当前时间：2026-09-16 19:33:33 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 | 5.92 | 6.15 | 0.18 | 3.02% | 5.88 | 6.25 | 1018532 | 61980 | 5.35% |
| 2026-09-15 | 5.75 | 5.97 | 0.24 | 4.19% | 5.71 | 6.27 | 1403488 | 84081 | 7.37% |
| 2026-09-14 | 5.76 | 5.73 | -0.53 | -8.47% | 5.64 | 5.95 | 1275163 | 73485 | 6.70% |
| 2026-09-11 | 6.26 | 6.26 | -0.69 | -9.93% | 6.26 | 6.57 | 1300686 | 81994 | 6.83% |
| 2026-09-10 | 6.83 | 6.95 | 0.27 | 4.04% | 6.75 | 7.35 | 2035579 | 144779 | 10.69% |
| 2026-09-09 | 7.05 | 6.68 | -0.37 | -5.25% | 6.36 | 7.10 | 1530025 | 101038 | 8.04% |
| 2026-09-08 | 6.80 | 7.05 | 0.64 | 9.98% | 6.66 | 7.05 | 544869 | 37891 | 2.86% |
| 2026-09-07 | 6.11 | 6.41 | 0.58 | 9.95% | 5.88 | 6.41 | 1295658 | 79465 | 6.81% |
| 2026-09-04 | 5.29 | 5.83 | 0.53 | 10.00% | 5.27 | 5.83 | 534543 | 30633 | 2.81% |
| 2026-09-03 | 5.28 | 5.30 | 0.03 | 0.57% | 5.28 | 5.62 | 267502 | 14498 | 1.40% |
| 2026-09-02 | 5.38 | 5.27 | -0.15 | -2.77% | 5.24 | 5.45 | 149793 | 7944 | 0.79% |
| 2026-09-01 | 5.29 | 5.42 | 0.11 | 2.07% | 5.26 | 5.49 | 176071 | 9532 | 0.92% |
| 2026-08-31 | 5.22 | 5.31 | 0.09 | 1.72% | 5.18 | 5.34 | 182074 | 9619 | 0.96% |
| 2026-08-28 | 5.18 | 5.22 | 0.06 | 1.16% | 5.15 | 5.25 | 77797 | 4054 | 0.41% |
| 2026-08-27 | 5.24 | 5.16 | -0.09 | -1.71% | 5.12 | 5.25 | 92046 | 4754 | 0.48% |
| 2026-08-26 | 5.21 | 5.25 | 0.03 | 0.57% | 5.19 | 5.30 | 78928 | 4154 | 0.41% |
| 2026-08-25 | 5.10 | 5.22 | 0.12 | 2.35% | 5.08 | 5.24 | 94299 | 4896 | 0.50% |
| 2026-08-24 | 5.09 | 5.10 | 0.01 | 0.20% | 5.04 | 5.11 | 59820 | 3040 | 0.31% |
| 2026-08-21 | 5.13 | 5.09 | -0.04 | -0.78% | 5.04 | 5.14 | 71786 | 3646 | 0.38% |
| 2026-08-20 | 5.14 | 5.13 | -0.03 | -0.58% | 5.11 | 5.20 | 76164 | 3917 | 0.40% |
| 2026-08-19 | 5.22 | 5.16 | -0.09 | -1.71% | 5.13 | 5.27 | 90142 | 4675 | 0.47% |
| 2026-08-18 | 5.23 | 5.25 | 0.03 | 0.57% | 5.12 | 5.26 | 105636 | 5484 | 0.55% |
| 2026-08-17 | 5.18 | 5.22 | 0.05 | 0.97% | 5.10 | 5.23 | 100651 | 5190 | 0.53% |
| 2026-08-14 | 5.31 | 5.17 | -0.14 | -2.64% | 5.12 | 5.31 | 179181 | 9292 | 0.94% |
| 2026-08-13 | 5.24 | 5.31 | 0.05 | 0.95% | 5.20 | 5.63 | 267273 | 14452 | 1.40% |
| 2026-08-12 | 5.25 | 5.26 | 0.01 | 0.19% | 5.21 | 5.30 | 93444 | 4908 | 0.49% |
| 2026-08-11 | 5.33 | 5.25 | -0.05 | -0.94% | 5.22 | 5.33 | 81606 | 4289 | 0.43% |
| 2026-08-10 | 5.28 | 5.30 | 0.02 | 0.38% | 5.20 | 5.34 | 96390 | 5096 | 0.51% |
| 2026-08-07 | 5.37 | 5.28 | -0.12 | -2.22% | 5.18 | 5.39 | 142731 | 7494 | 0.75% |
| 2026-08-06 | 5.49 | 5.40 | -0.11 | -2.00% | 5.34 | 5.54 | 129274 | 7004 | 0.68% |
| 2026-08-05 | 5.55 | 5.51 | -0.07 | -1.25% | 5.47 | 5.63 | 167366 | 9272 | 0.88% |
| 2026-08-04 | 5.60 | 5.58 | 0.00 | 0.00% | 5.53 | 5.66 | 151913 | 8482 | 0.80% |
| 2026-08-03 | 5.38 | 5.58 | 0.17 | 3.14% | 5.37 | 5.59 | 155916 | 8608 | 0.82% |
| 2026-07-31 | 5.24 | 5.41 | 0.05 | 0.93% | 5.24 | 5.47 | 146677 | 7898 | 0.77% |
| 2026-07-30 | 5.24 | 5.36 | 0.09 | 1.71% | 5.23 | 5.40 | 184766 | 9865 | 0.97% |
| 2026-07-29 | 5.06 | 5.27 | 0.20 | 3.94% | 5.06 | 5.32 | 180215 | 9408 | 0.95% |
| 2026-07-28 | 5.01 | 5.07 | 0.04 | 0.80% | 4.98 | 5.08 | 56134 | 2834 | 0.29% |
| 2026-07-27 | 4.96 | 5.03 | 0.08 | 1.62% | 4.91 | 5.06 | 64905 | 3252 | 0.34% |
| 2026-07-24 | 5.08 | 4.95 | -0.08 | -1.59% | 4.93 | 5.08 | 67077 | 3339 | 0.35% |
| 2026-07-23 | 5.01 | 5.03 | 0.05 | 1.00% | 4.95 | 5.05 | 78410 | 3923 | 0.41% |
| 2026-07-22 | 5.11 | 5.08 | -0.03 | -0.59% | 4.98 | 5.11 | 113555 | 5712 | 0.60% |
| 2026-07-21 | 5.18 | 5.11 | -0.08 | -1.54% | 5.10 | 5.30 | 142082 | 7361 | 0.75% |
| 2026-07-20 | 5.06 | 5.19 | 0.13 | 2.57% | 5.06 | 5.23 | 164193 | 8458 | 0.86% |
| 2026-07-17 | 5.18 | 5.06 | -0.12 | -2.32% | 5.06 | 5.27 | 141151 | 7271 | 0.74% |
| 2026-07-16 | 5.08 | 5.18 | 0.14 | 2.78% | 4.99 | 5.21 | 144287 | 7401 | 0.76% |
| 2026-07-15 | 4.84 | 5.04 | 0.18 | 3.70% | 4.82 | 5.05 | 124949 | 6220 | 0.66% |
| 2026-07-14 | 4.80 | 4.86 | 0.05 | 1.04% | 4.78 | 4.90 | 96959 | 4702 | 0.51% |
| 2026-07-13 | 4.85 | 4.81 | -0.01 | -0.21% | 4.75 | 4.89 | 110346 | 5296 | 0.58% |
| 2026-07-10 | 4.72 | 4.82 | 0.07 | 1.47% | 4.68 | 4.89 | 119509 | 5761 | 0.63% |
| 2026-07-09 | 4.84 | 4.75 | -0.09 | -1.86% | 4.73 | 4.89 | 131896 | 6314 | 0.69% |
| 2026-07-08 | 4.79 | 4.84 | 0.04 | 0.83% | 4.72 | 4.88 | 69176 | 3327 | 0.36% |
| 2026-07-07 | 4.94 | 4.80 | -0.11 | -2.24% | 4.76 | 4.94 | 82283 | 3963 | 0.43% |
| 2026-07-06 | 4.86 | 4.91 | 0.05 | 1.03% | 4.82 | 4.94 | 75927 | 3720 | 0.40% |
| 2026-07-03 | 4.84 | 4.86 | 0.05 | 1.04% | 4.80 | 4.89 | 75619 | 3659 | 0.40% |
| 2026-07-02 | 4.82 | 4.81 | 0.00 | 0.00% | 4.75 | 4.92 | 104703 | 5051 | 0.55% |
| 2026-07-01 | 4.64 | 4.81 | 0.16 | 3.44% | 4.62 | 4.86 | 124625 | 5954 | 0.65% |
| 2026-06-30 | 4.72 | 4.65 | -0.08 | -1.69% | 4.64 | 4.76 | 78614 | 3675 | 0.41% |
| 2026-06-29 | 4.66 | 4.73 | 0.04 | 0.85% | 4.56 | 4.76 | 94394 | 4420 | 0.50% |
| 2026-06-26 | 4.79 | 4.69 | -0.11 | -2.29% | 4.57 | 4.81 | 193157 | 9040 | 1.01% |
| 2026-06-25 | 4.90 | 4.80 | -0.10 | -2.04% | 4.79 | 4.95 | 107396 | 5205 | 0.56% |
| 2026-06-24 | 5.05 | 4.90 | -0.17 | -3.35% | 4.87 | 5.10 | 117429 | 5821 | 0.62% |
| 2026-06-23 | 5.10 | 5.07 | -0.03 | -0.59% | 5.05 | 5.20 | 113456 | 5826 | 0.60% |
| 2026-06-22 | 4.98 | 5.10 | 0.11 | 2.20% | 4.86 | 5.12 | 143002 | 7122 | 0.75% |
| 2026-06-18 | 5.03 | 4.99 | -0.09 | -1.77% | 4.95 | 5.12 | 75350 | 3777 | 0.40% |
| 2026-06-17 | 5.03 | 5.08 | 0.04 | 0.79% | 4.89 | 5.08 | 137276 | 6849 | 0.72% |
| 2026-06-16 | 5.08 | 5.04 | -0.06 | -1.18% | 4.95 | 5.10 | 129365 | 6469 | 0.68% |
| 2026-06-15 | 5.14 | 5.10 | -0.03 | -0.58% | 5.06 | 5.19 | 105404 | 5392 | 0.55% |
| 2026-06-12 | 5.11 | 5.13 | 0.10 | 1.99% | 4.90 | 5.17 | 199885 | 10112 | 1.05% |
| 2026-06-11 | 5.15 | 5.03 | -0.12 | -2.33% | 4.98 | 5.18 | 146272 | 7358 | 0.77% |
| 2026-06-10 | 5.06 | 5.15 | 0.07 | 1.38% | 5.04 | 5.16 | 92641 | 4726 | 0.49% |
| 2026-06-09 | 5.16 | 5.08 | -0.06 | -1.17% | 5.05 | 5.18 | 90424 | 4614 | 0.47% |
| 2026-06-08 | 5.18 | 5.14 | -0.07 | -1.34% | 5.03 | 5.28 | 111110 | 5725 | 0.58% |