当前时间：2026-05-22 03:05:41 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-21 | 6.00 | 5.64 | -0.36 | -6.00% | 5.63 | 6.09 | 174989 | 10252 | 2.04% |
| 2026-05-20 | 5.87 | 6.00 | 0.09 | 1.52% | 5.71 | 6.06 | 195370 | 11498 | 2.27% |
| 2026-05-19 | 5.91 | 5.91 | 0.00 | 0.00% | 5.79 | 5.95 | 114386 | 6700 | 1.33% |
| 2026-05-18 | 5.87 | 5.91 | 0.05 | 0.85% | 5.79 | 5.95 | 130516 | 7673 | 1.52% |
| 2026-05-15 | 6.00 | 5.86 | -0.14 | -2.33% | 5.82 | 6.02 | 194606 | 11470 | 2.27% |
| 2026-05-14 | 6.26 | 6.00 | -0.26 | -4.15% | 6.00 | 6.28 | 208429 | 12725 | 2.43% |
| 2026-05-13 | 6.13 | 6.26 | 0.11 | 1.79% | 6.13 | 6.28 | 186117 | 11590 | 2.17% |
| 2026-05-12 | 6.37 | 6.15 | -0.25 | -3.91% | 6.12 | 6.37 | 250400 | 15472 | 2.92% |
| 2026-05-11 | 6.34 | 6.40 | 0.10 | 1.59% | 6.30 | 6.48 | 205163 | 13111 | 2.39% |
| 2026-05-08 | 6.26 | 6.30 | 0.02 | 0.32% | 6.19 | 6.33 | 136807 | 8571 | 1.59% |
| 2026-05-07 | 6.20 | 6.28 | 0.06 | 0.96% | 6.17 | 6.35 | 178964 | 11244 | 2.08% |
| 2026-05-06 | 6.18 | 6.22 | 0.05 | 0.81% | 6.15 | 6.36 | 167571 | 10464 | 1.95% |
| 2026-04-30 | 6.30 | 6.17 | -0.23 | -3.59% | 6.10 | 6.48 | 232531 | 14417 | 2.71% |
| 2026-04-29 | 6.32 | 6.40 | 0.07 | 1.11% | 6.25 | 6.49 | 127899 | 8197 | 1.49% |
| 2026-04-28 | 6.34 | 6.33 | -0.03 | -0.47% | 6.26 | 6.38 | 123925 | 7822 | 1.44% |
| 2026-04-27 | 6.23 | 6.36 | 0.13 | 2.09% | 6.18 | 6.57 | 226080 | 14514 | 2.63% |
| 2026-04-24 | 6.28 | 6.23 | -0.08 | -1.27% | 6.15 | 6.31 | 139727 | 8676 | 1.63% |
| 2026-04-23 | 6.29 | 6.31 | 0.02 | 0.32% | 6.19 | 6.35 | 190998 | 11983 | 2.22% |
| 2026-04-22 | 6.14 | 6.29 | 0.14 | 2.28% | 6.07 | 6.35 | 267186 | 16664 | 3.11% |
| 2026-04-21 | 6.23 | 6.15 | -0.10 | -1.60% | 6.08 | 6.23 | 134859 | 8268 | 1.57% |
| 2026-04-20 | 6.32 | 6.25 | -0.13 | -2.04% | 6.14 | 6.35 | 202929 | 12611 | 2.36% |
| 2026-04-17 | 6.06 | 6.38 | 0.29 | 4.76% | 5.95 | 6.53 | 356961 | 22349 | 4.16% |
| 2026-04-16 | 6.00 | 6.09 | 0.08 | 1.33% | 5.97 | 6.15 | 137303 | 8335 | 1.60% |
| 2026-04-15 | 6.23 | 6.01 | -0.18 | -2.91% | 5.99 | 6.24 | 130425 | 7918 | 1.52% |
| 2026-04-14 | 6.20 | 6.19 | 0.05 | 0.81% | 6.08 | 6.22 | 121853 | 7485 | 1.42% |
| 2026-04-13 | 6.03 | 6.14 | 0.07 | 1.15% | 6.03 | 6.17 | 95223 | 5801 | 1.11% |
| 2026-04-10 | 6.13 | 6.07 | 0.01 | 0.17% | 6.06 | 6.15 | 89752 | 5478 | 1.04% |
| 2026-04-09 | 6.08 | 6.06 | -0.07 | -1.14% | 5.98 | 6.19 | 151800 | 9245 | 1.77% |
| 2026-04-08 | 6.01 | 6.13 | 0.24 | 4.07% | 5.99 | 6.14 | 151071 | 9158 | 1.76% |
| 2026-04-07 | 5.78 | 5.89 | 0.08 | 1.38% | 5.72 | 5.94 | 110190 | 6474 | 1.28% |
| 2026-04-03 | 5.97 | 5.81 | -0.16 | -2.68% | 5.76 | 6.02 | 124295 | 7238 | 1.45% |
| 2026-04-02 | 6.17 | 5.97 | -0.19 | -3.08% | 5.93 | 6.17 | 110104 | 6637 | 1.28% |
| 2026-04-01 | 6.18 | 6.16 | 0.10 | 1.65% | 6.08 | 6.22 | 113675 | 6977 | 1.32% |
| 2026-03-31 | 6.09 | 6.06 | -0.04 | -0.66% | 6.05 | 6.23 | 124326 | 7628 | 1.45% |
| 2026-03-30 | 6.14 | 6.10 | -0.12 | -1.93% | 6.00 | 6.23 | 172975 | 10515 | 2.01% |
| 2026-03-27 | 6.07 | 6.22 | 0.08 | 1.30% | 5.99 | 6.23 | 185138 | 11423 | 2.16% |
| 2026-03-26 | 6.52 | 6.14 | -0.47 | -7.11% | 6.08 | 6.54 | 275745 | 17164 | 3.21% |
| 2026-03-25 | 6.60 | 6.61 | 0.05 | 0.76% | 6.53 | 6.63 | 113497 | 7467 | 1.32% |
| 2026-03-24 | 6.45 | 6.56 | 0.24 | 3.80% | 6.32 | 6.58 | 119444 | 7683 | 1.39% |
| 2026-03-23 | 6.49 | 6.32 | -0.28 | -4.24% | 6.20 | 6.59 | 185719 | 11907 | 2.16% |
| 2026-03-20 | 6.72 | 6.60 | -0.14 | -2.08% | 6.57 | 6.81 | 114823 | 7648 | 1.34% |
| 2026-03-19 | 6.76 | 6.74 | -0.09 | -1.32% | 6.70 | 6.83 | 86075 | 5808 | 1.00% |
| 2026-03-18 | 6.83 | 6.83 | -0.03 | -0.44% | 6.70 | 6.86 | 106709 | 7232 | 1.24% |
| 2026-03-17 | 6.95 | 6.86 | -0.02 | -0.29% | 6.85 | 7.05 | 111215 | 7737 | 1.29% |
| 2026-03-16 | 7.02 | 6.88 | -0.17 | -2.41% | 6.82 | 7.05 | 137400 | 9473 | 1.60% |
| 2026-03-13 | 7.07 | 7.05 | -0.02 | -0.28% | 7.02 | 7.20 | 136482 | 9717 | 1.59% |
| 2026-03-12 | 7.10 | 7.07 | -0.04 | -0.56% | 6.96 | 7.16 | 139532 | 9846 | 1.62% |
| 2026-03-11 | 7.16 | 7.11 | -0.05 | -0.70% | 7.07 | 7.18 | 84528 | 6000 | 0.98% |
| 2026-03-10 | 7.11 | 7.16 | 0.06 | 0.85% | 7.10 | 7.20 | 85896 | 6139 | 1.00% |
| 2026-03-09 | 7.13 | 7.10 | -0.15 | -2.07% | 7.05 | 7.17 | 120089 | 8526 | 1.40% |
| 2026-03-06 | 7.11 | 7.25 | 0.11 | 1.54% | 7.09 | 7.28 | 111768 | 8084 | 1.30% |
| 2026-03-05 | 7.10 | 7.14 | 0.17 | 2.44% | 7.06 | 7.21 | 116092 | 8308 | 1.35% |
| 2026-03-04 | 6.85 | 6.97 | 0.01 | 0.14% | 6.85 | 7.04 | 106074 | 7390 | 1.23% |
| 2026-03-03 | 7.26 | 6.96 | -0.29 | -4.00% | 6.96 | 7.31 | 207746 | 14666 | 2.42% |
| 2026-03-02 | 7.47 | 7.25 | -0.41 | -5.35% | 7.16 | 7.55 | 321984 | 23460 | 3.75% |
| 2026-02-27 | 7.50 | 7.66 | 0.13 | 1.73% | 7.49 | 7.72 | 190494 | 14545 | 2.22% |
| 2026-02-26 | 7.52 | 7.53 | 0.01 | 0.13% | 7.48 | 7.60 | 101068 | 7600 | 1.18% |
| 2026-02-25 | 7.51 | 7.52 | -0.01 | -0.13% | 7.50 | 7.64 | 111733 | 8451 | 1.30% |
| 2026-02-24 | 7.46 | 7.53 | 0.15 | 2.03% | 7.43 | 7.59 | 122261 | 9204 | 1.42% |
| 2026-02-13 | 7.33 | 7.38 | 0.05 | 0.68% | 7.32 | 7.53 | 98712 | 7342 | 1.15% |
| 2026-02-12 | 7.35 | 7.33 | -0.03 | -0.41% | 7.28 | 7.43 | 77732 | 5717 | 0.91% |
| 2026-02-11 | 7.47 | 7.36 | -0.08 | -1.08% | 7.36 | 7.47 | 84355 | 6241 | 0.98% |