当前时间：2026-09-17 03:14:30 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 | 5.18 | 5.24 | 0.05 | 0.96% | 5.12 | 5.27 | 329089 | 17133 | 0.82% |
| 2026-09-15 | 5.15 | 5.19 | 0.01 | 0.19% | 5.14 | 5.20 | 253732 | 13127 | 0.63% |
| 2026-09-14 | 5.19 | 5.18 | -0.03 | -0.58% | 5.09 | 5.20 | 300167 | 15469 | 0.75% |
| 2026-09-11 | 5.24 | 5.21 | -0.06 | -1.14% | 5.13 | 5.24 | 420500 | 21771 | 1.04% |
| 2026-09-10 | 5.26 | 5.27 | -0.02 | -0.38% | 5.21 | 5.31 | 353654 | 18603 | 0.88% |
| 2026-09-09 | 5.25 | 5.29 | 0.03 | 0.57% | 5.22 | 5.30 | 417263 | 21972 | 1.04% |
| 2026-09-08 | 5.17 | 5.26 | 0.08 | 1.54% | 5.16 | 5.31 | 451212 | 23642 | 1.12% |
| 2026-09-07 | 5.19 | 5.18 | -0.03 | -0.58% | 5.16 | 5.21 | 280027 | 14514 | 0.70% |
| 2026-09-04 | 5.22 | 5.21 | 0.00 | 0.00% | 5.18 | 5.27 | 355591 | 18583 | 0.88% |
| 2026-09-03 | 5.22 | 5.21 | -0.01 | -0.19% | 5.18 | 5.27 | 357168 | 18616 | 0.89% |
| 2026-09-02 | 5.27 | 5.22 | -0.09 | -1.69% | 5.19 | 5.28 | 393220 | 20514 | 0.98% |
| 2026-09-01 | 5.24 | 5.31 | 0.03 | 0.57% | 5.24 | 5.38 | 636590 | 33766 | 1.58% |
| 2026-08-31 | 5.20 | 5.28 | 0.16 | 3.13% | 5.17 | 5.31 | 764311 | 40158 | 1.90% |
| 2026-08-28 | 5.13 | 5.12 | 0.01 | 0.20% | 5.09 | 5.14 | 295654 | 15117 | 0.73% |
| 2026-08-27 | 5.08 | 5.11 | 0.01 | 0.20% | 5.06 | 5.11 | 292525 | 14881 | 0.73% |
| 2026-08-26 | 5.06 | 5.10 | 0.04 | 0.79% | 5.05 | 5.13 | 281173 | 14343 | 0.70% |
| 2026-08-25 | 5.02 | 5.06 | 0.02 | 0.40% | 5.01 | 5.08 | 227843 | 11521 | 0.57% |
| 2026-08-24 | 5.07 | 5.04 | -0.04 | -0.79% | 5.02 | 5.11 | 238839 | 12066 | 0.59% |
| 2026-08-21 | 5.08 | 5.08 | 0.00 | 0.00% | 4.99 | 5.09 | 286875 | 14474 | 0.71% |
| 2026-08-20 | 5.07 | 5.08 | 0.02 | 0.40% | 5.05 | 5.12 | 309116 | 15691 | 0.77% |
| 2026-08-19 | 5.20 | 5.06 | -0.17 | -3.25% | 5.05 | 5.23 | 580911 | 29639 | 1.44% |
| 2026-08-18 | 5.22 | 5.23 | -0.02 | -0.38% | 5.19 | 5.28 | 447739 | 23441 | 1.11% |
| 2026-08-17 | 5.29 | 5.25 | -0.04 | -0.76% | 5.17 | 5.32 | 609938 | 31784 | 1.52% |
| 2026-08-14 | 5.33 | 5.29 | -0.06 | -1.12% | 5.27 | 5.45 | 708642 | 37865 | 1.76% |
| 2026-08-13 | 5.20 | 5.35 | 0.14 | 2.69% | 5.17 | 5.43 | 1081245 | 57727 | 2.69% |
| 2026-08-12 | 5.16 | 5.21 | 0.05 | 0.97% | 5.14 | 5.23 | 368391 | 19102 | 0.92% |
| 2026-08-11 | 5.20 | 5.16 | -0.06 | -1.15% | 5.14 | 5.22 | 355474 | 18358 | 0.88% |
| 2026-08-10 | 5.20 | 5.22 | 0.03 | 0.58% | 5.16 | 5.23 | 391838 | 20385 | 0.97% |
| 2026-08-07 | 5.18 | 5.19 | -0.02 | -0.38% | 5.13 | 5.21 | 373903 | 19359 | 0.93% |
| 2026-08-06 | 5.27 | 5.21 | -0.05 | -0.95% | 5.16 | 5.31 | 479786 | 25103 | 1.19% |
| 2026-08-05 | 5.25 | 5.26 | 0.01 | 0.19% | 5.21 | 5.29 | 497995 | 26157 | 1.24% |
| 2026-08-04 | 5.26 | 5.25 | -0.04 | -0.76% | 5.21 | 5.29 | 474329 | 24864 | 1.18% |
| 2026-08-03 | 5.17 | 5.29 | 0.11 | 2.12% | 5.16 | 5.29 | 430375 | 22546 | 1.07% |
| 2026-07-31 | 5.18 | 5.18 | 0.02 | 0.39% | 5.15 | 5.22 | 443727 | 23009 | 1.10% |
| 2026-07-30 | 5.14 | 5.16 | 0.01 | 0.19% | 5.10 | 5.20 | 374152 | 19269 | 0.93% |
| 2026-07-29 | 5.04 | 5.15 | 0.11 | 2.18% | 5.04 | 5.18 | 446262 | 22839 | 1.11% |
| 2026-07-28 | 5.03 | 5.04 | -0.05 | -0.98% | 5.03 | 5.08 | 307128 | 15510 | 0.76% |
| 2026-07-27 | 5.02 | 5.09 | 0.07 | 1.39% | 5.01 | 5.10 | 297042 | 15066 | 0.74% |
| 2026-07-24 | 5.14 | 5.02 | -0.17 | -3.28% | 5.01 | 5.18 | 414846 | 21027 | 1.03% |
| 2026-07-23 | 5.10 | 5.19 | 0.07 | 1.37% | 5.07 | 5.19 | 413775 | 21286 | 1.03% |
| 2026-07-22 | 5.16 | 5.12 | -0.06 | -1.16% | 5.09 | 5.22 | 431648 | 22106 | 1.07% |
| 2026-07-21 | 5.00 | 5.18 | 0.14 | 2.78% | 4.97 | 5.18 | 622812 | 31801 | 1.55% |
| 2026-07-20 | 4.98 | 5.04 | 0.07 | 1.41% | 4.95 | 5.07 | 516659 | 25899 | 1.28% |
| 2026-07-17 | 5.04 | 4.97 | -0.08 | -1.58% | 4.93 | 5.07 | 473915 | 23709 | 1.18% |
| 2026-07-16 | 5.09 | 5.05 | -0.05 | -0.98% | 5.01 | 5.10 | 414266 | 20930 | 1.03% |
| 2026-07-15 | 5.08 | 5.10 | 0.02 | 0.39% | 5.03 | 5.14 | 420900 | 21381 | 1.05% |
| 2026-07-14 | 5.01 | 5.08 | 0.08 | 1.60% | 4.92 | 5.09 | 473386 | 23733 | 1.18% |
| 2026-07-13 | 5.13 | 5.00 | -0.15 | -2.91% | 4.98 | 5.14 | 595922 | 29913 | 1.48% |
| 2026-07-10 | 5.16 | 5.15 | 0.01 | 0.19% | 5.08 | 5.24 | 736272 | 38102 | 1.83% |
| 2026-07-09 | 5.14 | 5.14 | -0.01 | -0.19% | 4.98 | 5.22 | 784043 | 39863 | 1.95% |
| 2026-07-08 | 5.34 | 5.15 | -0.25 | -4.63% | 5.11 | 5.42 | 976309 | 50794 | 2.43% |
| 2026-07-07 | 5.50 | 5.40 | -0.10 | -1.82% | 5.37 | 5.64 | 884290 | 48494 | 2.20% |
| 2026-07-06 | 5.80 | 5.50 | -0.29 | -5.01% | 5.48 | 6.01 | 1453865 | 82779 | 3.61% |
| 2026-07-03 | 6.12 | 5.79 | -0.41 | -6.61% | 5.78 | 6.18 | 1878403 | 110538 | 4.67% |
| 2026-07-02 | 6.01 | 6.20 | 0.12 | 1.97% | 5.81 | 6.38 | 1860108 | 114903 | 4.62% |
| 2026-07-01 | 6.16 | 6.08 | -0.09 | -1.46% | 6.04 | 6.48 | 1871466 | 116569 | 4.65% |
| 2026-06-30 | 5.80 | 6.17 | 0.34 | 5.83% | 5.73 | 6.29 | 2078288 | 125468 | 5.16% |
| 2026-06-29 | 6.54 | 5.83 | -0.64 | -9.89% | 5.82 | 6.74 | 2574356 | 156794 | 6.39% |
| 2026-06-26 | 6.66 | 6.47 | -0.29 | -4.29% | 6.40 | 6.78 | 2422584 | 158535 | 6.02% |
| 2026-06-25 | 6.15 | 6.77 | 0.62 | 10.08% | 6.08 | 6.77 | 2657061 | 175325 | 6.60% |
| 2026-06-24 | 6.23 | 6.15 | -0.17 | -2.69% | 6.03 | 6.30 | 1345458 | 82627 | 3.34% |
| 2026-06-23 | 6.19 | 6.32 | 0.04 | 0.64% | 6.12 | 6.41 | 1879480 | 118054 | 4.67% |
| 2026-06-22 | 5.71 | 6.28 | 0.46 | 7.90% | 5.68 | 6.40 | 2428742 | 151563 | 6.03% |
| 2026-06-18 | 6.01 | 5.82 | -0.26 | -4.28% | 5.75 | 6.04 | 1278122 | 74804 | 3.17% |
| 2026-06-17 | 5.96 | 6.08 | 0.05 | 0.83% | 5.82 | 6.18 | 1622546 | 97115 | 4.03% |
| 2026-06-16 | 5.93 | 6.03 | 0.03 | 0.50% | 5.85 | 6.11 | 1515458 | 90927 | 3.76% |
| 2026-06-15 | 5.76 | 6.00 | 0.30 | 5.26% | 5.70 | 6.04 | 1680148 | 99549 | 4.17% |
| 2026-06-12 | 5.64 | 5.70 | -0.04 | -0.70% | 5.53 | 5.87 | 1302359 | 73946 | 3.23% |
| 2026-06-11 | 5.58 | 5.74 | 0.07 | 1.23% | 5.51 | 5.96 | 1441818 | 83155 | 3.58% |
| 2026-06-10 | 5.75 | 5.67 | -0.15 | -2.58% | 5.63 | 6.03 | 1476962 | 85299 | 3.67% |
| 2026-06-09 | 5.90 | 5.82 | -0.28 | -4.59% | 5.72 | 5.94 | 1880914 | 109145 | 4.67% |