当前时间：2026-05-25 15:00:16 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 | 6.14 | 6.18 | 0.06 | 0.98% | 6.06 | 6.21 | 328521 | 20170 | 1.90% |
| 2026-05-21 | 6.55 | 6.12 | -0.42 | -6.42% | 6.09 | 6.58 | 572492 | 35933 | 3.31% |
| 2026-05-20 | 6.53 | 6.54 | 0.02 | 0.31% | 6.46 | 6.61 | 377558 | 24650 | 2.18% |
| 2026-05-19 | 6.43 | 6.52 | 0.08 | 1.24% | 6.40 | 6.68 | 446228 | 29183 | 2.58% |
| 2026-05-18 | 6.55 | 6.44 | -0.24 | -3.59% | 6.37 | 6.65 | 653944 | 42154 | 3.78% |
| 2026-05-15 | 6.65 | 6.68 | -0.07 | -1.04% | 6.61 | 6.89 | 812736 | 54873 | 4.70% |
| 2026-05-14 | 6.63 | 6.75 | 0.03 | 0.45% | 6.63 | 7.00 | 1105980 | 75343 | 6.40% |
| 2026-05-13 | 6.81 | 6.72 | -0.09 | -1.32% | 6.61 | 6.84 | 1273712 | 85587 | 7.37% |
| 2026-05-12 | 6.20 | 6.81 | 0.62 | 10.02% | 6.11 | 6.81 | 939138 | 61423 | 5.43% |
| 2026-05-11 | 5.94 | 6.19 | 0.27 | 4.56% | 5.92 | 6.23 | 826641 | 50458 | 4.78% |
| 2026-05-08 | 5.88 | 5.92 | 0.05 | 0.85% | 5.85 | 5.96 | 337447 | 19930 | 1.95% |
| 2026-05-07 | 5.89 | 5.87 | 0.00 | 0.00% | 5.82 | 5.92 | 306548 | 17966 | 1.77% |
| 2026-05-06 | 5.81 | 5.87 | 0.07 | 1.21% | 5.81 | 5.89 | 290602 | 17008 | 1.68% |
| 2026-04-30 | 5.91 | 5.80 | -0.10 | -1.69% | 5.73 | 5.92 | 373211 | 21770 | 2.16% |
| 2026-04-29 | 5.95 | 5.90 | -0.05 | -0.84% | 5.90 | 5.98 | 363281 | 21540 | 2.10% |
| 2026-04-28 | 5.90 | 5.95 | 0.07 | 1.19% | 5.89 | 5.99 | 359295 | 21349 | 2.08% |
| 2026-04-27 | 5.83 | 5.88 | -0.01 | -0.17% | 5.79 | 5.90 | 324410 | 19005 | 1.88% |
| 2026-04-24 | 6.06 | 5.89 | -0.18 | -2.97% | 5.82 | 6.06 | 465482 | 27457 | 2.69% |
| 2026-04-23 | 6.00 | 6.07 | 0.04 | 0.66% | 6.00 | 6.11 | 430286 | 26027 | 2.49% |
| 2026-04-22 | 6.09 | 6.03 | -0.05 | -0.82% | 6.01 | 6.13 | 459672 | 27760 | 2.66% |
| 2026-04-21 | 6.07 | 6.08 | -0.04 | -0.65% | 6.05 | 6.23 | 438824 | 26828 | 2.54% |
| 2026-04-20 | 6.07 | 6.12 | 0.03 | 0.49% | 6.02 | 6.12 | 538104 | 32600 | 3.11% |
| 2026-04-17 | 6.05 | 6.09 | -0.01 | -0.16% | 6.00 | 6.09 | 524738 | 31698 | 3.04% |
| 2026-04-16 | 6.16 | 6.10 | -0.25 | -3.94% | 5.95 | 6.21 | 982464 | 59723 | 5.68% |
| 2026-04-15 | 6.08 | 6.35 | 0.35 | 5.83% | 6.00 | 6.49 | 1557846 | 96957 | 9.01% |
| 2026-04-14 | 5.91 | 6.00 | 0.12 | 2.04% | 5.83 | 6.01 | 662570 | 39208 | 3.83% |
| 2026-04-13 | 6.00 | 5.88 | -0.20 | -3.29% | 5.81 | 6.05 | 944908 | 55668 | 5.47% |
| 2026-04-10 | 6.03 | 6.08 | -0.12 | -1.94% | 5.89 | 6.15 | 1240796 | 74665 | 7.18% |
| 2026-04-09 | 6.43 | 6.20 | -0.40 | -6.06% | 6.17 | 6.75 | 1868254 | 119694 | 10.81% |
| 2026-04-08 | 6.92 | 6.60 | -0.54 | -7.56% | 6.50 | 7.06 | 2225734 | 148332 | 12.88% |
| 2026-04-07 | 7.27 | 7.14 | 0.00 | 0.00% | 6.73 | 7.41 | 2988998 | 212258 | 17.30% |
| 2026-04-03 | 6.55 | 7.14 | 0.65 | 10.02% | 6.55 | 7.14 | 1550911 | 108861 | 8.97% |
| 2026-04-02 | 6.49 | 6.49 | 0.59 | 10.00% | 6.49 | 6.49 | 749054 | 48613 | 4.33% |
| 2026-04-01 | 5.79 | 5.90 | 0.20 | 3.51% | 5.66 | 6.09 | 633408 | 37381 | 3.67% |
| 2026-03-31 | 5.71 | 5.70 | 0.00 | 0.00% | 5.68 | 5.79 | 207681 | 11905 | 1.20% |
| 2026-03-30 | 5.55 | 5.70 | 0.11 | 1.97% | 5.54 | 5.71 | 222661 | 12558 | 1.29% |
| 2026-03-27 | 5.45 | 5.59 | 0.12 | 2.19% | 5.42 | 5.61 | 178146 | 9886 | 1.03% |
| 2026-03-26 | 5.46 | 5.47 | 0.00 | 0.00% | 5.43 | 5.57 | 148247 | 8156 | 0.86% |
| 2026-03-25 | 5.41 | 5.47 | 0.10 | 1.86% | 5.38 | 5.49 | 148304 | 8081 | 0.86% |
| 2026-03-24 | 5.29 | 5.37 | 0.16 | 3.07% | 5.25 | 5.39 | 176100 | 9368 | 1.02% |
| 2026-03-23 | 5.44 | 5.21 | -0.27 | -4.93% | 5.18 | 5.44 | 259011 | 13748 | 1.50% |
| 2026-03-20 | 5.55 | 5.48 | -0.07 | -1.26% | 5.47 | 5.60 | 166113 | 9180 | 0.96% |
| 2026-03-19 | 5.63 | 5.55 | -0.12 | -2.12% | 5.53 | 5.67 | 173997 | 9716 | 1.01% |
| 2026-03-18 | 5.73 | 5.67 | -0.05 | -0.87% | 5.63 | 5.75 | 154076 | 8732 | 0.89% |
| 2026-03-17 | 5.76 | 5.72 | -0.01 | -0.17% | 5.71 | 5.81 | 162325 | 9351 | 0.94% |
| 2026-03-16 | 5.82 | 5.73 | -0.05 | -0.87% | 5.73 | 5.84 | 167718 | 9694 | 0.97% |
| 2026-03-13 | 5.74 | 5.78 | 0.02 | 0.35% | 5.73 | 5.85 | 175815 | 10201 | 1.02% |
| 2026-03-12 | 5.74 | 5.76 | 0.00 | 0.00% | 5.73 | 5.79 | 157888 | 9091 | 0.91% |
| 2026-03-11 | 5.76 | 5.76 | -0.01 | -0.17% | 5.71 | 5.77 | 122827 | 7048 | 0.71% |
| 2026-03-10 | 5.76 | 5.77 | 0.02 | 0.35% | 5.72 | 5.81 | 150602 | 8662 | 0.87% |
| 2026-03-09 | 5.73 | 5.75 | -0.04 | -0.69% | 5.70 | 5.78 | 184238 | 10575 | 1.07% |
| 2026-03-06 | 5.64 | 5.79 | 0.12 | 2.12% | 5.64 | 5.80 | 164395 | 9457 | 0.95% |
| 2026-03-05 | 5.68 | 5.67 | 0.06 | 1.07% | 5.63 | 5.70 | 151764 | 8597 | 0.88% |
| 2026-03-04 | 5.70 | 5.61 | -0.10 | -1.75% | 5.59 | 5.74 | 227036 | 12834 | 1.31% |
| 2026-03-03 | 5.81 | 5.71 | -0.10 | -1.72% | 5.69 | 5.84 | 211238 | 12156 | 1.22% |
| 2026-03-02 | 5.86 | 5.81 | -0.11 | -1.86% | 5.72 | 5.87 | 247362 | 14342 | 1.43% |
| 2026-02-27 | 5.85 | 5.92 | 0.07 | 1.20% | 5.84 | 5.92 | 148391 | 8732 | 0.86% |
| 2026-02-26 | 5.90 | 5.85 | -0.05 | -0.85% | 5.85 | 5.92 | 181004 | 10633 | 1.05% |
| 2026-02-25 | 5.87 | 5.90 | 0.03 | 0.51% | 5.86 | 5.96 | 167694 | 9931 | 0.97% |
| 2026-02-24 | 5.81 | 5.87 | 0.10 | 1.73% | 5.81 | 5.89 | 173947 | 10189 | 1.01% |