当前时间：2026-05-25 23:09:54 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.08 | 6.29 | 0.11 | 1.78% | 6.06 | 6.41 | 142032 | 8885 | 1.05% |
| 2026-05-22 | 6.07 | 6.18 | 0.12 | 1.98% | 6.00 | 6.28 | 147786 | 9076 | 1.09% |
| 2026-05-21 | 6.27 | 6.06 | -0.21 | -3.35% | 6.02 | 6.33 | 166990 | 10349 | 1.23% |
| 2026-05-20 | 6.28 | 6.27 | 0.00 | 0.00% | 6.13 | 6.47 | 147783 | 9256 | 1.09% |
| 2026-05-19 | 5.88 | 6.27 | 0.35 | 5.91% | 5.85 | 6.35 | 211539 | 13013 | 1.56% |
| 2026-05-18 | 5.95 | 5.92 | -0.07 | -1.17% | 5.75 | 5.99 | 130096 | 7598 | 0.96% |
| 2026-05-15 | 6.05 | 5.99 | -0.05 | -0.83% | 5.93 | 6.11 | 92576 | 5560 | 0.68% |
| 2026-05-14 | 6.14 | 6.04 | -0.04 | -0.66% | 5.98 | 6.17 | 90575 | 5494 | 0.67% |
| 2026-05-13 | 6.11 | 6.08 | -0.03 | -0.49% | 6.03 | 6.13 | 99422 | 6042 | 0.73% |
| 2026-05-12 | 6.27 | 6.11 | -0.16 | -2.55% | 6.05 | 6.27 | 113137 | 6935 | 0.83% |
| 2026-05-11 | 6.28 | 6.27 | -0.01 | -0.16% | 6.13 | 6.30 | 128834 | 8029 | 0.95% |
| 2026-05-08 | 6.17 | 6.28 | 0.12 | 1.95% | 6.16 | 6.32 | 148632 | 9298 | 1.09% |
| 2026-05-07 | 6.09 | 6.16 | 0.09 | 1.48% | 6.08 | 6.35 | 177284 | 10958 | 1.31% |
| 2026-05-06 | 5.98 | 6.07 | 0.08 | 1.34% | 5.95 | 6.11 | 199246 | 12004 | 1.47% |
| 2026-04-30 | 5.85 | 5.99 | 0.20 | 3.45% | 5.83 | 6.12 | 177038 | 10598 | 1.30% |
| 2026-04-29 | 5.64 | 5.79 | 0.13 | 2.30% | 5.63 | 5.87 | 106674 | 6195 | 0.79% |
| 2026-04-28 | 5.75 | 5.66 | -0.10 | -1.74% | 5.64 | 5.79 | 77886 | 4429 | 0.57% |
| 2026-04-27 | 5.74 | 5.76 | -0.03 | -0.52% | 5.60 | 5.77 | 105560 | 6002 | 0.78% |
| 2026-04-24 | 5.77 | 5.79 | 0.02 | 0.35% | 5.73 | 5.87 | 109668 | 6355 | 0.81% |
| 2026-04-23 | 5.90 | 5.77 | -0.14 | -2.37% | 5.73 | 5.91 | 107436 | 6213 | 0.79% |
| 2026-04-22 | 5.99 | 5.91 | -0.05 | -0.84% | 5.75 | 6.00 | 150213 | 8802 | 1.11% |
| 2026-04-21 | 5.80 | 5.96 | 0.14 | 2.41% | 5.80 | 6.06 | 215141 | 12825 | 1.58% |
| 2026-04-20 | 5.74 | 5.82 | 0.06 | 1.04% | 5.71 | 5.87 | 147453 | 8538 | 1.09% |
| 2026-04-17 | 5.89 | 5.76 | -0.14 | -2.37% | 5.74 | 5.94 | 164739 | 9571 | 1.21% |
| 2026-04-16 | 5.80 | 5.90 | 0.15 | 2.61% | 5.74 | 5.95 | 219813 | 12886 | 1.62% |
| 2026-04-15 | 6.01 | 5.75 | -0.16 | -2.71% | 5.72 | 6.05 | 251916 | 14570 | 1.86% |
| 2026-04-14 | 5.80 | 5.91 | 0.11 | 1.90% | 5.72 | 5.98 | 512163 | 30075 | 3.77% |
| 2026-04-13 | 5.26 | 5.80 | 0.53 | 10.06% | 5.23 | 5.80 | 293927 | 16460 | 2.17% |
| 2026-04-10 | 5.66 | 5.27 | -0.38 | -6.73% | 5.24 | 5.72 | 465758 | 25128 | 3.43% |
| 2026-04-09 | 6.00 | 5.65 | -0.38 | -6.30% | 5.64 | 6.03 | 432881 | 25014 | 3.19% |
| 2026-04-08 | 5.93 | 6.03 | 0.12 | 2.03% | 5.88 | 6.20 | 576164 | 34959 | 4.24% |
| 2026-04-07 | 5.96 | 5.91 | -0.16 | -2.64% | 5.85 | 6.06 | 681810 | 40243 | 5.02% |
| 2026-04-03 | 5.62 | 6.07 | 0.55 | 9.96% | 5.59 | 6.07 | 596658 | 35434 | 4.40% |
| 2026-04-02 | 5.24 | 5.52 | 0.26 | 4.94% | 5.22 | 5.52 | 237597 | 12858 | 1.75% |
| 2026-04-01 | 5.50 | 5.26 | -0.19 | -3.49% | 5.15 | 5.52 | 216000 | 11324 | 1.59% |
| 2026-03-31 | 5.30 | 5.45 | 0.13 | 2.44% | 5.28 | 5.59 | 231192 | 12576 | 1.70% |
| 2026-03-30 | 5.18 | 5.32 | 0.06 | 1.14% | 5.17 | 5.34 | 88888 | 4694 | 0.65% |
| 2026-03-27 | 5.10 | 5.26 | 0.09 | 1.74% | 5.07 | 5.28 | 77319 | 4024 | 0.57% |
| 2026-03-26 | 5.17 | 5.17 | -0.01 | -0.19% | 5.11 | 5.26 | 79721 | 4134 | 0.59% |
| 2026-03-25 | 5.11 | 5.18 | 0.12 | 2.37% | 5.06 | 5.19 | 75913 | 3903 | 0.56% |
| 2026-03-24 | 4.96 | 5.06 | 0.23 | 4.76% | 4.86 | 5.07 | 113892 | 5651 | 0.84% |
| 2026-03-23 | 5.13 | 4.83 | -0.39 | -7.47% | 4.81 | 5.14 | 175509 | 8674 | 1.29% |
| 2026-03-20 | 5.22 | 5.22 | 0.01 | 0.19% | 5.20 | 5.39 | 166754 | 8832 | 1.23% |
| 2026-03-19 | 5.35 | 5.21 | -0.17 | -3.16% | 5.18 | 5.36 | 116159 | 6087 | 0.86% |
| 2026-03-18 | 5.24 | 5.38 | 0.15 | 2.87% | 5.24 | 5.51 | 169102 | 9062 | 1.25% |
| 2026-03-17 | 5.35 | 5.23 | -0.10 | -1.88% | 5.22 | 5.37 | 103128 | 5455 | 0.76% |
| 2026-03-16 | 5.28 | 5.33 | 0.05 | 0.95% | 5.22 | 5.33 | 108640 | 5740 | 0.80% |
| 2026-03-13 | 5.38 | 5.28 | -0.11 | -2.04% | 5.24 | 5.39 | 151751 | 8072 | 1.12% |
| 2026-03-12 | 5.69 | 5.39 | -0.27 | -4.77% | 5.38 | 5.69 | 177833 | 9724 | 1.31% |
| 2026-03-11 | 5.74 | 5.66 | -0.07 | -1.22% | 5.64 | 5.82 | 161501 | 9237 | 1.19% |
| 2026-03-10 | 5.58 | 5.73 | 0.20 | 3.62% | 5.55 | 5.83 | 225564 | 12889 | 1.66% |
| 2026-03-09 | 5.77 | 5.53 | -0.34 | -5.79% | 5.34 | 5.77 | 266969 | 14661 | 1.97% |
| 2026-03-06 | 5.76 | 5.87 | 0.11 | 1.91% | 5.68 | 5.88 | 171045 | 9955 | 1.26% |
| 2026-03-05 | 5.89 | 5.76 | -0.02 | -0.35% | 5.74 | 5.93 | 183267 | 10679 | 1.35% |
| 2026-03-04 | 5.74 | 5.78 | -0.04 | -0.69% | 5.62 | 5.80 | 207522 | 11903 | 1.53% |
| 2026-03-03 | 5.97 | 5.82 | -0.10 | -1.69% | 5.82 | 6.04 | 233309 | 13828 | 1.72% |
| 2026-03-02 | 6.12 | 5.92 | -0.25 | -4.05% | 5.85 | 6.15 | 239659 | 14253 | 1.77% |
| 2026-02-27 | 6.09 | 6.17 | 0.02 | 0.33% | 6.04 | 6.27 | 314242 | 19388 | 2.31% |
| 2026-02-26 | 6.21 | 6.15 | 0.00 | 0.00% | 6.02 | 6.39 | 620520 | 38312 | 4.57% |
| 2026-02-25 | 5.58 | 6.15 | 0.56 | 10.02% | 5.56 | 6.15 | 311863 | 18462 | 2.30% |
| 2026-02-24 | 5.52 | 5.59 | 0.09 | 1.64% | 5.51 | 5.74 | 182218 | 10227 | 1.34% |