当前时间：2026-09-16 22:37:04 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 | 5.38 | 5.47 | 0.08 | 1.48% | 5.32 | 5.50 | 27749 | 1510 | 0.73% |
| 2026-09-15 | 5.63 | 5.39 | -0.23 | -4.09% | 5.36 | 5.65 | 41947 | 2290 | 1.10% |
| 2026-09-14 | 5.60 | 5.62 | 0.05 | 0.90% | 5.55 | 5.71 | 38810 | 2187 | 1.02% |
| 2026-09-11 | 5.75 | 5.57 | -0.19 | -3.30% | 5.50 | 5.76 | 46346 | 2587 | 1.22% |
| 2026-09-10 | 5.86 | 5.76 | -0.10 | -1.71% | 5.71 | 5.88 | 25441 | 1468 | 0.67% |
| 2026-09-09 | 5.84 | 5.86 | 0.03 | 0.51% | 5.76 | 5.88 | 33661 | 1963 | 0.88% |
| 2026-09-08 | 5.76 | 5.83 | 0.08 | 1.39% | 5.70 | 5.85 | 27368 | 1588 | 0.72% |
| 2026-09-07 | 5.71 | 5.75 | 0.07 | 1.23% | 5.67 | 5.84 | 35741 | 2059 | 0.94% |
| 2026-09-04 | 5.60 | 5.68 | 0.04 | 0.71% | 5.60 | 5.81 | 38722 | 2217 | 1.02% |
| 2026-09-03 | 5.79 | 5.64 | -0.14 | -2.42% | 5.62 | 5.87 | 44924 | 2569 | 1.18% |
| 2026-09-02 | 5.89 | 5.78 | -0.11 | -1.87% | 5.70 | 5.89 | 51397 | 2977 | 1.35% |
| 2026-09-01 | 5.80 | 5.89 | 0.03 | 0.51% | 5.80 | 5.99 | 76145 | 4489 | 2.00% |
| 2026-08-31 | 5.78 | 5.86 | 0.13 | 2.27% | 5.74 | 6.26 | 95310 | 5663 | 2.50% |
| 2026-08-28 | 5.62 | 5.73 | 0.13 | 2.32% | 5.55 | 5.74 | 32077 | 1822 | 0.84% |
| 2026-08-27 | 5.67 | 5.60 | -0.06 | -1.06% | 5.55 | 5.68 | 29987 | 1681 | 0.79% |
| 2026-08-26 | 5.65 | 5.66 | 0.04 | 0.71% | 5.60 | 5.69 | 24693 | 1395 | 0.65% |
| 2026-08-25 | 5.40 | 5.62 | 0.16 | 2.93% | 5.40 | 5.65 | 27623 | 1536 | 0.73% |
| 2026-08-24 | 5.54 | 5.46 | -0.03 | -0.55% | 5.40 | 5.58 | 29708 | 1625 | 0.78% |
| 2026-08-21 | 5.49 | 5.49 | -0.06 | -1.08% | 5.35 | 5.54 | 38873 | 2117 | 1.02% |
| 2026-08-20 | 5.40 | 5.55 | 0.18 | 3.35% | 5.38 | 5.57 | 39655 | 2180 | 1.04% |
| 2026-08-19 | 5.46 | 5.37 | -0.13 | -2.36% | 5.35 | 5.50 | 33049 | 1783 | 0.87% |
| 2026-08-18 | 5.47 | 5.50 | 0.02 | 0.36% | 5.43 | 5.54 | 26697 | 1460 | 0.70% |
| 2026-08-17 | 5.40 | 5.48 | 0.09 | 1.67% | 5.32 | 5.50 | 32857 | 1787 | 0.86% |
| 2026-08-14 | 5.40 | 5.39 | 0.01 | 0.19% | 5.31 | 5.43 | 23392 | 1256 | 0.61% |
| 2026-08-13 | 5.48 | 5.38 | -0.08 | -1.47% | 5.36 | 5.48 | 24901 | 1348 | 0.65% |
| 2026-08-12 | 5.40 | 5.46 | 0.07 | 1.30% | 5.35 | 5.47 | 24738 | 1338 | 0.65% |
| 2026-08-11 | 5.42 | 5.39 | -0.03 | -0.55% | 5.32 | 5.46 | 31573 | 1700 | 0.83% |
| 2026-08-10 | 5.25 | 5.42 | 0.18 | 3.44% | 5.17 | 5.45 | 28899 | 1548 | 0.76% |
| 2026-08-07 | 5.24 | 5.24 | 0.00 | 0.00% | 5.11 | 5.24 | 29395 | 1521 | 0.77% |
| 2026-08-06 | 5.14 | 5.24 | 0.07 | 1.35% | 5.11 | 5.24 | 32363 | 1676 | 0.85% |
| 2026-08-05 | 5.25 | 5.17 | -0.05 | -0.96% | 5.09 | 5.28 | 32287 | 1666 | 0.85% |
| 2026-08-04 | 5.21 | 5.22 | 0.03 | 0.58% | 5.17 | 5.28 | 38400 | 2003 | 1.01% |
| 2026-08-03 | 5.06 | 5.19 | 0.16 | 3.18% | 4.97 | 5.20 | 48024 | 2456 | 1.26% |
| 2026-07-31 | 5.00 | 5.03 | 0.10 | 2.03% | 4.90 | 5.04 | 44247 | 2207 | 1.16% |
| 2026-07-30 | 4.96 | 4.93 | -0.05 | -1.00% | 4.83 | 5.07 | 43289 | 2157 | 1.14% |
| 2026-07-29 | 4.77 | 4.98 | 0.24 | 5.06% | 4.75 | 5.00 | 56708 | 2787 | 1.49% |
| 2026-07-28 | 4.67 | 4.74 | 0.05 | 1.07% | 4.65 | 4.82 | 40213 | 1914 | 1.06% |
| 2026-07-27 | 4.53 | 4.69 | 0.15 | 3.30% | 4.51 | 4.71 | 41122 | 1911 | 1.08% |
| 2026-07-24 | 4.63 | 4.54 | -0.10 | -2.16% | 4.48 | 4.67 | 41566 | 1891 | 1.09% |
| 2026-07-23 | 4.51 | 4.64 | 0.12 | 2.65% | 4.48 | 4.66 | 50227 | 2291 | 1.32% |
| 2026-07-22 | 4.62 | 4.52 | -0.10 | -2.16% | 4.49 | 4.70 | 49966 | 2277 | 1.31% |
| 2026-07-21 | 4.76 | 4.62 | -0.09 | -1.91% | 4.48 | 4.80 | 68093 | 3136 | 1.79% |
| 2026-07-20 | 4.88 | 4.71 | -0.17 | -3.48% | 4.65 | 5.02 | 63676 | 3070 | 1.67% |
| 2026-07-17 | 5.07 | 4.88 | -0.19 | -3.75% | 4.87 | 5.18 | 50768 | 2535 | 1.33% |
| 2026-07-16 | 5.07 | 5.07 | 0.02 | 0.40% | 4.97 | 5.15 | 33623 | 1711 | 0.88% |
| 2026-07-15 | 4.98 | 5.05 | 0.04 | 0.80% | 4.97 | 5.14 | 42055 | 2127 | 1.10% |
| 2026-07-14 | 4.91 | 5.01 | 0.12 | 2.45% | 4.83 | 5.03 | 41485 | 2054 | 1.09% |
| 2026-07-13 | 5.02 | 4.89 | -0.13 | -2.59% | 4.88 | 5.07 | 48723 | 2410 | 1.28% |
| 2026-07-10 | 4.86 | 5.02 | 0.15 | 3.08% | 4.79 | 5.15 | 53868 | 2703 | 1.42% |
| 2026-07-09 | 4.92 | 4.87 | -0.06 | -1.22% | 4.83 | 5.03 | 34907 | 1712 | 0.92% |
| 2026-07-08 | 4.98 | 4.93 | -0.04 | -0.80% | 4.86 | 4.99 | 30749 | 1516 | 0.81% |
| 2026-07-07 | 5.18 | 4.97 | -0.20 | -3.87% | 4.95 | 5.19 | 40912 | 2053 | 1.07% |
| 2026-07-06 | 5.19 | 5.17 | 0.01 | 0.19% | 5.13 | 5.27 | 48237 | 2500 | 1.27% |
| 2026-07-03 | 5.10 | 5.16 | 0.12 | 2.38% | 5.04 | 5.20 | 57743 | 2968 | 1.52% |
| 2026-07-02 | 5.07 | 5.04 | 0.00 | 0.00% | 5.00 | 5.20 | 66858 | 3417 | 1.76% |
| 2026-07-01 | 4.88 | 5.04 | 0.16 | 3.28% | 4.87 | 5.14 | 63209 | 3166 | 1.66% |
| 2026-06-30 | 4.95 | 4.88 | -0.08 | -1.61% | 4.83 | 5.10 | 59321 | 2927 | 1.56% |
| 2026-06-29 | 4.99 | 4.96 | -0.02 | -0.40% | 4.76 | 5.02 | 55427 | 2729 | 1.46% |
| 2026-06-26 | 4.98 | 4.98 | -0.02 | -0.40% | 4.84 | 5.05 | 39526 | 1955 | 1.04% |
| 2026-06-25 | 5.08 | 5.00 | -0.10 | -1.96% | 4.96 | 5.18 | 45351 | 2278 | 1.19% |
| 2026-06-24 | 5.30 | 5.10 | -0.24 | -4.49% | 5.06 | 5.35 | 52136 | 2680 | 1.37% |
| 2026-06-23 | 5.19 | 5.34 | 0.17 | 3.29% | 5.16 | 5.39 | 47780 | 2540 | 1.26% |
| 2026-06-22 | 5.19 | 5.17 | 0.01 | 0.19% | 4.91 | 5.24 | 49531 | 2510 | 1.30% |
| 2026-06-18 | 5.12 | 5.16 | -0.01 | -0.19% | 5.01 | 5.23 | 51019 | 2627 | 1.34% |
| 2026-06-17 | 5.30 | 5.17 | -0.15 | -2.82% | 5.12 | 5.30 | 40492 | 2101 | 1.06% |
| 2026-06-16 | 5.42 | 5.32 | -0.04 | -0.75% | 5.17 | 5.45 | 43376 | 2289 | 1.14% |
| 2026-06-15 | 5.54 | 5.36 | -0.11 | -2.01% | 5.32 | 5.62 | 46546 | 2543 | 1.22% |
| 2026-06-12 | 5.40 | 5.47 | 0.10 | 1.86% | 5.32 | 5.55 | 36517 | 1995 | 0.96% |
| 2026-06-11 | 5.50 | 5.37 | -0.10 | -1.83% | 5.31 | 5.53 | 23987 | 1293 | 0.63% |
| 2026-06-10 | 5.46 | 5.47 | -0.06 | -1.08% | 5.36 | 5.55 | 29846 | 1625 | 0.78% |
| 2026-06-09 | 5.66 | 5.53 | 0.00 | 0.00% | 5.46 | 5.68 | 30300 | 1678 | 0.80% |
| 2026-06-08 | 5.55 | 5.53 | -0.21 | -3.66% | 5.45 | 5.80 | 42762 | 2391 | 1.12% |