当前时间：2026-05-25 14:15:29 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 | 5.23 | 5.32 | 0.21 | 4.11% | 5.10 | 5.37 | 189410 | 9977 | 3.74% |
| 2026-05-21 | 5.36 | 5.11 | -0.25 | -4.66% | 5.10 | 5.45 | 182483 | 9656 | 3.61% |
| 2026-05-20 | 5.40 | 5.36 | -0.05 | -0.92% | 5.27 | 5.43 | 146739 | 7827 | 2.90% |
| 2026-05-19 | 5.38 | 5.41 | 0.00 | 0.00% | 5.29 | 5.46 | 150249 | 8063 | 2.97% |
| 2026-05-18 | 5.31 | 5.41 | 0.07 | 1.31% | 5.30 | 5.43 | 182137 | 9809 | 3.60% |
| 2026-05-15 | 5.38 | 5.34 | -0.02 | -0.37% | 5.29 | 5.45 | 165353 | 8882 | 3.27% |
| 2026-05-14 | 5.47 | 5.36 | -0.09 | -1.65% | 5.33 | 5.48 | 157379 | 8478 | 3.11% |
| 2026-05-13 | 5.50 | 5.45 | -0.02 | -0.37% | 5.42 | 5.52 | 210714 | 11507 | 4.16% |
| 2026-05-12 | 5.60 | 5.47 | -0.11 | -1.97% | 5.41 | 5.62 | 272140 | 14954 | 5.38% |
| 2026-05-11 | 5.61 | 5.58 | -0.01 | -0.18% | 5.54 | 5.67 | 228039 | 12753 | 4.51% |
| 2026-05-08 | 5.55 | 5.59 | 0.03 | 0.54% | 5.52 | 5.62 | 164449 | 9173 | 3.25% |
| 2026-05-07 | 5.58 | 5.56 | -0.02 | -0.36% | 5.50 | 5.67 | 239497 | 13329 | 4.73% |
| 2026-05-06 | 5.50 | 5.58 | 0.16 | 2.95% | 5.48 | 5.63 | 261877 | 14603 | 5.17% |
| 2026-04-30 | 5.36 | 5.42 | 0.04 | 0.74% | 5.36 | 5.48 | 167024 | 9076 | 3.30% |
| 2026-04-29 | 5.18 | 5.38 | 0.19 | 3.66% | 5.16 | 5.44 | 306868 | 16417 | 6.06% |
| 2026-04-28 | 5.24 | 5.19 | 0.01 | 0.19% | 5.15 | 5.33 | 268734 | 14073 | 5.31% |
| 2026-04-27 | 5.08 | 5.18 | 0.16 | 3.19% | 4.95 | 5.20 | 197025 | 10051 | 3.89% |
| 2026-04-24 | 4.90 | 5.02 | 0.12 | 2.45% | 4.88 | 5.05 | 145063 | 7200 | 2.87% |
| 2026-04-23 | 5.08 | 4.90 | -0.20 | -3.92% | 4.90 | 5.10 | 167283 | 8306 | 3.30% |
| 2026-04-22 | 5.06 | 5.10 | 0.04 | 0.79% | 5.04 | 5.19 | 144320 | 7368 | 2.85% |
| 2026-04-21 | 5.18 | 5.06 | -0.13 | -2.50% | 5.04 | 5.19 | 159892 | 8115 | 3.16% |
| 2026-04-20 | 5.16 | 5.19 | 0.08 | 1.57% | 5.12 | 5.39 | 216132 | 11302 | 4.27% |
| 2026-04-17 | 5.07 | 5.11 | 0.04 | 0.79% | 4.99 | 5.13 | 198628 | 10069 | 3.92% |
| 2026-04-16 | 4.96 | 5.07 | 0.12 | 2.42% | 4.92 | 5.08 | 142233 | 7135 | 2.81% |
| 2026-04-15 | 5.13 | 4.95 | -0.17 | -3.32% | 4.93 | 5.14 | 150972 | 7588 | 2.98% |
| 2026-04-14 | 5.07 | 5.12 | 0.08 | 1.59% | 5.03 | 5.22 | 184976 | 9448 | 3.65% |
| 2026-04-13 | 4.90 | 5.04 | 0.11 | 2.23% | 4.86 | 5.04 | 145476 | 7246 | 2.87% |
| 2026-04-10 | 4.90 | 4.93 | 0.10 | 2.07% | 4.88 | 4.98 | 117455 | 5803 | 2.32% |
| 2026-04-09 | 4.94 | 4.83 | -0.15 | -3.01% | 4.82 | 4.99 | 132309 | 6457 | 2.61% |
| 2026-04-08 | 4.91 | 4.98 | 0.20 | 4.18% | 4.88 | 4.99 | 146760 | 7260 | 2.90% |
| 2026-04-07 | 4.58 | 4.78 | 0.19 | 4.14% | 4.58 | 4.81 | 162807 | 7704 | 3.22% |
| 2026-04-03 | 4.85 | 4.59 | -0.25 | -5.17% | 4.57 | 4.87 | 166119 | 7718 | 3.28% |
| 2026-04-02 | 5.02 | 4.84 | -0.20 | -3.97% | 4.78 | 5.04 | 142345 | 6957 | 2.81% |
| 2026-04-01 | 5.10 | 5.04 | 0.06 | 1.20% | 4.98 | 5.12 | 142713 | 7190 | 2.82% |
| 2026-03-31 | 5.11 | 4.98 | -0.11 | -2.16% | 4.97 | 5.17 | 148063 | 7516 | 2.92% |
| 2026-03-30 | 5.02 | 5.09 | 0.00 | 0.00% | 4.96 | 5.11 | 146407 | 7380 | 2.89% |
| 2026-03-27 | 4.92 | 5.09 | 0.12 | 2.41% | 4.86 | 5.15 | 186470 | 9433 | 3.68% |
| 2026-03-26 | 5.01 | 4.97 | -0.04 | -0.80% | 4.95 | 5.09 | 161615 | 8102 | 3.19% |
| 2026-03-25 | 4.91 | 5.01 | 0.11 | 2.24% | 4.89 | 5.07 | 164011 | 8219 | 3.24% |
| 2026-03-24 | 4.75 | 4.90 | 0.25 | 5.38% | 4.62 | 4.90 | 243326 | 11558 | 4.81% |
| 2026-03-23 | 4.86 | 4.65 | -0.30 | -6.06% | 4.60 | 4.92 | 263456 | 12517 | 5.20% |
| 2026-03-20 | 5.17 | 4.95 | -0.20 | -3.88% | 4.93 | 5.22 | 211226 | 10651 | 4.17% |
| 2026-03-19 | 5.19 | 5.15 | -0.09 | -1.72% | 5.11 | 5.28 | 192796 | 10031 | 3.81% |
| 2026-03-18 | 5.18 | 5.24 | 0.08 | 1.55% | 5.12 | 5.26 | 131475 | 6812 | 2.60% |
| 2026-03-17 | 5.30 | 5.16 | -0.14 | -2.64% | 5.15 | 5.35 | 153780 | 8060 | 3.04% |
| 2026-03-16 | 5.17 | 5.30 | 0.12 | 2.32% | 5.15 | 5.30 | 150738 | 7896 | 2.98% |
| 2026-03-13 | 5.17 | 5.18 | 0.01 | 0.19% | 5.14 | 5.30 | 142393 | 7430 | 2.81% |
| 2026-03-12 | 5.35 | 5.17 | -0.15 | -2.82% | 5.16 | 5.35 | 185311 | 9677 | 3.66% |
| 2026-03-11 | 5.37 | 5.32 | -0.04 | -0.75% | 5.30 | 5.45 | 145503 | 7801 | 2.87% |
| 2026-03-10 | 5.24 | 5.36 | 0.16 | 3.08% | 5.24 | 5.38 | 165387 | 8803 | 3.27% |
| 2026-03-09 | 5.17 | 5.20 | -0.05 | -0.95% | 5.06 | 5.22 | 180892 | 9308 | 3.57% |
| 2026-03-06 | 5.20 | 5.25 | 0.01 | 0.19% | 5.18 | 5.29 | 146845 | 7712 | 2.90% |
| 2026-03-05 | 5.20 | 5.24 | 0.15 | 2.95% | 5.19 | 5.30 | 196273 | 10306 | 3.88% |
| 2026-03-04 | 5.02 | 5.09 | -0.03 | -0.59% | 5.00 | 5.15 | 187825 | 9542 | 3.71% |
| 2026-03-03 | 5.37 | 5.12 | -0.18 | -3.40% | 5.10 | 5.44 | 274815 | 14386 | 5.43% |
| 2026-03-02 | 5.51 | 5.30 | -0.32 | -5.69% | 5.29 | 5.57 | 296769 | 15973 | 5.86% |
| 2026-02-27 | 5.67 | 5.62 | -0.09 | -1.58% | 5.59 | 5.69 | 208147 | 11714 | 4.11% |
| 2026-02-26 | 5.78 | 5.71 | -0.05 | -0.87% | 5.69 | 5.80 | 142701 | 8184 | 2.82% |
| 2026-02-25 | 5.73 | 5.76 | 0.05 | 0.88% | 5.71 | 5.81 | 137026 | 7908 | 2.71% |
| 2026-02-24 | 5.67 | 5.71 | 0.08 | 1.42% | 5.66 | 5.76 | 136752 | 7810 | 2.70% |