当前时间：2026-09-02 15:39:38 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 | 5.08 | 5.12 | 0.05 | 0.99% | 5.08 | 5.20 | 452743 | 23246 | 6.51% |
| 2026-08-31 | 5.15 | 5.07 | -0.30 | -5.59% | 5.01 | 5.25 | 843637 | 42896 | 12.14% |
| 2026-08-28 | 4.98 | 5.37 | 0.49 | 10.04% | 4.91 | 5.37 | 784652 | 41391 | 11.29% |
| 2026-08-27 | 4.86 | 4.88 | -0.01 | -0.20% | 4.83 | 4.94 | 137130 | 6681 | 1.97% |
| 2026-08-26 | 4.75 | 4.89 | 0.16 | 3.38% | 4.75 | 4.94 | 241016 | 11725 | 3.47% |
| 2026-08-25 | 4.49 | 4.73 | 0.21 | 4.65% | 4.46 | 4.76 | 221662 | 10326 | 3.19% |
| 2026-08-24 | 4.59 | 4.52 | -0.10 | -2.16% | 4.45 | 4.62 | 125675 | 5682 | 1.81% |
| 2026-08-21 | 4.56 | 4.62 | 0.03 | 0.65% | 4.49 | 4.64 | 117436 | 5371 | 1.69% |
| 2026-08-20 | 4.63 | 4.59 | 0.05 | 1.10% | 4.54 | 4.66 | 124540 | 5732 | 1.79% |
| 2026-08-19 | 4.79 | 4.54 | -0.29 | -6.00% | 4.53 | 4.79 | 209364 | 9694 | 3.01% |
| 2026-08-18 | 4.80 | 4.83 | 0.01 | 0.21% | 4.76 | 4.87 | 160331 | 7705 | 2.31% |
| 2026-08-17 | 4.79 | 4.82 | 0.02 | 0.42% | 4.73 | 4.83 | 155872 | 7454 | 2.24% |
| 2026-08-14 | 4.90 | 4.80 | -0.13 | -2.64% | 4.74 | 4.93 | 242280 | 11636 | 3.49% |
| 2026-08-13 | 5.03 | 4.93 | -0.06 | -1.20% | 4.91 | 5.18 | 312530 | 15724 | 4.50% |
| 2026-08-12 | 4.89 | 4.99 | 0.10 | 2.04% | 4.88 | 5.01 | 171374 | 8508 | 2.47% |
| 2026-08-11 | 4.88 | 4.89 | -0.03 | -0.61% | 4.80 | 4.94 | 151237 | 7364 | 2.18% |
| 2026-08-10 | 4.84 | 4.92 | 0.06 | 1.23% | 4.79 | 4.95 | 205554 | 10048 | 2.96% |
| 2026-08-07 | 4.83 | 4.86 | 0.03 | 0.62% | 4.68 | 4.87 | 224581 | 10785 | 3.23% |
| 2026-08-06 | 4.92 | 4.83 | -0.10 | -2.03% | 4.77 | 4.93 | 262064 | 12644 | 3.77% |
| 2026-08-05 | 4.80 | 4.93 | 0.12 | 2.49% | 4.79 | 4.98 | 358925 | 17634 | 5.16% |
| 2026-08-04 | 4.61 | 4.81 | 0.21 | 4.57% | 4.59 | 4.99 | 449375 | 21623 | 6.47% |
| 2026-08-03 | 4.50 | 4.60 | 0.11 | 2.45% | 4.46 | 4.61 | 164341 | 7506 | 2.36% |
| 2026-07-31 | 4.40 | 4.49 | 0.19 | 4.42% | 4.37 | 4.53 | 251588 | 11255 | 3.62% |
| 2026-07-30 | 4.49 | 4.30 | -0.23 | -5.08% | 4.30 | 4.55 | 262926 | 11563 | 3.78% |
| 2026-07-29 | 4.43 | 4.53 | 0.07 | 1.57% | 4.38 | 4.55 | 203124 | 9098 | 2.92% |
| 2026-07-28 | 4.41 | 4.46 | 0.01 | 0.22% | 4.41 | 4.61 | 180686 | 8149 | 2.60% |
| 2026-07-27 | 4.25 | 4.45 | 0.18 | 4.22% | 4.24 | 4.46 | 188673 | 8316 | 2.71% |
| 2026-07-24 | 4.32 | 4.27 | -0.15 | -3.39% | 4.26 | 4.42 | 190554 | 8247 | 2.74% |
| 2026-07-23 | 4.31 | 4.42 | 0.07 | 1.61% | 4.31 | 4.44 | 203926 | 8951 | 2.93% |
| 2026-07-22 | 4.55 | 4.35 | -0.21 | -4.61% | 4.34 | 4.57 | 267013 | 11897 | 3.84% |
| 2026-07-21 | 4.51 | 4.56 | 0.06 | 1.33% | 4.15 | 4.58 | 296908 | 13124 | 4.27% |
| 2026-07-20 | 4.85 | 4.50 | -0.28 | -5.86% | 4.44 | 4.90 | 285957 | 13261 | 4.11% |
| 2026-07-17 | 5.03 | 4.78 | -0.26 | -5.16% | 4.78 | 5.03 | 242807 | 11911 | 3.49% |
| 2026-07-16 | 5.07 | 5.04 | -0.12 | -2.33% | 5.00 | 5.10 | 188681 | 9520 | 2.71% |
| 2026-07-15 | 4.96 | 5.16 | 0.18 | 3.61% | 4.96 | 5.45 | 334753 | 17252 | 4.82% |
| 2026-07-14 | 4.85 | 4.98 | 0.08 | 1.63% | 4.73 | 4.98 | 231187 | 11208 | 3.33% |
| 2026-07-13 | 5.21 | 4.90 | -0.36 | -6.84% | 4.86 | 5.22 | 345271 | 17125 | 4.97% |
| 2026-07-10 | 5.23 | 5.26 | 0.02 | 0.38% | 5.21 | 5.39 | 287256 | 15273 | 4.13% |
| 2026-07-09 | 5.29 | 5.24 | -0.04 | -0.76% | 5.09 | 5.35 | 286328 | 14953 | 4.12% |
| 2026-07-08 | 5.43 | 5.28 | -0.15 | -2.76% | 5.27 | 5.47 | 249904 | 13311 | 3.60% |
| 2026-07-07 | 5.60 | 5.43 | -0.22 | -3.89% | 5.41 | 5.70 | 281540 | 15520 | 4.05% |
| 2026-07-06 | 5.99 | 5.65 | -0.35 | -5.83% | 5.65 | 6.08 | 377419 | 21758 | 5.43% |
| 2026-07-03 | 5.88 | 6.00 | 0.12 | 2.04% | 5.85 | 6.03 | 309459 | 18461 | 4.45% |
| 2026-07-02 | 5.93 | 5.88 | -0.10 | -1.67% | 5.85 | 6.16 | 346774 | 20781 | 4.99% |
| 2026-07-01 | 6.06 | 5.98 | -0.06 | -0.99% | 5.85 | 6.11 | 348591 | 20801 | 5.02% |
| 2026-06-30 | 5.68 | 6.04 | 0.36 | 6.34% | 5.64 | 6.18 | 458126 | 27331 | 6.59% |
| 2026-06-29 | 5.74 | 5.68 | -0.11 | -1.90% | 5.51 | 5.75 | 381082 | 21521 | 5.48% |
| 2026-06-26 | 6.14 | 5.79 | -0.31 | -5.08% | 5.75 | 6.16 | 561827 | 33327 | 8.08% |
| 2026-06-25 | 6.67 | 6.10 | -0.56 | -8.41% | 6.07 | 6.76 | 736125 | 46464 | 10.59% |
| 2026-06-24 | 6.68 | 6.66 | -0.14 | -2.06% | 6.50 | 6.81 | 885440 | 58591 | 12.74% |
| 2026-06-23 | 6.09 | 6.80 | 0.62 | 10.03% | 6.04 | 6.80 | 904982 | 59513 | 13.02% |
| 2026-06-22 | 5.83 | 6.18 | 0.35 | 6.00% | 5.73 | 6.23 | 673818 | 41006 | 9.69% |
| 2026-06-18 | 5.72 | 5.83 | 0.15 | 2.64% | 5.54 | 6.05 | 574899 | 33330 | 8.27% |
| 2026-06-17 | 5.60 | 5.68 | 0.01 | 0.18% | 5.43 | 5.68 | 526969 | 29076 | 7.58% |
| 2026-06-16 | 5.97 | 5.67 | -0.22 | -3.74% | 5.67 | 6.08 | 849170 | 49441 | 12.22% |
| 2026-06-15 | 5.75 | 5.89 | 0.54 | 10.09% | 5.63 | 5.89 | 401123 | 23433 | 5.77% |
| 2026-06-12 | 5.45 | 5.35 | 0.01 | 0.19% | 5.29 | 5.51 | 352655 | 19035 | 5.07% |
| 2026-06-11 | 5.37 | 5.34 | -0.08 | -1.48% | 5.22 | 5.45 | 322295 | 17172 | 4.64% |
| 2026-06-10 | 5.50 | 5.42 | -0.17 | -3.04% | 5.28 | 5.55 | 423611 | 22840 | 6.09% |
| 2026-06-09 | 5.78 | 5.59 | -0.06 | -1.06% | 5.52 | 5.78 | 342684 | 19184 | 4.93% |
| 2026-06-08 | 5.76 | 5.65 | -0.27 | -4.56% | 5.60 | 5.94 | 438878 | 25260 | 6.31% |
| 2026-06-05 | 6.06 | 5.92 | -0.12 | -1.99% | 5.91 | 6.15 | 410132 | 24554 | 5.90% |
| 2026-06-04 | 6.15 | 6.04 | -0.12 | -1.95% | 5.98 | 6.30 | 515193 | 31312 | 7.41% |
| 2026-06-03 | 6.21 | 6.16 | -0.05 | -0.81% | 6.06 | 6.46 | 766918 | 48096 | 11.03% |
| 2026-06-02 | 6.04 | 6.21 | 0.19 | 3.16% | 5.74 | 6.62 | 913902 | 56062 | 13.15% |
| 2026-06-01 | 5.88 | 6.02 | 0.06 | 1.01% | 5.88 | 6.13 | 312236 | 18833 | 4.49% |
| 2026-05-29 | 6.25 | 5.96 | -0.21 | -3.40% | 5.91 | 6.29 | 528484 | 31936 | 7.60% |
| 2026-05-28 | 6.18 | 6.17 | -0.05 | -0.80% | 6.06 | 6.28 | 407076 | 25038 | 5.86% |
| 2026-05-27 | 6.44 | 6.22 | -0.17 | -2.66% | 6.14 | 6.51 | 442267 | 27643 | 6.36% |
| 2026-05-26 | 6.51 | 6.39 | -0.12 | -1.84% | 6.24 | 6.55 | 527756 | 33610 | 7.59% |
| 2026-05-25 | 6.90 | 6.51 | -0.38 | -5.52% | 6.43 | 6.91 | 704441 | 46191 | 10.13% |