当前时间：2026-09-16 19:30:45 星期三休市中
| 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 | 5.43 | 5.49 | 0.03 | 0.55% | 5.38 | 5.53 | 132257 | 7240 | 1.14% |
| 2026-09-15 | 5.74 | 5.46 | -0.31 | -5.37% | 5.45 | 5.75 | 374323 | 20830 | 3.22% |
| 2026-09-14 | 5.93 | 5.77 | -0.20 | -3.35% | 5.73 | 5.96 | 403881 | 23461 | 3.47% |
| 2026-09-11 | 5.70 | 5.97 | 0.25 | 4.37% | 5.60 | 6.29 | 652562 | 38554 | 5.61% |
| 2026-09-10 | 5.82 | 5.72 | -0.12 | -2.05% | 5.68 | 5.82 | 114240 | 6548 | 0.98% |
| 2026-09-09 | 5.86 | 5.84 | -0.05 | -0.85% | 5.79 | 5.90 | 115439 | 6734 | 0.99% |
| 2026-09-08 | 5.74 | 5.89 | 0.17 | 2.97% | 5.73 | 5.94 | 212718 | 12464 | 1.83% |
| 2026-09-07 | 5.61 | 5.72 | 0.11 | 1.96% | 5.60 | 5.77 | 127965 | 7308 | 1.10% |
| 2026-09-04 | 5.61 | 5.61 | 0.03 | 0.54% | 5.57 | 5.70 | 103693 | 5854 | 0.89% |
| 2026-09-03 | 5.68 | 5.58 | -0.10 | -1.76% | 5.57 | 5.74 | 120679 | 6783 | 1.04% |
| 2026-09-02 | 5.79 | 5.68 | -0.13 | -2.24% | 5.65 | 5.80 | 117254 | 6666 | 1.01% |
| 2026-09-01 | 5.67 | 5.81 | 0.14 | 2.47% | 5.63 | 5.81 | 130854 | 7545 | 1.12% |
| 2026-08-31 | 5.70 | 5.67 | -0.06 | -1.05% | 5.62 | 5.70 | 89042 | 5043 | 0.76% |
| 2026-08-28 | 5.72 | 5.73 | 0.00 | 0.00% | 5.66 | 5.75 | 100634 | 5741 | 0.86% |
| 2026-08-27 | 5.73 | 5.73 | -0.03 | -0.52% | 5.66 | 5.79 | 100451 | 5738 | 0.86% |
| 2026-08-26 | 5.75 | 5.76 | 0.01 | 0.17% | 5.74 | 5.86 | 110094 | 6375 | 0.95% |
| 2026-08-25 | 5.64 | 5.75 | 0.16 | 2.86% | 5.58 | 5.78 | 135182 | 7704 | 1.16% |
| 2026-08-24 | 5.66 | 5.59 | -0.07 | -1.24% | 5.52 | 5.73 | 131583 | 7365 | 1.13% |
| 2026-08-21 | 5.86 | 5.66 | -0.26 | -4.39% | 5.62 | 5.89 | 232723 | 13260 | 2.00% |
| 2026-08-20 | 5.79 | 5.92 | 0.25 | 4.41% | 5.79 | 5.99 | 255750 | 15144 | 2.20% |
| 2026-08-19 | 5.78 | 5.67 | -0.14 | -2.41% | 5.64 | 5.83 | 132324 | 7552 | 1.14% |
| 2026-08-18 | 5.80 | 5.81 | -0.03 | -0.51% | 5.76 | 5.92 | 128256 | 7464 | 1.10% |
| 2026-08-17 | 5.88 | 5.84 | -0.08 | -1.35% | 5.67 | 5.90 | 191484 | 11091 | 1.64% |
| 2026-08-14 | 5.94 | 5.92 | 0.00 | 0.00% | 5.87 | 6.08 | 235609 | 14032 | 2.02% |
| 2026-08-13 | 5.83 | 5.92 | 0.08 | 1.37% | 5.74 | 6.04 | 271199 | 16093 | 2.33% |
| 2026-08-12 | 5.78 | 5.84 | 0.04 | 0.69% | 5.71 | 5.89 | 241331 | 14021 | 2.07% |
| 2026-08-11 | 5.67 | 5.80 | 0.10 | 1.75% | 5.66 | 6.00 | 334816 | 19584 | 2.88% |
| 2026-08-10 | 5.64 | 5.70 | 0.06 | 1.06% | 5.64 | 5.77 | 145642 | 8322 | 1.25% |
| 2026-08-07 | 5.57 | 5.64 | 0.09 | 1.62% | 5.48 | 5.64 | 144452 | 8030 | 1.24% |
| 2026-08-06 | 5.61 | 5.55 | -0.06 | -1.07% | 5.50 | 5.62 | 112763 | 6256 | 0.97% |
| 2026-08-05 | 5.62 | 5.61 | -0.04 | -0.71% | 5.57 | 5.67 | 130018 | 7306 | 1.12% |
| 2026-08-04 | 5.70 | 5.65 | -0.04 | -0.70% | 5.64 | 5.78 | 153809 | 8761 | 1.32% |
| 2026-08-03 | 5.62 | 5.69 | 0.07 | 1.25% | 5.60 | 5.72 | 95409 | 5412 | 0.82% |
| 2026-07-31 | 5.56 | 5.62 | 0.07 | 1.26% | 5.53 | 5.64 | 128104 | 7172 | 1.10% |
| 2026-07-30 | 5.51 | 5.55 | 0.01 | 0.18% | 5.47 | 5.64 | 124020 | 6886 | 1.07% |
| 2026-07-29 | 5.46 | 5.54 | 0.11 | 2.03% | 5.43 | 5.55 | 133709 | 7371 | 1.15% |
| 2026-07-28 | 5.40 | 5.43 | -0.01 | -0.18% | 5.38 | 5.51 | 128154 | 6983 | 1.10% |
| 2026-07-27 | 5.28 | 5.44 | 0.17 | 3.23% | 5.18 | 5.47 | 158233 | 8557 | 1.36% |
| 2026-07-24 | 5.49 | 5.27 | -0.26 | -4.70% | 5.26 | 5.55 | 177435 | 9514 | 1.52% |
| 2026-07-23 | 5.37 | 5.53 | 0.10 | 1.84% | 5.37 | 5.55 | 148319 | 8119 | 1.27% |
| 2026-07-22 | 5.41 | 5.43 | 0.00 | 0.00% | 5.36 | 5.54 | 156381 | 8500 | 1.34% |
| 2026-07-21 | 5.52 | 5.43 | -0.12 | -2.16% | 5.37 | 5.54 | 179235 | 9726 | 1.54% |
| 2026-07-20 | 5.40 | 5.55 | 0.13 | 2.40% | 5.35 | 5.63 | 217064 | 11926 | 1.86% |
| 2026-07-17 | 5.75 | 5.42 | -0.28 | -4.91% | 5.41 | 5.76 | 227778 | 12659 | 1.96% |
| 2026-07-16 | 5.60 | 5.70 | 0.09 | 1.60% | 5.48 | 5.74 | 189788 | 10695 | 1.63% |
| 2026-07-15 | 5.38 | 5.61 | 0.16 | 2.94% | 5.34 | 5.71 | 256702 | 14420 | 2.21% |
| 2026-07-14 | 5.33 | 5.45 | 0.13 | 2.44% | 5.30 | 5.49 | 169014 | 9159 | 1.45% |
| 2026-07-13 | 5.45 | 5.32 | -0.14 | -2.56% | 5.31 | 5.51 | 180653 | 9714 | 1.55% |
| 2026-07-10 | 5.27 | 5.46 | 0.19 | 3.61% | 5.17 | 5.53 | 217946 | 11816 | 1.87% |
| 2026-07-09 | 5.32 | 5.27 | -0.07 | -1.31% | 5.22 | 5.43 | 135309 | 7165 | 1.16% |
| 2026-07-08 | 5.30 | 5.34 | 0.00 | 0.00% | 5.28 | 5.45 | 115877 | 6188 | 1.00% |
| 2026-07-07 | 5.55 | 5.34 | -0.27 | -4.81% | 5.32 | 5.57 | 163858 | 8864 | 1.41% |
| 2026-07-06 | 5.41 | 5.61 | 0.21 | 3.89% | 5.40 | 5.81 | 263739 | 14835 | 2.27% |
| 2026-07-03 | 5.43 | 5.40 | 0.02 | 0.37% | 5.30 | 5.53 | 153035 | 8248 | 1.31% |
| 2026-07-02 | 5.29 | 5.38 | 0.05 | 0.94% | 5.29 | 5.62 | 189215 | 10300 | 1.63% |
| 2026-07-01 | 5.14 | 5.33 | 0.18 | 3.50% | 5.08 | 5.35 | 230373 | 12068 | 1.98% |
| 2026-06-30 | 5.36 | 5.15 | -0.21 | -3.92% | 5.13 | 5.36 | 164532 | 8556 | 1.41% |
| 2026-06-29 | 5.26 | 5.36 | 0.10 | 1.90% | 5.07 | 5.47 | 193806 | 10255 | 1.66% |
| 2026-06-26 | 5.50 | 5.26 | -0.27 | -4.88% | 5.26 | 5.53 | 195295 | 10400 | 1.68% |
| 2026-06-25 | 5.70 | 5.53 | -0.23 | -3.99% | 5.52 | 5.73 | 201446 | 11229 | 1.73% |
| 2026-06-24 | 5.89 | 5.76 | -0.17 | -2.87% | 5.74 | 5.98 | 173317 | 10107 | 1.49% |
| 2026-06-23 | 5.73 | 5.93 | 0.16 | 2.77% | 5.71 | 6.03 | 218542 | 12953 | 1.88% |
| 2026-06-22 | 5.85 | 5.77 | -0.13 | -2.20% | 5.61 | 5.89 | 190466 | 10853 | 1.64% |
| 2026-06-18 | 5.88 | 5.90 | 0.03 | 0.51% | 5.73 | 5.98 | 187953 | 11017 | 1.61% |
| 2026-06-17 | 5.77 | 5.87 | 0.11 | 1.91% | 5.67 | 5.93 | 198347 | 11569 | 1.70% |
| 2026-06-16 | 5.73 | 5.76 | -0.01 | -0.17% | 5.63 | 5.84 | 137126 | 7892 | 1.18% |
| 2026-06-15 | 5.86 | 5.77 | -0.06 | -1.03% | 5.69 | 5.89 | 191887 | 11097 | 1.65% |
| 2026-06-12 | 5.89 | 5.83 | -0.01 | -0.17% | 5.69 | 5.90 | 172188 | 10007 | 1.48% |
| 2026-06-11 | 5.90 | 5.84 | -0.08 | -1.35% | 5.75 | 6.03 | 181014 | 10609 | 1.56% |
| 2026-06-10 | 6.14 | 5.92 | -0.23 | -3.74% | 5.88 | 6.15 | 292145 | 17440 | 2.51% |
| 2026-06-09 | 5.60 | 6.15 | 0.56 | 10.02% | 5.48 | 6.15 | 323351 | 19204 | 2.78% |
| 2026-06-08 | 5.78 | 5.59 | -0.27 | -4.61% | 5.50 | 5.99 | 211424 | 11999 | 1.82% |