当前时间：2026-05-25 11:39:17 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.35 | 5.51 | 0.27 | 5.15% | 5.23 | 5.59 | 645868 | 35058 | 4.58% |
| 2026-05-21 | 5.56 | 5.24 | -0.24 | -4.38% | 5.23 | 5.69 | 672242 | 36908 | 4.77% |
| 2026-05-20 | 5.53 | 5.48 | -0.11 | -1.97% | 5.33 | 5.55 | 492954 | 26715 | 3.50% |
| 2026-05-19 | 5.77 | 5.59 | -0.22 | -3.79% | 5.48 | 5.78 | 635942 | 35451 | 4.51% |
| 2026-05-18 | 5.74 | 5.81 | -0.01 | -0.17% | 5.63 | 5.85 | 475644 | 27374 | 3.37% |
| 2026-05-15 | 6.09 | 5.82 | -0.33 | -5.37% | 5.77 | 6.10 | 898470 | 53091 | 6.37% |
| 2026-05-14 | 6.31 | 6.15 | -0.20 | -3.15% | 6.15 | 6.47 | 862455 | 54134 | 6.12% |
| 2026-05-13 | 6.30 | 6.35 | 0.04 | 0.63% | 6.30 | 6.65 | 1027750 | 66126 | 7.29% |
| 2026-05-12 | 6.52 | 6.31 | -0.14 | -2.17% | 6.28 | 6.56 | 883770 | 56097 | 6.27% |
| 2026-05-11 | 6.44 | 6.45 | 0.00 | 0.00% | 6.37 | 6.60 | 1327164 | 86053 | 9.41% |
| 2026-05-08 | 6.29 | 6.45 | 0.11 | 1.74% | 6.23 | 6.54 | 1399608 | 89591 | 9.93% |
| 2026-05-07 | 6.35 | 6.34 | -0.01 | -0.16% | 6.18 | 6.42 | 1148216 | 72191 | 8.14% |
| 2026-05-06 | 6.13 | 6.35 | 0.24 | 3.93% | 6.00 | 6.35 | 1324825 | 81990 | 9.40% |
| 2026-04-30 | 6.03 | 6.11 | 0.00 | 0.00% | 5.96 | 6.21 | 764652 | 46546 | 5.42% |
| 2026-04-29 | 5.81 | 6.11 | 0.18 | 3.04% | 5.78 | 6.19 | 1028341 | 62591 | 7.29% |
| 2026-04-28 | 6.24 | 5.93 | -0.31 | -4.97% | 5.89 | 6.24 | 1215183 | 72704 | 8.62% |
| 2026-04-27 | 6.44 | 6.24 | -0.30 | -4.59% | 6.16 | 6.54 | 1396160 | 87820 | 9.90% |
| 2026-04-24 | 6.30 | 6.54 | -0.20 | -2.97% | 6.23 | 6.70 | 1972580 | 128157 | 13.99% |
| 2026-04-23 | 6.40 | 6.74 | 0.41 | 6.48% | 6.20 | 6.84 | 3192783 | 206439 | 22.65% |
| 2026-04-22 | 5.88 | 6.33 | 0.58 | 10.09% | 5.78 | 6.33 | 1389965 | 86006 | 9.86% |
| 2026-04-21 | 5.90 | 5.75 | -0.14 | -2.38% | 5.66 | 5.95 | 790115 | 45326 | 5.60% |
| 2026-04-20 | 6.10 | 5.89 | 0.12 | 2.08% | 5.84 | 6.12 | 1384698 | 82331 | 9.82% |
| 2026-04-17 | 5.63 | 5.77 | 0.29 | 5.29% | 5.63 | 6.03 | 1749170 | 101824 | 12.41% |
| 2026-04-16 | 5.29 | 5.48 | 0.20 | 3.79% | 5.29 | 5.49 | 575759 | 31241 | 4.08% |
| 2026-04-15 | 5.48 | 5.28 | -0.14 | -2.58% | 5.26 | 5.52 | 450102 | 24253 | 3.19% |
| 2026-04-14 | 5.41 | 5.42 | 0.07 | 1.31% | 5.36 | 5.57 | 398225 | 21586 | 2.82% |
| 2026-04-13 | 5.28 | 5.35 | 0.05 | 0.94% | 5.26 | 5.36 | 264715 | 14058 | 1.88% |
| 2026-04-10 | 5.44 | 5.30 | -0.08 | -1.49% | 5.30 | 5.46 | 361712 | 19423 | 2.57% |
| 2026-04-09 | 5.45 | 5.38 | -0.13 | -2.36% | 5.33 | 5.45 | 369753 | 19886 | 2.62% |
| 2026-04-08 | 5.40 | 5.51 | 0.29 | 5.56% | 5.32 | 5.51 | 558012 | 30360 | 3.96% |
| 2026-04-07 | 5.13 | 5.22 | 0.10 | 1.95% | 5.07 | 5.24 | 285649 | 14815 | 2.03% |
| 2026-04-03 | 5.21 | 5.12 | -0.08 | -1.54% | 5.06 | 5.24 | 324266 | 16589 | 2.30% |
| 2026-04-02 | 5.35 | 5.20 | -0.14 | -2.62% | 5.15 | 5.36 | 350313 | 18341 | 2.48% |
| 2026-04-01 | 5.40 | 5.34 | 0.07 | 1.33% | 5.29 | 5.44 | 327667 | 17508 | 2.32% |
| 2026-03-31 | 5.40 | 5.27 | -0.15 | -2.77% | 5.27 | 5.48 | 464021 | 24904 | 3.29% |
| 2026-03-30 | 5.31 | 5.42 | 0.09 | 1.69% | 5.28 | 5.45 | 527876 | 28326 | 3.74% |
| 2026-03-27 | 5.13 | 5.33 | 0.12 | 2.30% | 5.11 | 5.36 | 485108 | 25680 | 3.44% |
| 2026-03-26 | 5.34 | 5.21 | -0.14 | -2.62% | 5.18 | 5.37 | 457615 | 24077 | 3.25% |
| 2026-03-25 | 5.47 | 5.35 | 0.08 | 1.52% | 5.29 | 5.49 | 672166 | 36049 | 4.77% |
| 2026-03-24 | 5.18 | 5.27 | 0.29 | 5.82% | 5.02 | 5.28 | 732955 | 37759 | 5.20% |
| 2026-03-23 | 5.25 | 4.98 | -0.37 | -6.92% | 4.92 | 5.29 | 776746 | 39641 | 5.51% |
| 2026-03-20 | 5.58 | 5.35 | -0.17 | -3.08% | 5.35 | 5.64 | 516127 | 28340 | 3.66% |
| 2026-03-19 | 5.73 | 5.52 | -0.37 | -6.28% | 5.48 | 5.79 | 648169 | 36286 | 4.60% |
| 2026-03-18 | 5.95 | 5.89 | -0.07 | -1.17% | 5.78 | 5.97 | 538682 | 31528 | 3.82% |
| 2026-03-17 | 5.96 | 5.96 | 0.02 | 0.34% | 5.95 | 6.33 | 966898 | 59059 | 6.86% |
| 2026-03-16 | 6.00 | 5.94 | -0.11 | -1.82% | 5.78 | 6.07 | 757798 | 44753 | 5.37% |
| 2026-03-13 | 6.36 | 6.05 | -0.36 | -5.62% | 6.01 | 6.37 | 981236 | 60617 | 6.96% |
| 2026-03-12 | 6.35 | 6.41 | 0.02 | 0.31% | 6.30 | 6.55 | 894983 | 57355 | 6.35% |
| 2026-03-11 | 6.51 | 6.39 | -0.12 | -1.84% | 6.35 | 6.56 | 712005 | 45750 | 5.05% |
| 2026-03-10 | 6.61 | 6.51 | -0.03 | -0.46% | 6.48 | 6.66 | 674374 | 44116 | 4.78% |
| 2026-03-09 | 6.54 | 6.54 | -0.12 | -1.80% | 6.29 | 6.66 | 977172 | 63074 | 6.93% |
| 2026-03-06 | 6.64 | 6.66 | -0.06 | -0.89% | 6.48 | 6.81 | 905243 | 60252 | 6.42% |
| 2026-03-05 | 7.10 | 6.72 | -0.26 | -3.72% | 6.65 | 7.14 | 1365035 | 92600 | 9.68% |
| 2026-03-04 | 6.58 | 6.98 | 0.03 | 0.43% | 6.58 | 7.10 | 1388406 | 96277 | 9.85% |
| 2026-03-03 | 7.38 | 6.95 | -0.73 | -9.51% | 6.95 | 7.47 | 2469680 | 177726 | 17.52% |
| 2026-03-02 | 7.39 | 7.68 | 0.57 | 8.02% | 6.83 | 7.80 | 3193228 | 230874 | 22.65% |
| 2026-02-27 | 6.48 | 7.11 | 0.59 | 9.05% | 6.43 | 7.17 | 2802321 | 195771 | 19.88% |
| 2026-02-26 | 6.84 | 6.52 | 0.00 | 0.00% | 6.49 | 6.88 | 2693444 | 178978 | 19.10% |
| 2026-02-25 | 6.11 | 6.52 | 0.59 | 9.95% | 6.01 | 6.52 | 1712543 | 108731 | 12.15% |
| 2026-02-24 | 5.85 | 5.93 | 0.33 | 5.89% | 5.80 | 6.16 | 1861246 | 111671 | 13.20% |