当前时间：2026-05-26 00:41:30 星期二休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.54 | 5.47 | -0.08 | -1.44% | 5.42 | 5.62 | 150965 | 8287 | 1.85% |
| 2026-05-22 | 5.46 | 5.55 | 0.10 | 1.83% | 5.41 | 5.56 | 141757 | 7791 | 1.74% |
| 2026-05-21 | 5.80 | 5.45 | -0.36 | -6.20% | 5.44 | 5.80 | 258365 | 14451 | 3.16% |
| 2026-05-20 | 5.68 | 5.81 | 0.11 | 1.93% | 5.65 | 5.81 | 186539 | 10702 | 2.28% |
| 2026-05-19 | 5.70 | 5.70 | 0.00 | 0.00% | 5.61 | 5.77 | 106407 | 6043 | 1.30% |
| 2026-05-18 | 5.64 | 5.70 | 0.01 | 0.18% | 5.55 | 5.81 | 194670 | 11043 | 2.38% |
| 2026-05-15 | 5.69 | 5.69 | 0.02 | 0.35% | 5.64 | 5.78 | 133022 | 7603 | 1.63% |
| 2026-05-14 | 5.90 | 5.67 | -0.22 | -3.74% | 5.67 | 5.91 | 124564 | 7167 | 1.53% |
| 2026-05-13 | 5.82 | 5.89 | 0.07 | 1.20% | 5.79 | 5.93 | 141182 | 8289 | 1.73% |
| 2026-05-12 | 5.84 | 5.82 | -0.01 | -0.17% | 5.79 | 5.92 | 138060 | 8072 | 1.69% |
| 2026-05-11 | 5.93 | 5.83 | -0.09 | -1.52% | 5.82 | 5.96 | 154233 | 9030 | 1.89% |
| 2026-05-08 | 5.80 | 5.92 | 0.10 | 1.72% | 5.72 | 6.06 | 221477 | 13050 | 2.71% |
| 2026-05-07 | 6.00 | 5.82 | -0.19 | -3.16% | 5.82 | 6.00 | 213742 | 12591 | 2.62% |
| 2026-05-06 | 6.00 | 6.01 | 0.05 | 0.84% | 5.90 | 6.08 | 287902 | 17308 | 3.52% |
| 2026-04-30 | 5.92 | 5.96 | 0.20 | 3.47% | 5.88 | 6.22 | 414968 | 24944 | 5.08% |
| 2026-04-29 | 5.53 | 5.76 | 0.36 | 6.67% | 5.53 | 5.94 | 524595 | 30453 | 6.42% |
| 2026-04-28 | 5.32 | 5.40 | 0.06 | 1.12% | 5.30 | 5.44 | 143772 | 7725 | 1.76% |
| 2026-04-27 | 5.28 | 5.34 | 0.05 | 0.95% | 5.22 | 5.35 | 127099 | 6708 | 1.56% |
| 2026-04-24 | 5.34 | 5.29 | -0.07 | -1.31% | 5.27 | 5.43 | 111284 | 5929 | 1.36% |
| 2026-04-23 | 5.31 | 5.36 | 0.02 | 0.37% | 5.20 | 5.48 | 191353 | 10208 | 2.34% |
| 2026-04-22 | 5.27 | 5.34 | 0.03 | 0.56% | 5.27 | 5.35 | 81348 | 4324 | 1.00% |
| 2026-04-21 | 5.36 | 5.31 | -0.05 | -0.93% | 5.26 | 5.36 | 124303 | 6583 | 1.52% |
| 2026-04-20 | 5.38 | 5.36 | -0.03 | -0.56% | 5.32 | 5.40 | 102033 | 5462 | 1.25% |
| 2026-04-17 | 5.43 | 5.39 | -0.05 | -0.92% | 5.34 | 5.44 | 100326 | 5396 | 1.23% |
| 2026-04-16 | 5.38 | 5.44 | 0.08 | 1.49% | 5.35 | 5.46 | 112861 | 6104 | 1.38% |
| 2026-04-15 | 5.53 | 5.36 | -0.16 | -2.90% | 5.33 | 5.53 | 166031 | 8973 | 2.03% |
| 2026-04-14 | 5.56 | 5.52 | -0.04 | -0.72% | 5.47 | 5.64 | 139473 | 7699 | 1.71% |
| 2026-04-13 | 5.44 | 5.56 | 0.10 | 1.83% | 5.44 | 5.65 | 197995 | 10943 | 2.42% |
| 2026-04-10 | 5.41 | 5.46 | 0.09 | 1.68% | 5.37 | 5.57 | 155899 | 8553 | 1.91% |
| 2026-04-09 | 5.50 | 5.37 | -0.15 | -2.72% | 5.34 | 5.51 | 143435 | 7733 | 1.76% |
| 2026-04-08 | 5.45 | 5.52 | 0.17 | 3.18% | 5.42 | 5.54 | 142428 | 7818 | 1.74% |
| 2026-04-07 | 5.35 | 5.35 | 0.01 | 0.19% | 5.29 | 5.38 | 123820 | 6607 | 1.52% |
| 2026-04-03 | 5.47 | 5.34 | -0.07 | -1.29% | 5.27 | 5.49 | 181868 | 9708 | 2.23% |
| 2026-04-02 | 5.80 | 5.41 | -0.39 | -6.72% | 5.36 | 5.80 | 288943 | 15989 | 3.54% |
| 2026-04-01 | 5.90 | 5.80 | 0.00 | 0.00% | 5.77 | 5.91 | 151883 | 8831 | 1.86% |
| 2026-03-31 | 5.94 | 5.80 | -0.14 | -2.36% | 5.80 | 6.03 | 168505 | 9964 | 2.06% |
| 2026-03-30 | 5.80 | 5.94 | 0.01 | 0.17% | 5.70 | 5.99 | 196967 | 11489 | 2.41% |
| 2026-03-27 | 6.30 | 5.93 | -0.19 | -3.10% | 5.92 | 6.30 | 352907 | 21383 | 4.32% |
| 2026-03-26 | 6.12 | 6.12 | 0.01 | 0.16% | 6.06 | 6.20 | 110809 | 6774 | 1.36% |
| 2026-03-25 | 6.06 | 6.11 | 0.07 | 1.16% | 6.02 | 6.14 | 147065 | 8963 | 1.80% |
| 2026-03-24 | 5.95 | 6.04 | 0.25 | 4.32% | 5.80 | 6.04 | 154695 | 9135 | 1.89% |
| 2026-03-23 | 6.06 | 5.79 | -0.37 | -6.01% | 5.73 | 6.09 | 244728 | 14455 | 3.00% |
| 2026-03-20 | 6.38 | 6.16 | -0.18 | -2.84% | 6.13 | 6.40 | 161551 | 10062 | 1.98% |
| 2026-03-19 | 6.50 | 6.34 | -0.23 | -3.50% | 6.31 | 6.53 | 160993 | 10306 | 1.97% |
| 2026-03-18 | 6.51 | 6.57 | 0.06 | 0.92% | 6.45 | 6.58 | 130860 | 8537 | 1.60% |
| 2026-03-17 | 6.67 | 6.51 | -0.11 | -1.66% | 6.48 | 6.72 | 157368 | 10406 | 1.93% |
| 2026-03-16 | 6.74 | 6.62 | -0.15 | -2.22% | 6.57 | 6.80 | 172804 | 11511 | 2.12% |
| 2026-03-13 | 6.90 | 6.77 | -0.14 | -2.03% | 6.73 | 7.09 | 229291 | 15768 | 2.81% |
| 2026-03-12 | 6.79 | 6.91 | 0.10 | 1.47% | 6.71 | 7.02 | 255890 | 17630 | 3.13% |
| 2026-03-11 | 6.93 | 6.81 | -0.08 | -1.16% | 6.76 | 6.97 | 186540 | 12764 | 2.28% |
| 2026-03-10 | 6.81 | 6.89 | 0.14 | 2.07% | 6.77 | 6.93 | 167831 | 11504 | 2.05% |
| 2026-03-09 | 6.88 | 6.75 | -0.23 | -3.30% | 6.60 | 6.90 | 252465 | 16908 | 3.09% |
| 2026-03-06 | 6.75 | 6.98 | 0.19 | 2.80% | 6.72 | 7.08 | 226101 | 15710 | 2.77% |
| 2026-03-05 | 6.85 | 6.79 | 0.06 | 0.89% | 6.74 | 6.88 | 173257 | 11780 | 2.12% |
| 2026-03-04 | 6.71 | 6.73 | 0.02 | 0.30% | 6.56 | 6.76 | 208872 | 13946 | 2.56% |
| 2026-03-03 | 6.95 | 6.71 | -0.17 | -2.47% | 6.68 | 7.03 | 257013 | 17590 | 3.15% |
| 2026-03-02 | 7.10 | 6.88 | -0.33 | -4.58% | 6.81 | 7.11 | 351371 | 24299 | 4.30% |
| 2026-02-27 | 7.04 | 7.21 | 0.11 | 1.55% | 7.00 | 7.24 | 282314 | 20206 | 3.46% |
| 2026-02-26 | 7.04 | 7.10 | 0.10 | 1.43% | 7.00 | 7.22 | 263520 | 18645 | 3.23% |
| 2026-02-25 | 6.90 | 7.00 | 0.16 | 2.34% | 6.86 | 7.36 | 454507 | 32360 | 5.56% |
| 2026-02-24 | 6.73 | 6.84 | 0.18 | 2.70% | 6.64 | 6.87 | 304018 | 20561 | 3.72% |