当前时间：2026-09-16 20:39:54 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 | 5.60 | 5.80 | 0.24 | 4.32% | 5.40 | 6.09 | 792791 | 45456 | 6.10% |
| 2026-09-15 | 5.64 | 5.56 | -0.09 | -1.59% | 5.54 | 5.70 | 469194 | 26372 | 3.61% |
| 2026-09-14 | 5.51 | 5.65 | 0.11 | 1.99% | 5.45 | 5.70 | 624147 | 35131 | 4.80% |
| 2026-09-11 | 5.59 | 5.54 | -0.09 | -1.60% | 5.43 | 5.63 | 466652 | 25667 | 3.59% |
| 2026-09-10 | 5.70 | 5.63 | -0.06 | -1.05% | 5.61 | 5.78 | 606562 | 34370 | 4.67% |
| 2026-09-09 | 5.73 | 5.69 | -0.21 | -3.56% | 5.66 | 5.98 | 1293093 | 74230 | 9.95% |
| 2026-09-08 | 5.73 | 5.90 | 0.31 | 5.55% | 5.64 | 6.15 | 1754746 | 104331 | 13.50% |
| 2026-09-07 | 5.08 | 5.59 | 0.51 | 10.04% | 5.08 | 5.59 | 420103 | 22526 | 3.23% |
| 2026-09-04 | 5.09 | 5.08 | 0.01 | 0.20% | 5.06 | 5.20 | 221093 | 11370 | 1.70% |
| 2026-09-03 | 5.13 | 5.07 | -0.03 | -0.59% | 5.03 | 5.14 | 128995 | 6550 | 0.99% |
| 2026-09-02 | 5.13 | 5.10 | -0.08 | -1.54% | 5.05 | 5.13 | 155526 | 7909 | 1.20% |
| 2026-09-01 | 5.12 | 5.18 | 0.03 | 0.58% | 5.12 | 5.22 | 163607 | 8480 | 1.26% |
| 2026-08-31 | 5.07 | 5.15 | 0.02 | 0.39% | 5.04 | 5.15 | 142080 | 7235 | 1.09% |
| 2026-08-28 | 5.16 | 5.13 | -0.05 | -0.97% | 5.12 | 5.20 | 143744 | 7409 | 1.11% |
| 2026-08-27 | 5.08 | 5.18 | 0.10 | 1.97% | 5.06 | 5.18 | 176764 | 9086 | 1.36% |
| 2026-08-26 | 5.06 | 5.08 | 0.01 | 0.20% | 5.05 | 5.13 | 142759 | 7271 | 1.10% |
| 2026-08-25 | 4.96 | 5.07 | 0.08 | 1.60% | 4.90 | 5.11 | 179165 | 8989 | 1.38% |
| 2026-08-24 | 5.06 | 4.99 | -0.08 | -1.58% | 4.91 | 5.08 | 166254 | 8286 | 1.28% |
| 2026-08-21 | 5.04 | 5.07 | 0.04 | 0.80% | 4.96 | 5.08 | 148030 | 7452 | 1.14% |
| 2026-08-20 | 5.01 | 5.03 | 0.06 | 1.21% | 4.99 | 5.09 | 162783 | 8209 | 1.25% |
| 2026-08-19 | 5.21 | 4.97 | -0.32 | -6.05% | 4.96 | 5.21 | 310455 | 15688 | 2.39% |
| 2026-08-18 | 5.36 | 5.29 | -0.09 | -1.67% | 5.20 | 5.37 | 246276 | 12984 | 1.89% |
| 2026-08-17 | 5.23 | 5.38 | 0.14 | 2.67% | 5.21 | 5.38 | 240049 | 12758 | 1.85% |
| 2026-08-14 | 5.23 | 5.24 | 0.04 | 0.77% | 5.14 | 5.27 | 195592 | 10185 | 1.50% |
| 2026-08-13 | 5.31 | 5.20 | -0.09 | -1.70% | 5.20 | 5.41 | 256357 | 13618 | 1.97% |
| 2026-08-12 | 5.21 | 5.29 | 0.08 | 1.54% | 5.21 | 5.30 | 186112 | 9794 | 1.43% |
| 2026-08-11 | 5.22 | 5.21 | -0.04 | -0.76% | 5.18 | 5.28 | 161170 | 8432 | 1.24% |
| 2026-08-10 | 5.24 | 5.25 | 0.01 | 0.19% | 5.15 | 5.26 | 219434 | 11434 | 1.69% |
| 2026-08-07 | 5.26 | 5.24 | -0.01 | -0.19% | 5.13 | 5.30 | 237305 | 12369 | 1.83% |
| 2026-08-06 | 5.26 | 5.25 | -0.06 | -1.13% | 5.15 | 5.30 | 255880 | 13397 | 1.97% |
| 2026-08-05 | 5.19 | 5.31 | 0.11 | 2.12% | 5.17 | 5.36 | 292790 | 15500 | 2.25% |
| 2026-08-04 | 5.08 | 5.20 | 0.14 | 2.77% | 5.07 | 5.23 | 259225 | 13365 | 1.99% |
| 2026-08-03 | 4.99 | 5.06 | 0.04 | 0.80% | 4.96 | 5.08 | 179012 | 9026 | 1.38% |
| 2026-07-31 | 5.01 | 5.02 | 0.16 | 3.29% | 4.96 | 5.11 | 329276 | 16613 | 2.53% |
| 2026-07-30 | 4.95 | 4.86 | -0.13 | -2.61% | 4.82 | 5.00 | 236412 | 11589 | 1.82% |
| 2026-07-29 | 4.83 | 4.99 | 0.16 | 3.31% | 4.74 | 4.99 | 288873 | 14098 | 2.22% |
| 2026-07-28 | 4.79 | 4.83 | -0.03 | -0.62% | 4.79 | 4.96 | 255589 | 12481 | 1.97% |
| 2026-07-27 | 4.70 | 4.86 | 0.17 | 3.62% | 4.69 | 4.86 | 245955 | 11812 | 1.89% |
| 2026-07-24 | 4.76 | 4.69 | -0.15 | -3.10% | 4.67 | 4.84 | 218885 | 10373 | 1.68% |
| 2026-07-23 | 4.81 | 4.84 | 0.04 | 0.83% | 4.70 | 4.85 | 275703 | 13228 | 2.12% |
| 2026-07-22 | 4.90 | 4.80 | -0.16 | -3.23% | 4.80 | 5.06 | 408264 | 20126 | 3.14% |
| 2026-07-21 | 4.86 | 4.96 | 0.05 | 1.02% | 4.43 | 4.99 | 583956 | 27694 | 4.49% |
| 2026-07-20 | 5.40 | 4.91 | -0.54 | -9.91% | 4.91 | 5.40 | 532227 | 26967 | 4.09% |
| 2026-07-17 | 6.00 | 5.45 | -0.60 | -9.92% | 5.45 | 6.05 | 702702 | 39095 | 5.41% |
| 2026-07-16 | 6.01 | 6.05 | -0.10 | -1.63% | 6.00 | 6.38 | 551653 | 33967 | 4.24% |
| 2026-07-15 | 6.35 | 6.15 | -0.13 | -2.07% | 6.09 | 6.55 | 570479 | 35676 | 4.39% |
| 2026-07-14 | 6.48 | 6.28 | -0.20 | -3.09% | 6.00 | 6.72 | 917269 | 58058 | 7.06% |
| 2026-07-13 | 6.57 | 6.48 | -0.14 | -2.11% | 6.44 | 6.72 | 717918 | 47382 | 5.52% |
| 2026-07-10 | 6.62 | 6.62 | -0.02 | -0.30% | 6.54 | 6.82 | 932612 | 62533 | 7.17% |
| 2026-07-09 | 5.99 | 6.64 | 0.60 | 9.93% | 5.95 | 6.64 | 861050 | 55132 | 6.62% |
| 2026-07-08 | 6.31 | 6.04 | -0.39 | -6.07% | 6.02 | 6.42 | 463226 | 28619 | 3.56% |
| 2026-07-07 | 6.20 | 6.43 | 0.17 | 2.72% | 6.09 | 6.48 | 611530 | 38283 | 4.70% |
| 2026-07-06 | 6.12 | 6.26 | 0.17 | 2.79% | 5.85 | 6.42 | 649206 | 39873 | 4.99% |
| 2026-07-03 | 6.27 | 6.09 | -0.21 | -3.33% | 5.98 | 6.34 | 528882 | 32493 | 4.07% |
| 2026-07-02 | 6.61 | 6.30 | -0.55 | -8.03% | 6.26 | 6.65 | 760681 | 49097 | 5.85% |
| 2026-07-01 | 6.95 | 6.85 | -0.15 | -2.14% | 6.82 | 7.12 | 876191 | 60634 | 6.74% |
| 2026-06-30 | 6.60 | 7.00 | 0.32 | 4.79% | 6.38 | 7.00 | 1030926 | 68949 | 7.93% |
| 2026-06-29 | 6.76 | 6.68 | -0.14 | -2.05% | 6.50 | 6.95 | 920783 | 61586 | 7.08% |
| 2026-06-26 | 6.39 | 6.82 | 0.35 | 5.41% | 6.29 | 7.08 | 1233249 | 83362 | 9.49% |
| 2026-06-25 | 6.03 | 6.47 | 0.35 | 5.72% | 5.99 | 6.57 | 1043280 | 66303 | 8.03% |
| 2026-06-24 | 5.93 | 6.12 | 0.15 | 2.51% | 5.92 | 6.19 | 688209 | 41967 | 5.29% |
| 2026-06-23 | 5.82 | 5.97 | 0.08 | 1.36% | 5.81 | 6.11 | 454771 | 27214 | 3.50% |
| 2026-06-22 | 6.05 | 5.89 | -0.16 | -2.64% | 5.70 | 6.09 | 538907 | 31500 | 4.15% |
| 2026-06-18 | 6.00 | 6.05 | 0.03 | 0.50% | 5.98 | 6.14 | 476463 | 28882 | 3.67% |
| 2026-06-17 | 5.95 | 6.02 | 0.04 | 0.67% | 5.92 | 6.02 | 334677 | 19957 | 2.57% |
| 2026-06-16 | 5.95 | 5.98 | 0.04 | 0.67% | 5.89 | 6.08 | 363130 | 21764 | 2.79% |
| 2026-06-15 | 5.85 | 5.94 | 0.17 | 2.95% | 5.81 | 5.95 | 324689 | 19168 | 2.50% |
| 2026-06-12 | 5.84 | 5.77 | 0.05 | 0.87% | 5.73 | 5.94 | 299843 | 17499 | 2.31% |
| 2026-06-11 | 5.84 | 5.72 | -0.17 | -2.89% | 5.66 | 5.89 | 259655 | 14884 | 2.00% |
| 2026-06-10 | 5.81 | 5.89 | 0.00 | 0.00% | 5.79 | 6.03 | 310595 | 18316 | 2.39% |
| 2026-06-09 | 5.86 | 5.89 | 0.22 | 3.88% | 5.74 | 5.92 | 311876 | 18235 | 2.40% |
| 2026-06-08 | 5.80 | 5.67 | -0.35 | -5.81% | 5.63 | 5.97 | 333124 | 19260 | 2.56% |