当前时间：2026-05-25 15:51:09 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 | 5.07 | 5.05 | 0.01 | 0.20% | 4.99 | 5.09 | 504616 | 25432 | 1.96% |
| 2026-05-21 | 5.31 | 5.04 | -0.30 | -5.62% | 5.04 | 5.33 | 784427 | 40583 | 3.05% |
| 2026-05-20 | 5.36 | 5.34 | -0.07 | -1.29% | 5.26 | 5.44 | 520776 | 27751 | 2.02% |
| 2026-05-19 | 5.54 | 5.41 | -0.18 | -3.22% | 5.32 | 5.59 | 535704 | 28976 | 2.08% |
| 2026-05-18 | 5.68 | 5.59 | -0.11 | -1.93% | 5.49 | 5.73 | 513576 | 28760 | 1.99% |
| 2026-05-15 | 5.68 | 5.70 | 0.02 | 0.35% | 5.65 | 5.82 | 619642 | 35540 | 2.41% |
| 2026-05-14 | 5.65 | 5.68 | 0.00 | 0.00% | 5.63 | 5.84 | 597233 | 34222 | 2.32% |
| 2026-05-13 | 5.73 | 5.68 | -0.03 | -0.53% | 5.46 | 5.74 | 824119 | 46180 | 3.20% |
| 2026-05-12 | 6.04 | 5.71 | -0.33 | -5.46% | 5.68 | 6.10 | 1173314 | 68457 | 4.56% |
| 2026-05-11 | 6.17 | 6.04 | -0.13 | -2.11% | 6.02 | 6.23 | 995177 | 60835 | 3.86% |
| 2026-05-08 | 6.27 | 6.17 | -0.11 | -1.75% | 6.13 | 6.43 | 808330 | 50370 | 3.14% |
| 2026-05-07 | 6.67 | 6.28 | -0.43 | -6.41% | 6.18 | 6.74 | 970291 | 61359 | 3.77% |
| 2026-05-06 | 6.90 | 6.71 | -0.21 | -3.03% | 6.55 | 6.91 | 584789 | 38962 | 2.27% |
| 2026-04-30 | 6.90 | 6.92 | -0.01 | -0.14% | 6.80 | 6.99 | 440919 | 30368 | 1.71% |
| 2026-04-29 | 6.89 | 6.93 | -0.01 | -0.14% | 6.74 | 7.00 | 540753 | 37393 | 2.10% |
| 2026-04-28 | 6.70 | 6.94 | 0.21 | 3.12% | 6.59 | 7.10 | 1049778 | 72610 | 4.08% |
| 2026-04-27 | 6.28 | 6.73 | 0.06 | 0.90% | 6.20 | 6.80 | 1216856 | 80055 | 4.72% |
| 2026-04-24 | 6.20 | 6.67 | 0.49 | 7.93% | 6.18 | 6.77 | 1384541 | 90784 | 5.38% |
| 2026-04-23 | 6.08 | 6.18 | 0.08 | 1.31% | 6.07 | 6.32 | 651882 | 40491 | 2.53% |
| 2026-04-22 | 6.10 | 6.10 | -0.01 | -0.16% | 6.06 | 6.14 | 365145 | 22243 | 1.42% |
| 2026-04-21 | 6.21 | 6.11 | -0.09 | -1.45% | 6.07 | 6.23 | 465767 | 28572 | 1.81% |
| 2026-04-20 | 6.28 | 6.20 | -0.07 | -1.12% | 6.13 | 6.30 | 524059 | 32383 | 2.03% |
| 2026-04-17 | 6.31 | 6.27 | -0.07 | -1.10% | 6.24 | 6.35 | 415278 | 26083 | 1.61% |
| 2026-04-16 | 6.30 | 6.34 | 0.01 | 0.16% | 6.20 | 6.34 | 478214 | 30065 | 1.86% |
| 2026-04-15 | 6.55 | 6.33 | -0.26 | -3.95% | 6.27 | 6.57 | 815930 | 51762 | 3.17% |
| 2026-04-14 | 6.68 | 6.59 | -0.16 | -2.37% | 6.49 | 6.70 | 788208 | 51715 | 3.06% |
| 2026-04-13 | 6.72 | 6.75 | 0.08 | 1.20% | 6.45 | 6.78 | 782387 | 51909 | 3.04% |
| 2026-04-10 | 6.67 | 6.67 | -0.08 | -1.19% | 6.53 | 6.73 | 613163 | 40797 | 2.38% |
| 2026-04-09 | 6.62 | 6.75 | 0.13 | 1.96% | 6.59 | 6.78 | 768912 | 51516 | 2.99% |
| 2026-04-08 | 6.70 | 6.62 | -0.33 | -4.75% | 6.53 | 6.73 | 1177388 | 77795 | 4.57% |
| 2026-04-07 | 6.32 | 6.95 | 0.63 | 9.97% | 6.31 | 6.95 | 1092738 | 73679 | 4.24% |
| 2026-04-03 | 6.66 | 6.32 | -0.33 | -4.96% | 6.23 | 6.70 | 831886 | 52726 | 3.23% |
| 2026-04-02 | 6.76 | 6.65 | -0.13 | -1.92% | 6.61 | 6.91 | 682887 | 46031 | 2.65% |
| 2026-04-01 | 7.04 | 6.78 | -0.14 | -2.02% | 6.77 | 7.05 | 641242 | 44283 | 2.49% |
| 2026-03-31 | 7.21 | 6.92 | -0.35 | -4.81% | 6.90 | 7.33 | 759599 | 53755 | 2.95% |
| 2026-03-30 | 7.18 | 7.27 | 0.12 | 1.68% | 7.06 | 7.40 | 848379 | 61422 | 3.29% |
| 2026-03-27 | 6.94 | 7.15 | 0.09 | 1.27% | 6.91 | 7.26 | 735614 | 52485 | 2.86% |
| 2026-03-26 | 7.12 | 7.06 | 0.00 | 0.00% | 6.95 | 7.36 | 975117 | 69714 | 3.79% |
| 2026-03-25 | 7.09 | 7.06 | -0.23 | -3.16% | 6.82 | 7.19 | 1069392 | 74626 | 4.15% |
| 2026-03-24 | 7.32 | 7.29 | -0.07 | -0.95% | 7.04 | 7.44 | 816480 | 58867 | 3.17% |
| 2026-03-23 | 7.03 | 7.36 | 0.23 | 3.23% | 7.00 | 7.71 | 1543426 | 114761 | 5.99% |
| 2026-03-20 | 7.57 | 7.13 | -0.56 | -7.28% | 7.03 | 7.58 | 1397085 | 101172 | 5.42% |
| 2026-03-19 | 8.25 | 7.69 | -0.37 | -4.59% | 7.59 | 8.35 | 1393167 | 109148 | 5.41% |
| 2026-03-18 | 7.91 | 8.06 | 0.16 | 2.03% | 7.73 | 8.18 | 1027256 | 82099 | 3.99% |
| 2026-03-17 | 8.05 | 7.90 | -0.28 | -3.42% | 7.84 | 8.41 | 1130157 | 91349 | 4.39% |
| 2026-03-16 | 8.69 | 8.18 | -0.33 | -3.88% | 7.92 | 8.95 | 1731067 | 144241 | 6.72% |
| 2026-03-13 | 8.70 | 8.51 | 0.01 | 0.12% | 8.43 | 8.98 | 1607945 | 139131 | 6.24% |
| 2026-03-12 | 8.33 | 8.50 | 0.40 | 4.94% | 8.26 | 8.90 | 2441748 | 209519 | 9.48% |
| 2026-03-11 | 7.36 | 8.10 | 0.74 | 10.05% | 7.31 | 8.10 | 1761372 | 136104 | 6.84% |
| 2026-03-10 | 7.48 | 7.36 | -0.55 | -6.95% | 7.22 | 7.82 | 1791701 | 133561 | 6.96% |
| 2026-03-09 | 8.15 | 7.91 | -0.01 | -0.13% | 7.88 | 8.67 | 2387284 | 196725 | 9.27% |
| 2026-03-06 | 7.38 | 7.92 | 0.51 | 6.88% | 7.29 | 8.09 | 1184438 | 91704 | 4.60% |
| 2026-03-05 | 7.42 | 7.41 | 0.11 | 1.51% | 7.23 | 7.53 | 719982 | 53269 | 2.80% |
| 2026-03-04 | 7.65 | 7.30 | -0.45 | -5.81% | 7.22 | 7.84 | 1114827 | 82809 | 4.33% |
| 2026-03-03 | 7.95 | 7.75 | -0.18 | -2.27% | 7.51 | 8.09 | 950801 | 74040 | 3.69% |
| 2026-03-02 | 7.61 | 7.93 | 0.40 | 5.31% | 7.45 | 7.94 | 881676 | 68175 | 3.42% |
| 2026-02-27 | 7.38 | 7.53 | 0.00 | 0.00% | 7.30 | 7.64 | 470996 | 35265 | 1.83% |
| 2026-02-26 | 7.65 | 7.53 | -0.14 | -1.83% | 7.40 | 7.70 | 611136 | 45932 | 2.37% |
| 2026-02-25 | 7.37 | 7.67 | 0.23 | 3.09% | 7.37 | 7.88 | 908985 | 69665 | 3.53% |
| 2026-02-24 | 7.18 | 7.44 | 0.33 | 4.64% | 7.05 | 7.56 | 875199 | 64185 | 3.40% |