8.49 | 5391538 | 434880 | 15.03% |
| 2026-06-12 | 7.90 | 7.93 | 0.72 | 9.99% | 7.48 | 7.93 | 5777932 | 456695 | 16.10% |
| 2026-06-11 | 7.21 | 7.21 | 0.66 | 10.08% | 7.21 | 7.21 | 388870 | 28037 | 1.08% |
| 2026-06-10 | 6.55 | 6.55 | 0.60 | 10.08% | 6.55 | 6.55 | 314388 | 20592 | 0.88% |
| 2026-06-09 | 5.85 | 5.95 | 0.54 | 9.98% | 5.85 | 5.95 | 406417 | 24140 | 1.13% |