当前时间：2026-09-17 04:50:40 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 | 5.55 | 5.59 | 0.03 | 0.54% | 5.48 | 5.63 | 1956649 | 108799 | 1.58% |
| 2026-09-15 | 5.65 | 5.56 | -0.12 | -2.11% | 5.54 | 5.72 | 2043928 | 114308 | 1.65% |
| 2026-09-14 | 5.70 | 5.68 | -0.10 | -1.73% | 5.67 | 5.88 | 2237518 | 128856 | 1.81% |
| 2026-09-11 | 5.94 | 5.78 | -0.24 | -3.99% | 5.78 | 6.03 | 3294887 | 193104 | 2.66% |
| 2026-09-10 | 5.75 | 6.02 | 0.19 | 3.26% | 5.67 | 6.10 | 4735162 | 280305 | 3.82% |
| 2026-09-09 | 5.61 | 5.83 | 0.20 | 3.55% | 5.56 | 5.89 | 3438825 | 197393 | 2.77% |
| 2026-09-08 | 5.58 | 5.63 | 0.03 | 0.54% | 5.56 | 5.63 | 1555266 | 87029 | 1.25% |
| 2026-09-07 | 5.60 | 5.60 | 0.02 | 0.36% | 5.52 | 5.60 | 1293069 | 72041 | 1.04% |
| 2026-09-04 | 5.61 | 5.58 | -0.02 | -0.36% | 5.56 | 5.68 | 1694388 | 95440 | 1.37% |
| 2026-09-03 | 5.67 | 5.60 | -0.07 | -1.23% | 5.58 | 5.70 | 1511402 | 85190 | 1.22% |
| 2026-09-02 | 5.82 | 5.67 | -0.19 | -3.24% | 5.66 | 5.83 | 2138626 | 122016 | 1.73% |
| 2026-09-01 | 5.85 | 5.86 | 0.01 | 0.17% | 5.83 | 5.94 | 1812964 | 106642 | 1.46% |
| 2026-08-31 | 5.81 | 5.85 | -0.04 | -0.68% | 5.75 | 5.88 | 1792883 | 104099 | 1.45% |
| 2026-08-28 | 5.90 | 5.89 | -0.06 | -1.01% | 5.88 | 5.95 | 1523591 | 89985 | 1.23% |
| 2026-08-27 | 5.88 | 5.95 | 0.01 | 0.17% | 5.80 | 5.95 | 2458482 | 144527 | 1.98% |
| 2026-08-26 | 5.80 | 5.94 | 0.13 | 2.24% | 5.76 | 5.96 | 2259116 | 132771 | 1.82% |
| 2026-08-25 | 5.85 | 5.90 | 0.01 | 0.17% | 5.77 | 5.92 | 1555630 | 91270 | 1.25% |
| 2026-08-24 | 5.97 | 5.89 | -0.02 | -0.34% | 5.85 | 6.03 | 1733153 | 102534 | 1.40% |
| 2026-08-21 | 6.00 | 5.91 | -0.14 | -2.31% | 5.82 | 6.00 | 2131220 | 125889 | 1.72% |
| 2026-08-20 | 6.00 | 6.05 | 0.02 | 0.33% | 5.92 | 6.11 | 2546505 | 153115 | 2.05% |
| 2026-08-19 | 6.10 | 6.03 | -0.13 | -2.11% | 6.00 | 6.28 | 3388146 | 207207 | 2.73% |
| 2026-08-18 | 6.37 | 6.16 | -0.27 | -4.20% | 6.15 | 6.40 | 4713468 | 293691 | 3.80% |
| 2026-08-17 | 6.35 | 6.43 | -0.05 | -0.77% | 6.32 | 6.49 | 4516721 | 288716 | 3.64% |
| 2026-08-14 | 6.93 | 6.48 | -0.44 | -6.36% | 6.34 | 6.97 | 8779654 | 572768 | 7.08% |
| 2026-08-13 | 6.25 | 6.92 | 0.63 | 10.02% | 6.22 | 6.92 | 8978996 | 596666 | 7.24% |
| 2026-08-12 | 6.23 | 6.29 | 0.02 | 0.32% | 6.18 | 6.50 | 4034898 | 254675 | 3.25% |
| 2026-08-11 | 6.26 | 6.27 | -0.07 | -1.10% | 6.20 | 6.48 | 3230890 | 204759 | 2.61% |
| 2026-08-10 | 6.36 | 6.34 | -0.05 | -0.78% | 6.14 | 6.45 | 3738207 | 234965 | 3.02% |
| 2026-08-07 | 6.20 | 6.39 | 0.14 | 2.24% | 6.11 | 6.42 | 4040786 | 253925 | 3.26% |
| 2026-08-06 | 6.34 | 6.25 | -0.18 | -2.80% | 6.17 | 6.37 | 3716835 | 232267 | 3.00% |
| 2026-08-05 | 6.33 | 6.43 | 0.10 | 1.58% | 6.20 | 6.45 | 5239026 | 332932 | 4.23% |
| 2026-08-04 | 6.20 | 6.33 | 0.15 | 2.43% | 6.18 | 6.46 | 4910648 | 308903 | 3.96% |
| 2026-08-03 | 5.93 | 6.18 | 0.27 | 4.57% | 5.89 | 6.20 | 4536909 | 276775 | 3.66% |
| 2026-07-31 | 5.76 | 5.91 | 0.09 | 1.55% | 5.72 | 6.02 | 3432196 | 203685 | 2.77% |
| 2026-07-30 | 6.10 | 5.82 | -0.35 | -5.67% | 5.80 | 6.21 | 4517125 | 268917 | 3.64% |
| 2026-07-29 | 5.88 | 6.17 | 0.23 | 3.87% | 5.83 | 6.26 | 5292184 | 322064 | 4.27% |
| 2026-07-28 | 6.11 | 5.94 | -0.28 | -4.50% | 5.93 | 6.21 | 4334472 | 262162 | 3.50% |
| 2026-07-27 | 6.03 | 6.22 | -0.07 | -1.11% | 6.02 | 6.49 | 5531180 | 343205 | 4.46% |
| 2026-07-24 | 6.74 | 6.29 | -0.70 | -10.01% | 6.29 | 6.84 | 6239326 | 406064 | 5.03% |
| 2026-07-23 | 6.80 | 6.99 | 0.04 | 0.58% | 6.63 | 7.50 | 9831306 | 689621 | 7.93% |
| 2026-07-22 | 6.35 | 6.95 | 0.33 | 4.98% | 6.32 | 7.07 | 8820822 | 601181 | 7.12% |
| 2026-07-21 | 6.32 | 6.62 | 0.24 | 3.76% | 6.00 | 6.81 | 10122623 | 644810 | 8.17% |
| 2026-07-20 | 5.68 | 6.38 | 0.58 | 10.00% | 5.45 | 6.38 | 8558762 | 518305 | 6.90% |
| 2026-07-17 | 5.69 | 5.80 | 0.11 | 1.93% | 5.59 | 5.98 | 6545386 | 380807 | 5.28% |
| 2026-07-16 | 5.70 | 5.69 | -0.09 | -1.56% | 5.55 | 5.88 | 4309592 | 245464 | 3.48% |
| 2026-07-15 | 5.83 | 5.78 | -0.10 | -1.70% | 5.70 | 6.02 | 3986898 | 233256 | 3.22% |
| 2026-07-14 | 5.80 | 5.88 | -0.10 | -1.67% | 5.62 | 5.97 | 4963945 | 287893 | 4.00% |
| 2026-07-13 | 6.40 | 5.98 | -0.66 | -9.94% | 5.98 | 6.47 | 5772377 | 354708 | 4.66% |
| 2026-07-10 | 6.48 | 6.64 | 0.07 | 1.07% | 6.30 | 6.84 | 6535786 | 435678 | 5.27% |
| 2026-07-09 | 6.82 | 6.57 | -0.38 | -5.47% | 6.42 | 7.07 | 6163962 | 411775 | 4.97% |
| 2026-07-08 | 6.90 | 6.95 | -0.05 | -0.71% | 6.78 | 7.18 | 4274980 | 299427 | 3.45% |
| 2026-07-07 | 7.22 | 7.00 | -0.39 | -5.28% | 6.90 | 7.55 | 5943068 | 423382 | 4.79% |
| 2026-07-06 | 7.60 | 7.39 | -0.28 | -3.65% | 7.36 | 7.94 | 6013054 | 459196 | 4.85% |
| 2026-07-03 | 7.30 | 7.67 | 0.34 | 4.64% | 7.18 | 7.70 | 6478304 | 484827 | 5.23% |
| 2026-07-02 | 8.00 | 7.33 | -0.46 | -5.91% | 7.30 | 8.20 | 8610636 | 661696 | 6.95% |
| 2026-07-01 | 7.01 | 7.79 | 0.71 | 10.03% | 6.90 | 7.79 | 7048530 | 520649 | 5.69% |
| 2026-06-30 | 6.97 | 7.08 | 0.04 | 0.57% | 6.55 | 7.26 | 6922352 | 479936 | 5.58% |
| 2026-06-29 | 7.10 | 7.04 | -0.28 | -3.83% | 6.92 | 7.35 | 5191888 | 368101 | 4.19% |
| 2026-06-26 | 7.36 | 7.32 | -0.15 | -2.01% | 7.17 | 7.87 | 6978078 | 525624 | 5.63% |
| 2026-06-25 | 7.70 | 7.47 | -0.35 | -4.48% | 7.46 | 8.10 | 7460420 | 576510 | 6.02% |
| 2026-06-24 | 8.18 | 7.82 | -0.52 | -6.24% | 7.81 | 8.25 | 6757211 | 539085 | 5.45% |
| 2026-06-23 | 8.22 | 8.34 | -0.03 | -0.36% | 7.86 | 8.51 | 8628104 | 709345 | 6.96% |
| 2026-06-22 | 7.91 | 8.37 | 0.15 | 1.82% | 7.58 | 8.88 | 9859951 | 825583 | 7.95% |
| 2026-06-18 | 8.94 | 8.22 | -0.91 | -9.97% | 8.22 | 9.30 | 10067946 | 872339 | 8.12% |
| 2026-06-17 | 8.85 | 9.13 | 0.43 | 4.94% | 8.47 | 9.37 | 9708892 | 877695 | 7.83% |
| 2026-06-16 | 8.71 | 8.70 | -0.03 | -0.34% | 8.48 | 8.90 | 6764912 | 589529 | 5.46% |
| 2026-06-15 | 8.18 | 8.73 | 0.64 | 7.91% | 8.00 | 8.77 | 6513060 | 550808 | 5.25% |
| 2026-06-12 | 7.91 | 8.09 | 0.10 | 1.25% | 7.80 | 8.20 | 5242680 | 418910 | 4.23% |
| 2026-06-11 | 7.68 | 7.99 | 0.23 | 2.96% | 7.68 | 8.15 | 6327931 | 503987 | 5.10% |
| 2026-06-10 | 7.50 | 7.76 | 0.05 | 0.65% | 7.42 | 8.15 | 7419731 | 578932 | 5.99% |
| 2026-06-09 | 7.20 | 7.71 | 0.44 | 6.05% | 6.91 | 7.78 | 7452503 | 548853 | 6.01% |