当前时间：2026-05-25 13:24:16 星期一交易中
| 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 | 4.16 | 4.16 | 0.05 | 1.22% | 4.05 | 4.21 | 267405 | 11080 | 3.76% |
| 2026-05-21 | 4.28 | 4.11 | -0.13 | -3.07% | 4.09 | 4.37 | 443222 | 18739 | 6.24% |
| 2026-05-20 | 4.35 | 4.24 | -0.15 | -3.42% | 4.19 | 4.38 | 259946 | 11000 | 3.66% |
| 2026-05-19 | 4.38 | 4.39 | 0.01 | 0.23% | 4.29 | 4.48 | 274754 | 12062 | 3.87% |
| 2026-05-18 | 4.36 | 4.38 | 0.01 | 0.23% | 4.29 | 4.42 | 261866 | 11409 | 3.68% |
| 2026-05-15 | 4.42 | 4.37 | -0.03 | -0.68% | 4.34 | 4.48 | 263843 | 11616 | 3.71% |
| 2026-05-14 | 4.65 | 4.40 | -0.24 | -5.17% | 4.38 | 4.69 | 335227 | 14986 | 4.72% |
| 2026-05-13 | 4.47 | 4.64 | 0.15 | 3.34% | 4.44 | 4.68 | 537043 | 24691 | 7.56% |
| 2026-05-12 | 4.62 | 4.49 | -0.14 | -3.02% | 4.43 | 4.63 | 376706 | 17004 | 5.30% |
| 2026-05-11 | 4.76 | 4.63 | -0.13 | -2.73% | 4.56 | 4.80 | 406336 | 18803 | 5.72% |
| 2026-05-08 | 4.90 | 4.76 | -0.14 | -2.86% | 4.74 | 4.92 | 365801 | 17563 | 5.15% |
| 2026-05-07 | 4.99 | 4.90 | -0.10 | -2.00% | 4.83 | 5.05 | 382538 | 18765 | 5.38% |
| 2026-05-06 | 4.96 | 5.00 | 0.04 | 0.81% | 4.94 | 5.07 | 306790 | 15397 | 4.32% |
| 2026-04-30 | 4.99 | 4.96 | 0.07 | 1.43% | 4.83 | 5.04 | 402825 | 20022 | 5.67% |
| 2026-04-29 | 5.06 | 4.89 | -0.21 | -4.12% | 4.89 | 5.27 | 664155 | 33492 | 9.34% |
| 2026-04-28 | 5.25 | 5.10 | -0.21 | -3.95% | 5.08 | 5.30 | 417221 | 21551 | 5.87% |
| 2026-04-27 | 5.12 | 5.31 | 0.15 | 2.91% | 5.06 | 5.33 | 644229 | 33768 | 9.06% |
| 2026-04-24 | 4.96 | 5.16 | -0.35 | -6.35% | 4.96 | 5.22 | 1054757 | 53162 | 14.84% |
| 2026-04-23 | 5.51 | 5.51 | -0.61 | -9.97% | 5.51 | 5.51 | 127059 | 7000 | 1.79% |
| 2026-04-22 | 6.35 | 6.12 | -0.33 | -5.12% | 6.03 | 6.38 | 613096 | 37738 | 8.62% |
| 2026-04-21 | 6.31 | 6.45 | 0.10 | 1.57% | 6.28 | 6.63 | 660353 | 42621 | 9.29% |
| 2026-04-20 | 6.24 | 6.35 | 0.02 | 0.32% | 6.22 | 6.40 | 389592 | 24577 | 5.48% |
| 2026-04-17 | 6.35 | 6.33 | -0.11 | -1.71% | 6.18 | 6.48 | 484485 | 30452 | 6.82% |
| 2026-04-16 | 6.49 | 6.44 | 0.17 | 2.71% | 6.33 | 6.67 | 522591 | 33567 | 7.35% |
| 2026-04-15 | 6.44 | 6.27 | -0.17 | -2.64% | 6.24 | 6.48 | 277280 | 17566 | 3.90% |
| 2026-04-14 | 6.46 | 6.44 | 0.05 | 0.78% | 6.37 | 6.55 | 294257 | 18976 | 4.14% |
| 2026-04-13 | 6.32 | 6.39 | 0.00 | 0.00% | 6.26 | 6.41 | 339558 | 21539 | 4.78% |
| 2026-04-10 | 6.51 | 6.39 | -0.05 | -0.78% | 6.38 | 6.57 | 483640 | 31275 | 6.80% |
| 2026-04-09 | 6.50 | 6.44 | -0.24 | -3.59% | 6.37 | 6.60 | 851402 | 54945 | 11.98% |
| 2026-04-08 | 6.18 | 6.68 | 0.61 | 10.05% | 6.10 | 6.68 | 813597 | 52888 | 11.45% |
| 2026-04-07 | 5.85 | 6.07 | 0.21 | 3.58% | 5.85 | 6.20 | 294720 | 17791 | 4.15% |
| 2026-04-03 | 6.09 | 5.86 | -0.23 | -3.78% | 5.83 | 6.18 | 225906 | 13450 | 3.18% |
| 2026-04-02 | 6.06 | 6.09 | -0.02 | -0.33% | 5.94 | 6.12 | 271329 | 16384 | 3.82% |
| 2026-04-01 | 6.15 | 6.11 | 0.04 | 0.66% | 6.01 | 6.19 | 176796 | 10732 | 2.49% |
| 2026-03-31 | 6.10 | 6.07 | -0.04 | -0.65% | 6.06 | 6.22 | 184686 | 11333 | 2.60% |
| 2026-03-30 | 5.94 | 6.11 | 0.13 | 2.17% | 5.91 | 6.13 | 199362 | 12044 | 2.80% |
| 2026-03-27 | 5.85 | 5.98 | 0.09 | 1.53% | 5.81 | 6.00 | 172123 | 10269 | 2.42% |
| 2026-03-26 | 5.98 | 5.89 | -0.08 | -1.34% | 5.87 | 6.02 | 172611 | 10228 | 2.43% |
| 2026-03-25 | 5.87 | 5.97 | 0.12 | 2.05% | 5.85 | 5.98 | 210290 | 12492 | 2.96% |
| 2026-03-24 | 5.80 | 5.85 | 0.18 | 3.17% | 5.71 | 5.85 | 342070 | 19802 | 4.81% |
| 2026-03-23 | 5.87 | 5.67 | -0.33 | -5.50% | 5.62 | 5.94 | 325696 | 18871 | 4.58% |
| 2026-03-20 | 6.16 | 6.00 | -0.14 | -2.28% | 6.00 | 6.23 | 252563 | 15394 | 3.55% |
| 2026-03-19 | 6.22 | 6.14 | -0.16 | -2.54% | 6.12 | 6.25 | 240510 | 14839 | 3.38% |
| 2026-03-18 | 6.25 | 6.30 | 0.04 | 0.64% | 6.19 | 6.30 | 205234 | 12824 | 2.89% |
| 2026-03-17 | 6.45 | 6.26 | -0.17 | -2.64% | 6.24 | 6.46 | 237813 | 15090 | 3.35% |
| 2026-03-16 | 6.27 | 6.43 | 0.15 | 2.39% | 6.23 | 6.43 | 276643 | 17548 | 3.89% |
| 2026-03-13 | 6.24 | 6.28 | 0.02 | 0.32% | 6.23 | 6.44 | 335522 | 21264 | 4.72% |
| 2026-03-12 | 6.38 | 6.26 | -0.16 | -2.49% | 6.25 | 6.41 | 285302 | 18008 | 4.01% |
| 2026-03-11 | 6.61 | 6.42 | -0.17 | -2.58% | 6.38 | 6.63 | 373766 | 24175 | 5.26% |
| 2026-03-10 | 6.65 | 6.59 | -0.03 | -0.45% | 6.53 | 6.75 | 347905 | 22999 | 4.89% |
| 2026-03-09 | 6.47 | 6.62 | -0.01 | -0.15% | 6.44 | 6.64 | 303087 | 19814 | 4.26% |
| 2026-03-06 | 6.63 | 6.63 | 0.03 | 0.45% | 6.57 | 6.75 | 330561 | 22001 | 4.65% |
| 2026-03-05 | 6.58 | 6.60 | 0.20 | 3.13% | 6.55 | 6.68 | 447795 | 29619 | 6.30% |
| 2026-03-04 | 6.45 | 6.40 | -0.13 | -1.99% | 6.35 | 6.56 | 372638 | 23978 | 5.24% |
| 2026-03-03 | 6.82 | 6.53 | -0.25 | -3.69% | 6.50 | 6.86 | 498889 | 33256 | 7.02% |
| 2026-03-02 | 6.88 | 6.78 | -0.36 | -5.04% | 6.75 | 7.00 | 598741 | 40902 | 8.42% |
| 2026-02-27 | 7.19 | 7.14 | -0.03 | -0.42% | 7.09 | 7.20 | 431880 | 30859 | 6.08% |
| 2026-02-26 | 7.35 | 7.17 | -0.24 | -3.24% | 7.15 | 7.41 | 789231 | 57027 | 11.10% |
| 2026-02-25 | 7.39 | 7.41 | 0.03 | 0.41% | 7.32 | 7.55 | 827974 | 61400 | 11.65% |
| 2026-02-24 | 7.91 | 7.38 | -0.68 | -8.44% | 7.33 | 8.05 | 1377759 | 103152 | 19.38% |