当前时间：2026-09-02 15:28:59 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-01 | 5.82 | 6.03 | 0.20 | 3.43% | 5.82 | 6.07 | 672870 | 40237 | 3.30% |
| 2026-08-31 | 5.92 | 5.83 | -0.26 | -4.27% | 5.74 | 5.92 | 802511 | 46646 | 3.93% |
| 2026-08-28 | 5.83 | 6.09 | 0.55 | 9.93% | 5.81 | 6.09 | 987314 | 59335 | 4.84% |
| 2026-08-27 | 5.55 | 5.54 | -0.02 | -0.36% | 5.46 | 5.57 | 160051 | 8809 | 0.78% |
| 2026-08-26 | 5.52 | 5.56 | 0.05 | 0.91% | 5.49 | 5.59 | 110948 | 6170 | 0.54% |
| 2026-08-25 | 5.48 | 5.51 | 0.03 | 0.55% | 5.45 | 5.54 | 119048 | 6556 | 0.58% |
| 2026-08-24 | 5.45 | 5.48 | 0.03 | 0.55% | 5.43 | 5.51 | 127675 | 6985 | 0.63% |
| 2026-08-21 | 5.47 | 5.45 | -0.01 | -0.18% | 5.41 | 5.48 | 98430 | 5362 | 0.48% |
| 2026-08-20 | 5.47 | 5.46 | -0.01 | -0.18% | 5.44 | 5.53 | 117397 | 6427 | 0.58% |
| 2026-08-19 | 5.50 | 5.47 | -0.04 | -0.73% | 5.44 | 5.53 | 161224 | 8823 | 0.79% |
| 2026-08-18 | 5.55 | 5.51 | -0.07 | -1.25% | 5.50 | 5.58 | 113100 | 6245 | 0.55% |
| 2026-08-17 | 5.51 | 5.58 | 0.07 | 1.27% | 5.47 | 5.59 | 131358 | 7274 | 0.64% |
| 2026-08-14 | 5.59 | 5.51 | -0.08 | -1.43% | 5.51 | 5.60 | 123021 | 6806 | 0.60% |
| 2026-08-13 | 5.66 | 5.59 | -0.07 | -1.24% | 5.57 | 5.67 | 166723 | 9345 | 0.82% |
| 2026-08-12 | 5.64 | 5.66 | 0.00 | 0.00% | 5.61 | 5.69 | 120639 | 6826 | 0.59% |
| 2026-08-11 | 5.68 | 5.66 | -0.01 | -0.18% | 5.63 | 5.71 | 123032 | 6969 | 0.60% |
| 2026-08-10 | 5.60 | 5.67 | 0.07 | 1.25% | 5.56 | 5.70 | 169457 | 9576 | 0.83% |
| 2026-08-07 | 5.64 | 5.60 | -0.05 | -0.88% | 5.56 | 5.65 | 170260 | 9523 | 0.83% |
| 2026-08-06 | 5.72 | 5.65 | -0.10 | -1.74% | 5.59 | 5.74 | 208998 | 11808 | 1.02% |
| 2026-08-05 | 5.83 | 5.75 | -0.07 | -1.20% | 5.73 | 5.84 | 188018 | 10842 | 0.92% |
| 2026-08-04 | 5.91 | 5.82 | -0.06 | -1.02% | 5.82 | 5.94 | 176198 | 10312 | 0.86% |
| 2026-08-03 | 5.74 | 5.88 | 0.11 | 1.91% | 5.73 | 5.90 | 196858 | 11534 | 0.96% |
| 2026-07-31 | 5.72 | 5.77 | 0.04 | 0.70% | 5.71 | 5.80 | 191628 | 11050 | 0.94% |
| 2026-07-30 | 5.69 | 5.73 | 0.04 | 0.70% | 5.66 | 5.76 | 197016 | 11273 | 0.97% |
| 2026-07-29 | 5.59 | 5.69 | 0.09 | 1.61% | 5.57 | 5.70 | 218420 | 12377 | 1.07% |
| 2026-07-28 | 5.64 | 5.60 | -0.09 | -1.58% | 5.56 | 5.69 | 236229 | 13236 | 1.16% |
| 2026-07-27 | 5.52 | 5.69 | 0.15 | 2.71% | 5.50 | 5.77 | 299260 | 16895 | 1.47% |
| 2026-07-24 | 5.65 | 5.54 | -0.10 | -1.77% | 5.52 | 5.68 | 239665 | 13413 | 1.17% |
| 2026-07-23 | 5.48 | 5.64 | 0.14 | 2.55% | 5.47 | 5.66 | 279302 | 15621 | 1.37% |
| 2026-07-22 | 5.53 | 5.50 | -0.06 | -1.08% | 5.40 | 5.55 | 263308 | 14430 | 1.29% |
| 2026-07-21 | 5.50 | 5.56 | 0.02 | 0.36% | 5.49 | 5.62 | 299094 | 16647 | 1.47% |
| 2026-07-20 | 5.47 | 5.54 | 0.08 | 1.47% | 5.41 | 5.56 | 305723 | 16817 | 1.50% |
| 2026-07-17 | 5.44 | 5.46 | -0.01 | -0.18% | 5.43 | 5.61 | 293003 | 16212 | 1.44% |
| 2026-07-16 | 5.43 | 5.47 | 0.04 | 0.74% | 5.39 | 5.51 | 205872 | 11227 | 1.01% |
| 2026-07-15 | 5.39 | 5.43 | 0.04 | 0.74% | 5.35 | 5.45 | 175528 | 9487 | 0.86% |
| 2026-07-14 | 5.35 | 5.39 | 0.02 | 0.37% | 5.33 | 5.43 | 159078 | 8559 | 0.78% |
| 2026-07-13 | 5.45 | 5.37 | -0.07 | -1.29% | 5.36 | 5.47 | 184118 | 9943 | 0.90% |
| 2026-07-10 | 5.45 | 5.44 | -0.01 | -0.18% | 5.36 | 5.48 | 176172 | 9573 | 0.86% |
| 2026-07-09 | 5.33 | 5.45 | 0.07 | 1.30% | 5.27 | 5.49 | 219948 | 11775 | 1.08% |
| 2026-07-08 | 5.37 | 5.38 | 0.02 | 0.37% | 5.31 | 5.43 | 135651 | 7287 | 0.66% |
| 2026-07-07 | 5.46 | 5.36 | -0.09 | -1.65% | 5.33 | 5.46 | 140817 | 7576 | 0.69% |
| 2026-07-06 | 5.45 | 5.45 | -0.01 | -0.18% | 5.38 | 5.47 | 151724 | 8232 | 0.74% |
| 2026-07-03 | 5.45 | 5.46 | 0.01 | 0.18% | 5.41 | 5.49 | 144705 | 7888 | 0.71% |
| 2026-07-02 | 5.36 | 5.45 | 0.07 | 1.30% | 5.33 | 5.46 | 187277 | 10151 | 0.92% |
| 2026-07-01 | 5.33 | 5.38 | 0.06 | 1.13% | 5.25 | 5.42 | 215493 | 11485 | 1.06% |
| 2026-06-30 | 5.40 | 5.32 | -0.09 | -1.66% | 5.31 | 5.42 | 200244 | 10715 | 0.98% |
| 2026-06-29 | 5.40 | 5.41 | -0.02 | -0.37% | 5.27 | 5.46 | 215464 | 11605 | 1.06% |
| 2026-06-26 | 5.54 | 5.43 | -0.07 | -1.27% | 5.43 | 5.59 | 213858 | 11773 | 1.05% |
| 2026-06-25 | 5.54 | 5.50 | -0.06 | -1.08% | 5.43 | 5.56 | 228856 | 12557 | 1.12% |
| 2026-06-24 | 5.74 | 5.56 | -0.17 | -2.97% | 5.55 | 5.77 | 269456 | 15119 | 1.32% |
| 2026-06-23 | 5.83 | 5.73 | -0.12 | -2.05% | 5.73 | 5.86 | 211973 | 12284 | 1.04% |
| 2026-06-22 | 5.90 | 5.85 | -0.09 | -1.52% | 5.72 | 5.92 | 278873 | 16176 | 1.37% |
| 2026-06-18 | 5.91 | 5.94 | 0.00 | 0.00% | 5.79 | 5.97 | 290402 | 17022 | 1.42% |
| 2026-06-17 | 6.05 | 5.94 | -0.11 | -1.82% | 5.92 | 6.06 | 254299 | 15153 | 1.25% |
| 2026-06-16 | 5.99 | 6.05 | 0.02 | 0.33% | 5.96 | 6.07 | 272663 | 16393 | 1.34% |
| 2026-06-15 | 6.18 | 6.03 | -0.20 | -3.21% | 6.00 | 6.20 | 555077 | 33733 | 2.72% |
| 2026-06-12 | 6.10 | 6.23 | 0.17 | 2.81% | 6.06 | 6.38 | 739499 | 46107 | 3.62% |
| 2026-06-11 | 6.02 | 6.06 | 0.01 | 0.17% | 5.98 | 6.15 | 342989 | 20845 | 1.68% |
| 2026-06-10 | 6.00 | 6.05 | -0.01 | -0.17% | 5.90 | 6.06 | 307897 | 18364 | 1.51% |
| 2026-06-09 | 5.94 | 6.06 | 0.12 | 2.02% | 5.81 | 6.08 | 339734 | 20250 | 1.66% |
| 2026-06-08 | 6.01 | 5.94 | -0.26 | -4.19% | 5.88 | 6.12 | 476663 | 28513 | 2.34% |
| 2026-06-05 | 6.39 | 6.20 | -0.25 | -3.88% | 6.18 | 6.48 | 476770 | 30003 | 2.34% |
| 2026-06-04 | 6.23 | 6.45 | 0.20 | 3.20% | 6.18 | 6.52 | 558348 | 35593 | 2.74% |
| 2026-06-03 | 6.40 | 6.25 | -0.22 | -3.40% | 6.23 | 6.49 | 577085 | 36521 | 2.83% |
| 2026-06-02 | 6.55 | 6.47 | -0.13 | -1.97% | 6.37 | 6.58 | 471288 | 30502 | 2.31% |
| 2026-06-01 | 6.60 | 6.60 | 0.00 | 0.00% | 6.53 | 6.68 | 696352 | 45934 | 3.41% |
| 2026-05-29 | 6.48 | 6.60 | 0.12 | 1.85% | 6.38 | 6.62 | 821533 | 53802 | 4.02% |
| 2026-05-28 | 6.43 | 6.48 | 0.03 | 0.47% | 6.35 | 6.55 | 516770 | 33245 | 2.53% |
| 2026-05-27 | 6.30 | 6.45 | 0.13 | 2.06% | 6.29 | 6.49 | 532315 | 34168 | 2.61% |
| 2026-05-26 | 6.43 | 6.32 | -0.18 | -2.77% | 6.27 | 6.46 | 453702 | 28706 | 2.22% |
| 2026-05-25 | 6.45 | 6.50 | 0.02 | 0.31% | 6.42 | 6.54 | 501871 | 32526 | 2.46% |