当前时间：2026-09-17 14:30:23 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 | 5.26 | 5.14 | -0.14 | -2.65% | 5.08 | 5.26 | 130024 | 6687 | 1.29% |
| 2026-09-15 | 5.28 | 5.28 | -0.01 | -0.19% | 5.23 | 5.31 | 66147 | 3492 | 0.66% |
| 2026-09-14 | 5.25 | 5.29 | 0.02 | 0.38% | 5.25 | 5.33 | 85724 | 4531 | 0.85% |
| 2026-09-11 | 5.33 | 5.27 | -0.07 | -1.31% | 5.25 | 5.33 | 115885 | 6121 | 1.15% |
| 2026-09-10 | 5.31 | 5.34 | 0.04 | 0.75% | 5.26 | 5.35 | 83879 | 4461 | 0.83% |
| 2026-09-09 | 5.28 | 5.30 | 0.00 | 0.00% | 5.23 | 5.31 | 76627 | 4045 | 0.76% |
| 2026-09-08 | 5.22 | 5.30 | 0.08 | 1.53% | 5.21 | 5.30 | 94325 | 4975 | 0.93% |
| 2026-09-07 | 5.18 | 5.22 | 0.02 | 0.38% | 5.15 | 5.23 | 71115 | 3696 | 0.70% |
| 2026-09-04 | 5.19 | 5.20 | 0.03 | 0.58% | 5.17 | 5.24 | 71975 | 3753 | 0.71% |
| 2026-09-03 | 5.20 | 5.17 | -0.02 | -0.39% | 5.16 | 5.22 | 67186 | 3487 | 0.67% |
| 2026-09-02 | 5.26 | 5.19 | -0.08 | -1.52% | 5.17 | 5.26 | 72814 | 3789 | 0.72% |
| 2026-09-01 | 5.25 | 5.27 | 0.00 | 0.00% | 5.24 | 5.30 | 77184 | 4070 | 0.76% |
| 2026-08-31 | 5.26 | 5.27 | 0.00 | 0.00% | 5.23 | 5.31 | 100523 | 5301 | 1.00% |
| 2026-08-28 | 5.23 | 5.27 | 0.01 | 0.19% | 5.17 | 5.29 | 93366 | 4876 | 0.93% |
| 2026-08-27 | 5.24 | 5.26 | 0.00 | 0.00% | 5.23 | 5.33 | 100691 | 5310 | 1.00% |
| 2026-08-26 | 5.17 | 5.26 | 0.07 | 1.35% | 5.17 | 5.28 | 74293 | 3904 | 0.74% |
| 2026-08-25 | 5.11 | 5.19 | 0.05 | 0.97% | 5.11 | 5.22 | 51746 | 2684 | 0.51% |
| 2026-08-24 | 5.10 | 5.14 | 0.05 | 0.98% | 5.09 | 5.18 | 62478 | 3212 | 0.62% |
| 2026-08-21 | 5.22 | 5.09 | -0.14 | -2.68% | 5.05 | 5.23 | 111544 | 5686 | 1.11% |
| 2026-08-20 | 5.12 | 5.23 | 0.21 | 4.18% | 5.12 | 5.27 | 181041 | 9426 | 1.79% |
| 2026-08-19 | 5.10 | 5.02 | -0.08 | -1.57% | 5.00 | 5.12 | 95027 | 4805 | 0.94% |
| 2026-08-18 | 5.12 | 5.10 | -0.03 | -0.58% | 5.08 | 5.15 | 63157 | 3225 | 0.63% |
| 2026-08-17 | 5.15 | 5.13 | -0.01 | -0.19% | 5.07 | 5.15 | 49730 | 2544 | 0.49% |
| 2026-08-14 | 5.17 | 5.14 | -0.03 | -0.58% | 5.09 | 5.18 | 59253 | 3040 | 0.59% |
| 2026-08-13 | 5.22 | 5.17 | -0.07 | -1.34% | 5.14 | 5.24 | 87184 | 4509 | 0.86% |
| 2026-08-12 | 5.22 | 5.24 | 0.04 | 0.77% | 5.18 | 5.25 | 61617 | 3211 | 0.61% |
| 2026-08-11 | 5.25 | 5.20 | -0.04 | -0.76% | 5.20 | 5.27 | 58938 | 3077 | 0.58% |
| 2026-08-10 | 5.19 | 5.24 | 0.04 | 0.77% | 5.18 | 5.27 | 58994 | 3092 | 0.58% |
| 2026-08-07 | 5.25 | 5.20 | -0.08 | -1.52% | 5.15 | 5.27 | 95363 | 4962 | 0.95% |
| 2026-08-06 | 5.35 | 5.28 | -0.08 | -1.49% | 5.21 | 5.40 | 134065 | 7094 | 1.33% |
| 2026-08-05 | 5.37 | 5.36 | -0.01 | -0.19% | 5.32 | 5.41 | 140293 | 7522 | 1.39% |
| 2026-08-04 | 5.37 | 5.37 | 0.00 | 0.00% | 5.31 | 5.39 | 102646 | 5484 | 1.02% |
| 2026-08-03 | 5.28 | 5.37 | 0.07 | 1.32% | 5.28 | 5.39 | 93951 | 5033 | 0.93% |
| 2026-07-31 | 5.32 | 5.30 | -0.02 | -0.38% | 5.21 | 5.32 | 114051 | 6000 | 1.13% |
| 2026-07-30 | 5.23 | 5.32 | 0.08 | 1.53% | 5.22 | 5.33 | 98575 | 5219 | 0.98% |
| 2026-07-29 | 5.13 | 5.24 | 0.11 | 2.14% | 5.13 | 5.27 | 96247 | 5037 | 0.95% |
| 2026-07-28 | 5.11 | 5.13 | 0.02 | 0.39% | 5.07 | 5.16 | 53252 | 2725 | 0.53% |
| 2026-07-27 | 5.09 | 5.11 | 0.03 | 0.59% | 5.07 | 5.15 | 73044 | 3742 | 0.72% |
| 2026-07-24 | 5.18 | 5.08 | -0.12 | -2.31% | 5.08 | 5.21 | 65951 | 3381 | 0.65% |
| 2026-07-23 | 5.13 | 5.20 | 0.05 | 0.97% | 5.09 | 5.21 | 78908 | 4077 | 0.78% |
| 2026-07-22 | 5.10 | 5.15 | 0.05 | 0.98% | 5.02 | 5.16 | 119055 | 6063 | 1.18% |
| 2026-07-21 | 5.23 | 5.10 | -0.13 | -2.49% | 5.06 | 5.28 | 172045 | 8874 | 1.71% |
| 2026-07-20 | 5.20 | 5.36 | 0.15 | 2.88% | 5.20 | 5.39 | 189906 | 10091 | 1.88% |
| 2026-07-17 | 5.26 | 5.21 | -0.07 | -1.33% | 5.18 | 5.40 | 135525 | 7155 | 1.34% |
| 2026-07-16 | 5.19 | 5.28 | 0.09 | 1.73% | 5.13 | 5.30 | 144802 | 7572 | 1.44% |
| 2026-07-15 | 5.07 | 5.19 | 0.12 | 2.37% | 5.04 | 5.21 | 105949 | 5457 | 1.05% |
| 2026-07-14 | 4.96 | 5.07 | 0.10 | 2.01% | 4.96 | 5.08 | 83774 | 4216 | 0.83% |
| 2026-07-13 | 4.98 | 4.97 | -0.03 | -0.60% | 4.93 | 5.01 | 71750 | 3566 | 0.71% |
| 2026-07-10 | 4.91 | 5.00 | 0.07 | 1.42% | 4.85 | 5.04 | 104355 | 5184 | 1.03% |
| 2026-07-09 | 5.00 | 4.93 | -0.09 | -1.79% | 4.88 | 5.01 | 73292 | 3609 | 0.73% |
| 2026-07-08 | 5.00 | 5.02 | 0.04 | 0.80% | 4.90 | 5.07 | 55278 | 2769 | 0.55% |
| 2026-07-07 | 5.12 | 4.98 | -0.14 | -2.73% | 4.96 | 5.12 | 72963 | 3655 | 0.72% |
| 2026-07-06 | 5.06 | 5.12 | 0.08 | 1.59% | 5.01 | 5.14 | 89007 | 4534 | 0.88% |
| 2026-07-03 | 4.90 | 5.04 | 0.13 | 2.65% | 4.90 | 5.06 | 101721 | 5095 | 1.01% |
| 2026-07-02 | 4.90 | 4.91 | 0.01 | 0.20% | 4.87 | 4.98 | 78670 | 3872 | 0.78% |
| 2026-07-01 | 4.83 | 4.90 | 0.08 | 1.66% | 4.80 | 4.94 | 103765 | 5066 | 1.03% |
| 2026-06-30 | 4.94 | 4.82 | -0.13 | -2.63% | 4.79 | 4.98 | 100627 | 4878 | 1.00% |
| 2026-06-29 | 4.88 | 4.95 | 0.04 | 0.81% | 4.75 | 5.00 | 122384 | 5992 | 1.21% |
| 2026-06-26 | 4.96 | 4.91 | -0.05 | -1.01% | 4.85 | 5.00 | 121220 | 5951 | 1.20% |
| 2026-06-25 | 5.10 | 4.96 | -0.12 | -2.36% | 4.92 | 5.10 | 108353 | 5402 | 1.07% |
| 2026-06-24 | 5.22 | 5.08 | -0.13 | -2.50% | 5.07 | 5.23 | 80301 | 4108 | 0.80% |
| 2026-06-23 | 5.23 | 5.21 | -0.06 | -1.14% | 5.17 | 5.38 | 101117 | 5333 | 1.00% |
| 2026-06-22 | 5.27 | 5.27 | -0.01 | -0.19% | 5.10 | 5.30 | 112001 | 5807 | 1.11% |
| 2026-06-18 | 5.40 | 5.28 | -0.15 | -2.76% | 5.25 | 5.41 | 101302 | 5377 | 1.00% |
| 2026-06-17 | 5.47 | 5.43 | -0.04 | -0.73% | 5.32 | 5.49 | 133845 | 7217 | 1.33% |
| 2026-06-16 | 5.60 | 5.47 | -0.16 | -2.84% | 5.40 | 5.62 | 142890 | 7845 | 1.42% |
| 2026-06-15 | 5.59 | 5.63 | 0.08 | 1.44% | 5.56 | 5.66 | 130349 | 7311 | 1.29% |
| 2026-06-12 | 5.56 | 5.55 | 0.02 | 0.36% | 5.49 | 5.64 | 211379 | 11747 | 2.09% |
| 2026-06-11 | 5.60 | 5.53 | -0.09 | -1.60% | 5.51 | 5.65 | 90929 | 5047 | 0.90% |
| 2026-06-10 | 5.69 | 5.62 | -0.07 | -1.23% | 5.57 | 5.70 | 85488 | 4799 | 0.85% |
| 2026-06-09 | 5.74 | 5.69 | -0.05 | -0.87% | 5.66 | 5.77 | 89767 | 5130 | 0.89% |