当前时间：2026-05-25 14:09:55 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 | 4.82 | 4.84 | 0.05 | 1.04% | 4.75 | 4.89 | 240977 | 11626 | 1.41% |
| 2026-05-21 | 4.98 | 4.79 | -0.19 | -3.82% | 4.78 | 5.03 | 338887 | 16651 | 1.98% |
| 2026-05-20 | 5.07 | 4.98 | -0.11 | -2.16% | 4.92 | 5.09 | 279124 | 13861 | 1.63% |
| 2026-05-19 | 5.04 | 5.09 | 0.06 | 1.19% | 5.00 | 5.11 | 207701 | 10519 | 1.21% |
| 2026-05-18 | 5.13 | 5.03 | -0.13 | -2.52% | 5.01 | 5.15 | 276507 | 14010 | 1.61% |
| 2026-05-15 | 5.18 | 5.16 | 0.00 | 0.00% | 5.12 | 5.24 | 220971 | 11435 | 1.29% |
| 2026-05-14 | 5.32 | 5.16 | -0.15 | -2.82% | 5.15 | 5.33 | 276333 | 14431 | 1.61% |
| 2026-05-13 | 5.34 | 5.31 | 0.00 | 0.00% | 5.28 | 5.35 | 218536 | 11613 | 1.28% |
| 2026-05-12 | 5.44 | 5.31 | -0.12 | -2.21% | 5.30 | 5.45 | 238913 | 12779 | 1.39% |
| 2026-05-11 | 5.49 | 5.43 | -0.04 | -0.73% | 5.41 | 5.50 | 245881 | 13377 | 1.44% |
| 2026-05-08 | 5.35 | 5.47 | 0.09 | 1.67% | 5.34 | 5.47 | 277886 | 15093 | 1.62% |
| 2026-05-07 | 5.37 | 5.38 | 0.03 | 0.56% | 5.33 | 5.41 | 221048 | 11862 | 1.29% |
| 2026-05-06 | 5.31 | 5.35 | 0.07 | 1.33% | 5.31 | 5.41 | 251273 | 13494 | 1.47% |
| 2026-04-30 | 5.33 | 5.28 | -0.05 | -0.94% | 5.25 | 5.37 | 184842 | 9793 | 1.08% |
| 2026-04-29 | 5.27 | 5.33 | 0.07 | 1.33% | 5.25 | 5.37 | 207392 | 11077 | 1.21% |
| 2026-04-28 | 5.38 | 5.26 | -0.12 | -2.23% | 5.22 | 5.38 | 234153 | 12358 | 1.37% |
| 2026-04-27 | 5.33 | 5.38 | 0.05 | 0.94% | 5.20 | 5.39 | 261991 | 13920 | 1.53% |
| 2026-04-24 | 5.42 | 5.33 | -0.11 | -2.02% | 5.29 | 5.43 | 306638 | 16376 | 1.79% |
| 2026-04-23 | 5.61 | 5.44 | -0.19 | -3.37% | 5.44 | 5.63 | 386716 | 21235 | 2.26% |
| 2026-04-22 | 5.74 | 5.63 | -0.11 | -1.92% | 5.60 | 5.74 | 337411 | 19039 | 1.97% |
| 2026-04-21 | 5.81 | 5.74 | -0.16 | -2.71% | 5.70 | 5.82 | 330185 | 18951 | 1.93% |
| 2026-04-20 | 5.92 | 5.90 | -0.04 | -0.67% | 5.89 | 5.95 | 247278 | 14630 | 1.44% |
| 2026-04-17 | 6.02 | 5.94 | -0.08 | -1.33% | 5.92 | 6.03 | 235043 | 13998 | 1.37% |
| 2026-04-16 | 6.01 | 6.02 | 0.02 | 0.33% | 5.98 | 6.03 | 177065 | 10630 | 1.03% |
| 2026-04-15 | 6.06 | 6.00 | -0.06 | -0.99% | 5.97 | 6.08 | 207285 | 12476 | 1.21% |
| 2026-04-14 | 6.12 | 6.06 | -0.01 | -0.16% | 5.99 | 6.14 | 235411 | 14234 | 1.37% |
| 2026-04-13 | 6.11 | 6.07 | -0.13 | -2.10% | 6.03 | 6.11 | 327578 | 19883 | 1.91% |
| 2026-04-10 | 5.96 | 6.20 | 0.24 | 4.03% | 5.96 | 6.31 | 680726 | 41971 | 3.97% |
| 2026-04-09 | 6.09 | 5.96 | -0.19 | -3.09% | 5.92 | 6.10 | 364665 | 21820 | 2.13% |
| 2026-04-08 | 6.04 | 6.15 | 0.12 | 1.99% | 6.00 | 6.16 | 438631 | 26799 | 2.56% |
| 2026-04-07 | 5.77 | 6.03 | 0.12 | 2.03% | 5.77 | 6.13 | 469044 | 28128 | 2.74% |
| 2026-04-03 | 6.16 | 5.91 | 0.19 | 3.32% | 5.91 | 6.26 | 529671 | 32130 | 3.09% |
| 2026-04-02 | 5.93 | 5.72 | -0.24 | -4.03% | 5.72 | 5.94 | 259840 | 15116 | 1.52% |
| 2026-04-01 | 6.02 | 5.96 | 0.04 | 0.68% | 5.92 | 6.05 | 165749 | 9881 | 0.97% |
| 2026-03-31 | 6.01 | 5.92 | -0.08 | -1.33% | 5.91 | 6.07 | 195910 | 11734 | 1.14% |
| 2026-03-30 | 5.95 | 6.00 | -0.07 | -1.15% | 5.88 | 6.01 | 217820 | 12972 | 1.27% |
| 2026-03-27 | 5.93 | 6.07 | 0.06 | 1.00% | 5.90 | 6.10 | 195968 | 11835 | 1.14% |
| 2026-03-26 | 6.14 | 6.01 | -0.17 | -2.75% | 5.99 | 6.16 | 267281 | 16186 | 1.56% |
| 2026-03-25 | 6.12 | 6.18 | 0.06 | 0.98% | 6.09 | 6.21 | 254364 | 15680 | 1.49% |
| 2026-03-24 | 6.10 | 6.12 | 0.13 | 2.17% | 6.01 | 6.14 | 270682 | 16446 | 1.58% |
| 2026-03-23 | 6.21 | 5.99 | -0.36 | -5.67% | 5.97 | 6.31 | 381837 | 23439 | 2.23% |
| 2026-03-20 | 6.65 | 6.35 | -0.31 | -4.65% | 6.33 | 6.69 | 496259 | 32192 | 2.90% |
| 2026-03-19 | 6.68 | 6.66 | -0.08 | -1.19% | 6.63 | 6.80 | 478350 | 32062 | 2.79% |
| 2026-03-18 | 6.80 | 6.74 | -0.10 | -1.46% | 6.68 | 6.86 | 454753 | 30645 | 2.66% |
| 2026-03-17 | 6.86 | 6.84 | -0.15 | -2.15% | 6.80 | 7.03 | 664356 | 45750 | 3.88% |
| 2026-03-16 | 7.22 | 6.99 | 0.21 | 3.10% | 6.98 | 7.30 | 1005086 | 71453 | 5.87% |
| 2026-03-13 | 7.02 | 6.78 | -0.39 | -5.44% | 6.77 | 7.05 | 899902 | 61701 | 5.26% |
| 2026-03-12 | 7.06 | 7.17 | 0.25 | 3.61% | 7.04 | 7.32 | 1368430 | 98441 | 7.99% |
| 2026-03-11 | 7.03 | 6.92 | 0.01 | 0.14% | 6.90 | 7.04 | 452988 | 31457 | 2.65% |
| 2026-03-10 | 6.83 | 6.91 | 0.11 | 1.62% | 6.80 | 7.06 | 574896 | 39842 | 3.36% |
| 2026-03-09 | 6.82 | 6.80 | -0.09 | -1.31% | 6.66 | 6.84 | 476412 | 32197 | 2.78% |
| 2026-03-06 | 6.68 | 6.89 | 0.16 | 2.38% | 6.68 | 6.93 | 518473 | 35417 | 3.03% |
| 2026-03-05 | 6.68 | 6.73 | 0.19 | 2.91% | 6.67 | 6.85 | 602992 | 40795 | 3.52% |
| 2026-03-04 | 6.43 | 6.54 | -0.03 | -0.46% | 6.42 | 6.64 | 404398 | 26478 | 2.36% |
| 2026-03-03 | 6.70 | 6.57 | -0.12 | -1.79% | 6.55 | 6.82 | 504070 | 33800 | 2.94% |
| 2026-03-02 | 6.77 | 6.69 | -0.25 | -3.60% | 6.52 | 6.80 | 604563 | 40225 | 3.53% |
| 2026-02-27 | 6.85 | 6.94 | 0.08 | 1.17% | 6.83 | 6.99 | 368116 | 25469 | 2.15% |
| 2026-02-26 | 6.98 | 6.86 | -0.04 | -0.58% | 6.81 | 7.05 | 555201 | 38345 | 3.24% |
| 2026-02-25 | 6.64 | 6.90 | 0.23 | 3.45% | 6.62 | 6.99 | 666451 | 45861 | 3.89% |
| 2026-02-24 | 6.58 | 6.67 | 0.15 | 2.30% | 6.56 | 6.70 | 274378 | 18238 | 1.60% |