当前时间：2026-09-02 18:42:10 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-02 | 5.62 | 5.58 | -0.04 | -0.71% | 5.55 | 5.63 | 75585 | 4218 | 0.61% |
| 2026-09-01 | 5.57 | 5.62 | 0.05 | 0.90% | 5.56 | 5.66 | 121302 | 6819 | 0.99% |
| 2026-08-31 | 5.62 | 5.57 | -0.03 | -0.54% | 5.55 | 5.62 | 63880 | 3558 | 0.52% |
| 2026-08-28 | 5.57 | 5.60 | 0.03 | 0.54% | 5.54 | 5.61 | 70656 | 3941 | 0.57% |
| 2026-08-27 | 5.59 | 5.57 | -0.05 | -0.89% | 5.52 | 5.62 | 102115 | 5672 | 0.83% |
| 2026-08-26 | 5.57 | 5.62 | 0.04 | 0.72% | 5.57 | 5.67 | 104446 | 5882 | 0.85% |
| 2026-08-25 | 5.54 | 5.58 | 0.01 | 0.18% | 5.52 | 5.60 | 52017 | 2897 | 0.42% |
| 2026-08-24 | 5.56 | 5.57 | 0.00 | 0.00% | 5.54 | 5.60 | 62498 | 3478 | 0.51% |
| 2026-08-21 | 5.63 | 5.57 | -0.07 | -1.24% | 5.52 | 5.64 | 58276 | 3241 | 0.47% |
| 2026-08-20 | 5.60 | 5.64 | 0.04 | 0.71% | 5.58 | 5.65 | 55335 | 3109 | 0.45% |
| 2026-08-19 | 5.62 | 5.60 | 0.01 | 0.18% | 5.57 | 5.63 | 71972 | 4031 | 0.58% |
| 2026-08-18 | 5.57 | 5.59 | 0.03 | 0.54% | 5.54 | 5.62 | 52512 | 2929 | 0.43% |
| 2026-08-17 | 5.55 | 5.56 | 0.03 | 0.54% | 5.51 | 5.59 | 44980 | 2500 | 0.37% |
| 2026-08-14 | 5.55 | 5.53 | -0.04 | -0.72% | 5.50 | 5.57 | 48388 | 2678 | 0.39% |
| 2026-08-13 | 5.61 | 5.57 | -0.05 | -0.89% | 5.56 | 5.63 | 55815 | 3119 | 0.45% |
| 2026-08-12 | 5.59 | 5.62 | 0.03 | 0.54% | 5.54 | 5.64 | 58567 | 3272 | 0.48% |
| 2026-08-11 | 5.62 | 5.59 | -0.02 | -0.36% | 5.57 | 5.64 | 56777 | 3178 | 0.46% |
| 2026-08-10 | 5.53 | 5.61 | 0.09 | 1.63% | 5.51 | 5.61 | 83722 | 4673 | 0.68% |
| 2026-08-07 | 5.53 | 5.52 | -0.01 | -0.18% | 5.46 | 5.53 | 81509 | 4479 | 0.66% |
| 2026-08-06 | 5.53 | 5.53 | -0.02 | -0.36% | 5.48 | 5.55 | 64843 | 3573 | 0.53% |
| 2026-08-05 | 5.58 | 5.55 | -0.03 | -0.54% | 5.51 | 5.58 | 73213 | 4055 | 0.60% |
| 2026-08-04 | 5.66 | 5.58 | -0.07 | -1.24% | 5.56 | 5.68 | 95058 | 5319 | 0.77% |
| 2026-08-03 | 5.60 | 5.65 | 0.05 | 0.89% | 5.57 | 5.66 | 82836 | 4670 | 0.67% |
| 2026-07-31 | 5.58 | 5.60 | 0.01 | 0.18% | 5.54 | 5.62 | 88820 | 4952 | 0.72% |
| 2026-07-30 | 5.56 | 5.59 | 0.03 | 0.54% | 5.52 | 5.60 | 75311 | 4196 | 0.61% |
| 2026-07-29 | 5.49 | 5.56 | 0.06 | 1.09% | 5.47 | 5.58 | 74967 | 4159 | 0.61% |
| 2026-07-28 | 5.46 | 5.50 | 0.02 | 0.36% | 5.41 | 5.50 | 54888 | 2994 | 0.45% |
| 2026-07-27 | 5.45 | 5.48 | 0.01 | 0.18% | 5.44 | 5.50 | 59509 | 3259 | 0.48% |
| 2026-07-24 | 5.51 | 5.47 | -0.09 | -1.62% | 5.47 | 5.57 | 59908 | 3300 | 0.49% |
| 2026-07-23 | 5.44 | 5.56 | 0.09 | 1.65% | 5.44 | 5.56 | 73749 | 4065 | 0.60% |
| 2026-07-22 | 5.45 | 5.47 | 0.02 | 0.37% | 5.37 | 5.48 | 88647 | 4814 | 0.72% |
| 2026-07-21 | 5.49 | 5.45 | -0.04 | -0.73% | 5.43 | 5.56 | 121084 | 6638 | 0.98% |
| 2026-07-20 | 5.46 | 5.49 | 0.02 | 0.37% | 5.44 | 5.56 | 104296 | 5743 | 0.85% |
| 2026-07-17 | 5.48 | 5.47 | -0.02 | -0.36% | 5.45 | 5.60 | 125231 | 6921 | 1.02% |
| 2026-07-16 | 5.51 | 5.49 | -0.04 | -0.72% | 5.47 | 5.55 | 61993 | 3409 | 0.50% |
| 2026-07-15 | 5.44 | 5.53 | 0.08 | 1.47% | 5.42 | 5.54 | 69301 | 3814 | 0.56% |
| 2026-07-14 | 5.32 | 5.45 | 0.11 | 2.06% | 5.30 | 5.47 | 80359 | 4350 | 0.65% |
| 2026-07-13 | 5.35 | 5.34 | 0.00 | 0.00% | 5.30 | 5.41 | 94152 | 5038 | 0.77% |
| 2026-07-10 | 5.47 | 5.55 | 0.06 | 1.09% | 5.41 | 5.57 | 95527 | 5261 | 0.78% |
| 2026-07-09 | 5.53 | 5.49 | -0.04 | -0.72% | 5.41 | 5.53 | 64656 | 3530 | 0.53% |
| 2026-07-08 | 5.45 | 5.53 | 0.04 | 0.73% | 5.40 | 5.55 | 54015 | 2965 | 0.44% |
| 2026-07-07 | 5.61 | 5.49 | -0.12 | -2.14% | 5.45 | 5.62 | 83942 | 4615 | 0.68% |
| 2026-07-06 | 5.51 | 5.61 | 0.10 | 1.81% | 5.49 | 5.63 | 81134 | 4523 | 0.66% |
| 2026-07-03 | 5.48 | 5.51 | 0.02 | 0.36% | 5.47 | 5.57 | 76400 | 4216 | 0.62% |
| 2026-07-02 | 5.42 | 5.49 | 0.05 | 0.92% | 5.41 | 5.50 | 71323 | 3901 | 0.58% |
| 2026-07-01 | 5.36 | 5.44 | 0.08 | 1.49% | 5.32 | 5.47 | 59230 | 3203 | 0.48% |
| 2026-06-30 | 5.42 | 5.36 | -0.05 | -0.92% | 5.31 | 5.42 | 55537 | 2969 | 0.45% |
| 2026-06-29 | 5.35 | 5.41 | 0.04 | 0.74% | 5.24 | 5.45 | 70315 | 3765 | 0.57% |
| 2026-06-26 | 5.49 | 5.37 | -0.12 | -2.19% | 5.36 | 5.51 | 79662 | 4322 | 0.65% |
| 2026-06-25 | 5.60 | 5.49 | -0.12 | -2.14% | 5.45 | 5.61 | 92404 | 5091 | 0.75% |
| 2026-06-24 | 5.73 | 5.61 | -0.11 | -1.92% | 5.61 | 5.73 | 60985 | 3446 | 0.50% |
| 2026-06-23 | 5.72 | 5.72 | -0.02 | -0.35% | 5.70 | 5.83 | 52814 | 3045 | 0.43% |
| 2026-06-22 | 5.67 | 5.74 | 0.04 | 0.70% | 5.58 | 5.75 | 66883 | 3791 | 0.54% |
| 2026-06-18 | 5.73 | 5.70 | -0.06 | -1.04% | 5.67 | 5.75 | 52782 | 3004 | 0.43% |
| 2026-06-17 | 5.81 | 5.76 | -0.10 | -1.71% | 5.71 | 5.84 | 70345 | 4048 | 0.57% |
| 2026-06-16 | 5.91 | 5.86 | -0.04 | -0.68% | 5.83 | 5.92 | 75475 | 4423 | 0.61% |
| 2026-06-15 | 5.85 | 5.90 | 0.06 | 1.03% | 5.84 | 5.93 | 97535 | 5744 | 0.79% |
| 2026-06-12 | 5.90 | 5.84 | 0.02 | 0.34% | 5.77 | 5.92 | 143026 | 8380 | 1.16% |
| 2026-06-11 | 5.70 | 5.82 | 0.06 | 1.04% | 5.66 | 5.86 | 132400 | 7660 | 1.08% |
| 2026-06-10 | 5.65 | 5.76 | 0.11 | 1.95% | 5.58 | 5.80 | 121171 | 6923 | 0.98% |
| 2026-06-09 | 5.64 | 5.65 | 0.03 | 0.53% | 5.53 | 5.66 | 89635 | 5017 | 0.73% |
| 2026-06-08 | 5.59 | 5.62 | -0.07 | -1.23% | 5.54 | 5.68 | 88971 | 4990 | 0.72% |
| 2026-06-05 | 5.65 | 5.69 | 0.04 | 0.71% | 5.63 | 5.76 | 75397 | 4309 | 0.61% |
| 2026-06-04 | 5.79 | 5.65 | -0.16 | -2.75% | 5.61 | 5.80 | 91474 | 5209 | 0.74% |
| 2026-06-03 | 5.83 | 5.81 | -0.04 | -0.68% | 5.71 | 5.85 | 118635 | 6841 | 0.96% |
| 2026-06-02 | 5.89 | 5.85 | -0.04 | -0.68% | 5.83 | 5.94 | 102148 | 6010 | 0.83% |
| 2026-06-01 | 5.77 | 5.89 | 0.12 | 2.08% | 5.73 | 5.91 | 114053 | 6659 | 0.93% |
| 2026-05-29 | 5.69 | 5.77 | 0.06 | 1.05% | 5.68 | 5.84 | 112761 | 6526 | 0.92% |
| 2026-05-28 | 5.77 | 5.71 | -0.06 | -1.04% | 5.67 | 5.83 | 83731 | 4799 | 0.68% |
| 2026-05-27 | 5.85 | 5.77 | -0.09 | -1.54% | 5.73 | 5.87 | 98171 | 5671 | 0.80% |
| 2026-05-26 | 5.89 | 5.86 | -0.02 | -0.34% | 5.79 | 5.89 | 72801 | 4249 | 0.59% |
| 2026-05-25 | 5.86 | 5.88 | 0.00 | 0.00% | 5.83 | 5.91 | 67027 | 3939 | 0.54% |