当前时间：2026-05-26 01:22:53 星期二休市中
| 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 | 6.15 | 6.30 | 0.16 | 2.61% | 6.04 | 6.34 | 908902 | 56569 | 13.15% |
| 2026-05-22 | 6.34 | 6.14 | -0.26 | -4.06% | 5.98 | 6.39 | 1085916 | 66544 | 15.71% |
| 2026-05-21 | 6.15 | 6.40 | 0.37 | 6.14% | 6.10 | 6.98 | 1520252 | 100454 | 21.99% |
| 2026-05-20 | 6.08 | 6.03 | -0.13 | -2.11% | 5.95 | 6.21 | 424906 | 25596 | 6.15% |
| 2026-05-19 | 6.04 | 6.16 | 0.12 | 1.99% | 6.01 | 6.30 | 397809 | 24403 | 5.75% |
| 2026-05-18 | 5.89 | 6.04 | 0.15 | 2.55% | 5.86 | 6.12 | 363571 | 21911 | 5.26% |
| 2026-05-15 | 6.10 | 5.89 | -0.19 | -3.13% | 5.85 | 6.16 | 482620 | 28930 | 6.98% |
| 2026-05-14 | 6.39 | 6.08 | -0.24 | -3.80% | 6.07 | 6.43 | 600890 | 37202 | 8.69% |
| 2026-05-13 | 6.41 | 6.32 | -0.04 | -0.63% | 6.28 | 6.63 | 973279 | 62328 | 14.08% |
| 2026-05-12 | 6.10 | 6.36 | 0.43 | 7.25% | 6.01 | 6.74 | 1208326 | 77174 | 17.48% |
| 2026-05-11 | 5.99 | 5.93 | -0.02 | -0.34% | 5.87 | 6.02 | 266944 | 15813 | 3.86% |
| 2026-05-08 | 5.86 | 5.95 | 0.07 | 1.19% | 5.81 | 5.97 | 254257 | 14991 | 3.68% |
| 2026-05-07 | 5.86 | 5.88 | 0.06 | 1.03% | 5.81 | 5.89 | 247329 | 14464 | 3.58% |
| 2026-05-06 | 5.80 | 5.82 | 0.10 | 1.75% | 5.75 | 5.89 | 282228 | 16480 | 4.08% |
| 2026-04-30 | 5.80 | 5.72 | -0.06 | -1.04% | 5.69 | 5.82 | 213525 | 12239 | 3.09% |
| 2026-04-29 | 5.66 | 5.78 | 0.08 | 1.40% | 5.66 | 5.82 | 206424 | 11946 | 2.99% |
| 2026-04-28 | 5.82 | 5.70 | -0.18 | -3.06% | 5.66 | 5.86 | 260033 | 14926 | 3.76% |
| 2026-04-27 | 5.78 | 5.88 | 0.05 | 0.86% | 5.61 | 5.88 | 332434 | 19185 | 4.81% |
| 2026-04-24 | 5.86 | 5.83 | -0.07 | -1.19% | 5.66 | 5.90 | 418436 | 24123 | 6.05% |
| 2026-04-23 | 6.29 | 5.90 | -0.55 | -8.53% | 5.82 | 6.31 | 796173 | 47700 | 11.52% |
| 2026-04-22 | 6.26 | 6.45 | 0.15 | 2.38% | 6.22 | 6.45 | 355921 | 22709 | 5.15% |
| 2026-04-21 | 6.35 | 6.30 | -0.09 | -1.41% | 6.22 | 6.39 | 221870 | 13921 | 3.21% |
| 2026-04-20 | 6.36 | 6.39 | 0.01 | 0.16% | 6.34 | 6.43 | 269731 | 17211 | 3.90% |
| 2026-04-17 | 6.30 | 6.38 | 0.05 | 0.79% | 6.20 | 6.41 | 404809 | 25507 | 5.86% |
| 2026-04-16 | 6.20 | 6.33 | 0.17 | 2.76% | 6.15 | 6.35 | 421765 | 26445 | 6.10% |
| 2026-04-15 | 6.27 | 6.16 | -0.11 | -1.75% | 6.10 | 6.28 | 236394 | 14617 | 3.42% |
| 2026-04-14 | 6.23 | 6.27 | 0.09 | 1.46% | 6.19 | 6.31 | 254695 | 15935 | 3.68% |
| 2026-04-13 | 6.08 | 6.18 | 0.03 | 0.49% | 6.07 | 6.20 | 182241 | 11214 | 2.64% |
| 2026-04-10 | 6.19 | 6.15 | 0.01 | 0.16% | 6.13 | 6.30 | 245107 | 15211 | 3.55% |
| 2026-04-09 | 6.22 | 6.14 | -0.14 | -2.23% | 6.08 | 6.26 | 288181 | 17697 | 4.17% |
| 2026-04-08 | 6.07 | 6.28 | 0.40 | 6.80% | 6.04 | 6.29 | 419565 | 25950 | 6.07% |
| 2026-04-07 | 5.87 | 5.88 | 0.01 | 0.17% | 5.82 | 5.95 | 208507 | 12261 | 3.02% |
| 2026-04-03 | 5.96 | 5.87 | -0.04 | -0.68% | 5.87 | 6.02 | 280791 | 16628 | 4.06% |
| 2026-04-02 | 6.02 | 5.91 | -0.14 | -2.31% | 5.85 | 6.09 | 230899 | 13749 | 3.34% |
| 2026-04-01 | 6.07 | 6.05 | 0.16 | 2.72% | 5.94 | 6.10 | 309632 | 18630 | 4.48% |
| 2026-03-31 | 5.88 | 5.89 | -0.03 | -0.51% | 5.87 | 6.03 | 354973 | 21078 | 5.13% |
| 2026-03-30 | 5.73 | 5.92 | 0.06 | 1.02% | 5.62 | 5.93 | 300335 | 17386 | 4.34% |
| 2026-03-27 | 5.73 | 5.86 | 0.02 | 0.34% | 5.71 | 5.94 | 275271 | 16101 | 3.98% |
| 2026-03-26 | 6.13 | 5.84 | -0.33 | -5.35% | 5.81 | 6.18 | 414829 | 24657 | 6.00% |
| 2026-03-25 | 6.09 | 6.17 | 0.11 | 1.82% | 6.09 | 6.26 | 358251 | 22140 | 5.18% |
| 2026-03-24 | 6.04 | 6.06 | 0.16 | 2.71% | 5.80 | 6.08 | 373584 | 22190 | 5.40% |
| 2026-03-23 | 6.26 | 5.90 | -0.51 | -7.96% | 5.78 | 6.29 | 527968 | 31940 | 7.63% |
| 2026-03-20 | 6.74 | 6.41 | -0.31 | -4.61% | 6.40 | 6.82 | 375228 | 24607 | 5.42% |
| 2026-03-19 | 6.73 | 6.72 | -0.14 | -2.04% | 6.69 | 6.83 | 308875 | 20839 | 4.46% |
| 2026-03-18 | 6.55 | 6.86 | 0.37 | 5.70% | 6.53 | 6.87 | 478052 | 32190 | 6.91% |
| 2026-03-17 | 6.78 | 6.49 | -0.29 | -4.28% | 6.47 | 6.79 | 342649 | 22681 | 4.95% |
| 2026-03-16 | 6.65 | 6.78 | 0.11 | 1.65% | 6.61 | 6.80 | 318857 | 21448 | 4.61% |
| 2026-03-13 | 6.79 | 6.67 | -0.20 | -2.91% | 6.63 | 6.90 | 359517 | 24326 | 5.20% |
| 2026-03-12 | 7.00 | 6.87 | -0.22 | -3.10% | 6.83 | 7.07 | 459512 | 31820 | 6.64% |
| 2026-03-11 | 7.04 | 7.09 | 0.07 | 1.00% | 7.00 | 7.17 | 864770 | 61289 | 12.50% |
| 2026-03-10 | 6.61 | 7.02 | 0.51 | 7.83% | 6.58 | 7.37 | 1036513 | 72787 | 14.98% |
| 2026-03-09 | 6.34 | 6.51 | 0.04 | 0.62% | 6.19 | 6.54 | 326306 | 20662 | 4.72% |
| 2026-03-06 | 6.42 | 6.47 | 0.00 | 0.00% | 6.40 | 6.52 | 234658 | 15154 | 3.39% |
| 2026-03-05 | 6.40 | 6.47 | 0.21 | 3.35% | 6.40 | 6.55 | 298764 | 19367 | 4.32% |
| 2026-03-04 | 6.20 | 6.26 | -0.07 | -1.11% | 6.18 | 6.36 | 281391 | 17626 | 4.07% |
| 2026-03-03 | 6.70 | 6.33 | -0.36 | -5.38% | 6.30 | 6.86 | 485856 | 31888 | 7.02% |
| 2026-03-02 | 6.92 | 6.69 | -0.40 | -5.64% | 6.67 | 7.02 | 466741 | 31640 | 6.75% |
| 2026-02-27 | 7.04 | 7.09 | -0.01 | -0.14% | 6.96 | 7.11 | 336087 | 23708 | 4.86% |
| 2026-02-26 | 7.00 | 7.10 | 0.12 | 1.72% | 6.96 | 7.15 | 436069 | 30937 | 6.30% |
| 2026-02-25 | 7.02 | 6.98 | -0.03 | -0.43% | 6.94 | 7.13 | 357633 | 25112 | 5.17% |
| 2026-02-24 | 7.17 | 7.01 | 0.00 | 0.00% | 6.99 | 7.24 | 369938 | 26185 | 5.35% |