当前时间：2026-05-25 23:11:40 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 | 5.37 | 5.33 | -0.04 | -0.74% | 5.24 | 5.41 | 125237 | 6655 | 2.09% |
| 2026-05-22 | 5.25 | 5.37 | 0.14 | 2.68% | 5.16 | 5.41 | 115627 | 6122 | 1.93% |
| 2026-05-21 | 5.35 | 5.23 | -0.09 | -1.69% | 5.19 | 5.44 | 113334 | 6055 | 1.89% |
| 2026-05-20 | 5.41 | 5.32 | -0.13 | -2.39% | 5.23 | 5.42 | 151758 | 8017 | 2.53% |
| 2026-05-19 | 5.45 | 5.45 | 0.00 | 0.00% | 5.37 | 5.50 | 102360 | 5568 | 1.71% |
| 2026-05-18 | 5.49 | 5.45 | -0.03 | -0.55% | 5.31 | 5.50 | 130650 | 7033 | 2.18% |
| 2026-05-15 | 5.52 | 5.48 | -0.02 | -0.36% | 5.43 | 5.57 | 120992 | 6647 | 2.02% |
| 2026-05-14 | 5.62 | 5.50 | -0.11 | -1.96% | 5.48 | 5.63 | 121805 | 6738 | 2.03% |
| 2026-05-13 | 5.60 | 5.61 | 0.04 | 0.72% | 5.55 | 5.69 | 120563 | 6782 | 2.01% |
| 2026-05-12 | 5.72 | 5.57 | -0.15 | -2.62% | 5.55 | 5.73 | 135486 | 7618 | 2.26% |
| 2026-05-11 | 5.74 | 5.72 | 0.00 | 0.00% | 5.66 | 5.77 | 125566 | 7147 | 2.09% |
| 2026-05-08 | 5.59 | 5.72 | 0.12 | 2.14% | 5.57 | 5.77 | 134316 | 7626 | 2.24% |
| 2026-05-07 | 5.64 | 5.60 | -0.04 | -0.71% | 5.58 | 5.69 | 120947 | 6813 | 2.02% |
| 2026-05-06 | 5.62 | 5.64 | 0.06 | 1.08% | 5.59 | 5.68 | 133337 | 7503 | 2.22% |
| 2026-04-30 | 5.62 | 5.58 | -0.04 | -0.71% | 5.57 | 5.66 | 109521 | 6144 | 1.83% |
| 2026-04-29 | 5.45 | 5.62 | 0.12 | 2.18% | 5.42 | 5.67 | 160508 | 8954 | 2.68% |
| 2026-04-28 | 5.53 | 5.50 | -0.04 | -0.72% | 5.45 | 5.56 | 115531 | 6352 | 1.93% |
| 2026-04-27 | 5.45 | 5.54 | 0.08 | 1.47% | 5.36 | 5.55 | 104022 | 5670 | 1.74% |
| 2026-04-24 | 5.42 | 5.46 | 0.03 | 0.55% | 5.31 | 5.48 | 99375 | 5372 | 1.66% |
| 2026-04-23 | 5.54 | 5.43 | -0.13 | -2.34% | 5.41 | 5.58 | 118521 | 6487 | 1.98% |
| 2026-04-22 | 5.54 | 5.56 | -0.01 | -0.18% | 5.49 | 5.58 | 100914 | 5587 | 1.68% |
| 2026-04-21 | 5.58 | 5.57 | 0.02 | 0.36% | 5.50 | 5.59 | 90895 | 5040 | 1.52% |
| 2026-04-20 | 5.54 | 5.55 | 0.04 | 0.73% | 5.50 | 5.57 | 78252 | 4335 | 1.31% |
| 2026-04-17 | 5.57 | 5.51 | -0.10 | -1.78% | 5.50 | 5.59 | 91391 | 5054 | 1.52% |
| 2026-04-16 | 5.52 | 5.61 | 0.13 | 2.37% | 5.49 | 5.62 | 111123 | 6201 | 1.85% |
| 2026-04-15 | 5.58 | 5.48 | -0.09 | -1.62% | 5.47 | 5.59 | 95364 | 5265 | 1.59% |
| 2026-04-14 | 5.56 | 5.57 | 0.06 | 1.09% | 5.46 | 5.58 | 89639 | 4948 | 1.50% |
| 2026-04-13 | 5.53 | 5.51 | -0.03 | -0.54% | 5.46 | 5.56 | 106692 | 5878 | 1.78% |
| 2026-04-10 | 5.50 | 5.54 | 0.06 | 1.09% | 5.48 | 5.60 | 89985 | 5002 | 1.50% |
| 2026-04-09 | 5.54 | 5.48 | -0.10 | -1.79% | 5.45 | 5.58 | 94050 | 5175 | 1.57% |
| 2026-04-08 | 5.57 | 5.58 | 0.11 | 2.01% | 5.52 | 5.62 | 106612 | 5950 | 1.78% |
| 2026-04-07 | 5.32 | 5.47 | 0.15 | 2.82% | 5.26 | 5.51 | 112232 | 6097 | 1.87% |
| 2026-04-03 | 5.48 | 5.32 | -0.17 | -3.10% | 5.29 | 5.55 | 108764 | 5827 | 1.81% |
| 2026-04-02 | 5.60 | 5.49 | -0.06 | -1.08% | 5.45 | 5.66 | 147433 | 8178 | 2.46% |
| 2026-04-01 | 5.69 | 5.55 | 0.15 | 2.78% | 5.51 | 5.79 | 188858 | 10550 | 3.15% |
| 2026-03-31 | 5.46 | 5.40 | -0.07 | -1.28% | 5.39 | 5.53 | 105107 | 5741 | 1.75% |
| 2026-03-30 | 5.30 | 5.47 | 0.10 | 1.86% | 5.27 | 5.47 | 112214 | 6058 | 1.87% |
| 2026-03-27 | 5.26 | 5.37 | 0.06 | 1.13% | 5.22 | 5.39 | 94845 | 5066 | 1.58% |
| 2026-03-26 | 5.37 | 5.31 | -0.05 | -0.93% | 5.26 | 5.47 | 109808 | 5871 | 1.83% |
| 2026-03-25 | 5.33 | 5.36 | 0.03 | 0.56% | 5.33 | 5.40 | 109217 | 5862 | 1.82% |
| 2026-03-24 | 5.13 | 5.33 | 0.31 | 6.18% | 5.05 | 5.33 | 184179 | 9589 | 3.07% |
| 2026-03-23 | 5.29 | 5.02 | -0.38 | -7.04% | 4.97 | 5.32 | 223674 | 11511 | 3.73% |
| 2026-03-20 | 5.64 | 5.40 | -0.22 | -3.91% | 5.38 | 5.65 | 152737 | 8383 | 2.55% |
| 2026-03-19 | 5.75 | 5.62 | -0.19 | -3.27% | 5.58 | 5.79 | 118282 | 6702 | 1.97% |
| 2026-03-18 | 5.75 | 5.81 | 0.06 | 1.04% | 5.68 | 5.82 | 115177 | 6618 | 1.92% |
| 2026-03-17 | 5.90 | 5.75 | -0.13 | -2.21% | 5.73 | 5.93 | 108759 | 6338 | 1.81% |
| 2026-03-16 | 5.90 | 5.88 | -0.02 | -0.34% | 5.83 | 5.94 | 103859 | 6092 | 1.73% |
| 2026-03-13 | 5.94 | 5.90 | -0.05 | -0.84% | 5.86 | 6.02 | 114012 | 6776 | 1.90% |
| 2026-03-12 | 6.07 | 5.95 | -0.12 | -1.98% | 5.94 | 6.10 | 129873 | 7796 | 2.17% |
| 2026-03-11 | 6.09 | 6.07 | -0.02 | -0.33% | 6.03 | 6.11 | 95655 | 5800 | 1.60% |
| 2026-03-10 | 5.98 | 6.09 | 0.14 | 2.35% | 5.96 | 6.10 | 120062 | 7264 | 2.00% |
| 2026-03-09 | 5.94 | 5.95 | -0.06 | -1.00% | 5.83 | 5.98 | 119430 | 7056 | 1.99% |
| 2026-03-06 | 5.81 | 6.01 | 0.16 | 2.74% | 5.78 | 6.02 | 123628 | 7365 | 2.06% |
| 2026-03-05 | 5.77 | 5.85 | 0.19 | 3.36% | 5.77 | 5.90 | 137041 | 8004 | 2.29% |
| 2026-03-04 | 5.67 | 5.66 | -0.07 | -1.22% | 5.60 | 5.77 | 147123 | 8354 | 2.45% |
| 2026-03-03 | 5.94 | 5.73 | -0.22 | -3.70% | 5.72 | 6.00 | 165104 | 9658 | 2.75% |
| 2026-03-02 | 6.09 | 5.95 | -0.23 | -3.72% | 5.87 | 6.17 | 218555 | 13090 | 3.65% |
| 2026-02-27 | 6.08 | 6.18 | 0.08 | 1.31% | 6.05 | 6.18 | 140816 | 8631 | 2.35% |
| 2026-02-26 | 6.13 | 6.10 | -0.03 | -0.49% | 6.06 | 6.14 | 113404 | 6899 | 1.89% |
| 2026-02-25 | 6.16 | 6.13 | -0.03 | -0.49% | 6.12 | 6.20 | 148714 | 9153 | 2.48% |
| 2026-02-24 | 6.07 | 6.16 | 0.18 | 3.01% | 6.03 | 6.18 | 167268 | 10236 | 2.79% |