当前时间：2026-09-17 07:17:19 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 | 5.57 | 6.02 | 0.26 | 4.51% | 5.57 | 6.30 | 640047 | 38180 | 13.97% |
| 2026-09-15 | 5.65 | 5.76 | -0.10 | -1.71% | 5.49 | 6.22 | 660290 | 38166 | 14.41% |
| 2026-09-14 | 5.35 | 5.86 | 0.53 | 9.94% | 5.22 | 5.86 | 407910 | 22480 | 8.90% |
| 2026-09-11 | 5.46 | 5.33 | -0.28 | -4.99% | 5.29 | 5.61 | 343063 | 18563 | 7.49% |
| 2026-09-10 | 5.30 | 5.61 | 0.25 | 4.66% | 5.25 | 5.88 | 460295 | 25538 | 10.04% |
| 2026-09-09 | 5.18 | 5.36 | 0.16 | 3.08% | 5.09 | 5.44 | 380643 | 20134 | 8.31% |
| 2026-09-08 | 5.15 | 5.20 | -0.02 | -0.38% | 5.08 | 5.26 | 294891 | 15213 | 6.44% |
| 2026-09-07 | 5.04 | 5.22 | 0.01 | 0.19% | 4.92 | 5.53 | 551393 | 28492 | 12.03% |
| 2026-09-04 | 4.77 | 5.21 | 0.47 | 9.92% | 4.74 | 5.21 | 246098 | 12619 | 5.37% |
| 2026-09-03 | 4.86 | 4.74 | -0.11 | -2.27% | 4.73 | 4.94 | 60462 | 2906 | 1.32% |
| 2026-09-02 | 4.90 | 4.85 | -0.03 | -0.61% | 4.76 | 4.90 | 79219 | 3812 | 1.73% |
| 2026-09-01 | 4.76 | 4.88 | 0.11 | 2.31% | 4.76 | 4.90 | 69585 | 3379 | 1.52% |
| 2026-08-31 | 4.84 | 4.77 | -0.04 | -0.83% | 4.75 | 4.88 | 72062 | 3455 | 1.57% |
| 2026-08-28 | 4.71 | 4.81 | 0.10 | 2.12% | 4.68 | 4.83 | 55045 | 2627 | 1.20% |
| 2026-08-27 | 4.67 | 4.71 | -0.01 | -0.21% | 4.66 | 4.73 | 45956 | 2160 | 1.00% |
| 2026-08-26 | 4.70 | 4.72 | 0.04 | 0.85% | 4.67 | 4.76 | 60576 | 2857 | 1.32% |
| 2026-08-25 | 4.56 | 4.68 | 0.13 | 2.86% | 4.52 | 4.69 | 55230 | 2558 | 1.21% |
| 2026-08-24 | 4.60 | 4.55 | -0.05 | -1.09% | 4.49 | 4.65 | 65567 | 2993 | 1.43% |
| 2026-08-21 | 4.59 | 4.60 | 0.01 | 0.22% | 4.49 | 4.65 | 56777 | 2594 | 1.24% |
| 2026-08-20 | 4.50 | 4.59 | 0.11 | 2.46% | 4.48 | 4.60 | 53106 | 2420 | 1.16% |
| 2026-08-19 | 4.62 | 4.48 | -0.14 | -3.03% | 4.46 | 4.62 | 63512 | 2871 | 1.39% |
| 2026-08-18 | 4.60 | 4.62 | 0.01 | 0.22% | 4.56 | 4.67 | 57811 | 2667 | 1.26% |
| 2026-08-17 | 4.50 | 4.61 | 0.11 | 2.44% | 4.47 | 4.62 | 45437 | 2076 | 0.99% |
| 2026-08-14 | 4.56 | 4.50 | -0.02 | -0.44% | 4.44 | 4.56 | 50839 | 2278 | 1.11% |
| 2026-08-13 | 4.62 | 4.52 | -0.08 | -1.74% | 4.50 | 4.62 | 56377 | 2559 | 1.23% |
| 2026-08-12 | 4.54 | 4.60 | 0.06 | 1.32% | 4.53 | 4.64 | 51332 | 2350 | 1.12% |
| 2026-08-11 | 4.55 | 4.54 | -0.03 | -0.66% | 4.46 | 4.59 | 65723 | 2980 | 1.43% |
| 2026-08-10 | 4.39 | 4.57 | 0.19 | 4.34% | 4.35 | 4.58 | 74419 | 3355 | 1.62% |
| 2026-08-07 | 4.44 | 4.38 | -0.08 | -1.79% | 4.29 | 4.47 | 59355 | 2583 | 1.30% |
| 2026-08-06 | 4.39 | 4.46 | 0.07 | 1.59% | 4.33 | 4.48 | 64530 | 2851 | 1.41% |
| 2026-08-05 | 4.45 | 4.39 | 0.01 | 0.23% | 4.33 | 4.46 | 60963 | 2676 | 1.33% |
| 2026-08-04 | 4.47 | 4.38 | -0.04 | -0.90% | 4.37 | 4.50 | 68971 | 3053 | 1.51% |
| 2026-08-03 | 4.23 | 4.42 | 0.20 | 4.74% | 4.20 | 4.45 | 90984 | 3964 | 1.99% |
| 2026-07-31 | 4.16 | 4.22 | 0.07 | 1.69% | 4.12 | 4.22 | 56141 | 2351 | 1.23% |
| 2026-07-30 | 4.18 | 4.15 | -0.03 | -0.72% | 4.10 | 4.26 | 64375 | 2695 | 1.40% |
| 2026-07-29 | 4.05 | 4.18 | 0.13 | 3.21% | 4.04 | 4.20 | 67983 | 2820 | 1.48% |
| 2026-07-28 | 3.97 | 4.05 | 0.04 | 1.00% | 3.96 | 4.12 | 56235 | 2287 | 1.23% |
| 2026-07-27 | 3.87 | 4.01 | 0.11 | 2.82% | 3.87 | 4.03 | 59018 | 2352 | 1.29% |
| 2026-07-24 | 4.02 | 3.90 | -0.12 | -2.99% | 3.87 | 4.03 | 57486 | 2258 | 1.25% |
| 2026-07-23 | 3.84 | 4.02 | 0.17 | 4.42% | 3.83 | 4.04 | 77487 | 3057 | 1.69% |
| 2026-07-22 | 3.93 | 3.85 | -0.05 | -1.28% | 3.80 | 3.96 | 67749 | 2611 | 1.48% |
| 2026-07-21 | 3.98 | 3.90 | -0.07 | -1.76% | 3.65 | 4.00 | 131119 | 4990 | 2.86% |
| 2026-07-20 | 4.15 | 3.97 | -0.17 | -4.11% | 3.90 | 4.26 | 94155 | 3824 | 2.05% |
| 2026-07-17 | 4.28 | 4.14 | -0.14 | -3.27% | 4.09 | 4.40 | 84274 | 3569 | 1.84% |
| 2026-07-16 | 4.25 | 4.28 | 0.03 | 0.71% | 4.18 | 4.34 | 57705 | 2468 | 1.26% |
| 2026-07-15 | 4.16 | 4.25 | 0.03 | 0.71% | 4.16 | 4.35 | 66766 | 2848 | 1.46% |
| 2026-07-14 | 4.08 | 4.22 | 0.14 | 3.43% | 4.04 | 4.25 | 79954 | 3318 | 1.74% |
| 2026-07-13 | 4.24 | 4.08 | -0.19 | -4.45% | 4.07 | 4.29 | 81554 | 3367 | 1.78% |
| 2026-07-10 | 4.10 | 4.27 | 0.14 | 3.39% | 4.03 | 4.36 | 99048 | 4200 | 2.16% |
| 2026-07-09 | 4.12 | 4.13 | -0.01 | -0.24% | 4.03 | 4.22 | 74154 | 3052 | 1.62% |
| 2026-07-08 | 4.12 | 4.14 | 0.02 | 0.49% | 4.05 | 4.17 | 56625 | 2333 | 1.24% |
| 2026-07-07 | 4.28 | 4.12 | -0.16 | -3.74% | 4.11 | 4.32 | 59956 | 2502 | 1.31% |
| 2026-07-06 | 4.35 | 4.28 | -0.07 | -1.61% | 4.27 | 4.43 | 63944 | 2769 | 1.40% |
| 2026-07-03 | 4.33 | 4.35 | 0.07 | 1.64% | 4.27 | 4.40 | 71891 | 3118 | 1.57% |
| 2026-07-02 | 4.27 | 4.28 | 0.01 | 0.23% | 4.22 | 4.47 | 84402 | 3666 | 1.84% |
| 2026-07-01 | 4.14 | 4.27 | 0.15 | 3.64% | 4.10 | 4.32 | 89132 | 3758 | 1.95% |
| 2026-06-30 | 4.18 | 4.12 | -0.04 | -0.96% | 4.07 | 4.21 | 70668 | 2915 | 1.54% |
| 2026-06-29 | 4.16 | 4.16 | -0.03 | -0.72% | 4.00 | 4.20 | 81613 | 3361 | 1.78% |
| 2026-06-26 | 4.30 | 4.19 | -0.10 | -2.33% | 4.11 | 4.31 | 67440 | 2827 | 1.47% |
| 2026-06-25 | 4.34 | 4.29 | -0.01 | -0.23% | 4.20 | 4.34 | 77810 | 3312 | 1.70% |
| 2026-06-24 | 4.54 | 4.30 | -0.23 | -5.08% | 4.25 | 4.56 | 97868 | 4238 | 2.14% |
| 2026-06-23 | 4.50 | 4.53 | 0.03 | 0.67% | 4.45 | 4.64 | 92533 | 4236 | 2.02% |
| 2026-06-22 | 4.50 | 4.50 | 0.02 | 0.45% | 4.27 | 4.50 | 87151 | 3811 | 1.90% |
| 2026-06-18 | 4.55 | 4.48 | -0.09 | -1.97% | 4.40 | 4.56 | 70800 | 3178 | 1.55% |
| 2026-06-17 | 4.67 | 4.57 | -0.10 | -2.14% | 4.53 | 4.69 | 70368 | 3223 | 1.54% |
| 2026-06-16 | 4.73 | 4.67 | -0.06 | -1.27% | 4.62 | 4.74 | 95657 | 4474 | 2.09% |
| 2026-06-15 | 4.86 | 4.73 | -0.07 | -1.46% | 4.69 | 4.96 | 61941 | 2966 | 1.35% |
| 2026-06-12 | 4.80 | 4.80 | 0.05 | 1.05% | 4.67 | 4.85 | 63817 | 3060 | 1.39% |
| 2026-06-11 | 4.72 | 4.75 | -0.06 | -1.25% | 4.68 | 4.80 | 40408 | 1913 | 0.88% |
| 2026-06-10 | 4.84 | 4.81 | -0.06 | -1.23% | 4.68 | 4.90 | 50308 | 2395 | 1.10% |
| 2026-06-09 | 4.87 | 4.87 | 0.06 | 1.25% | 4.78 | 4.91 | 60235 | 2924 | 1.31% |