当前时间：2026-05-25 14:13:22 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 | 5.95 | 6.31 | 0.38 | 6.41% | 5.88 | 6.49 | 1549836 | 96206 | 4.32% |
| 2026-05-21 | 6.15 | 5.93 | -0.22 | -3.58% | 5.85 | 6.22 | 1381227 | 83000 | 3.85% |
| 2026-05-20 | 6.13 | 6.15 | 0.02 | 0.33% | 6.03 | 6.46 | 1405456 | 86955 | 3.92% |
| 2026-05-19 | 6.30 | 6.13 | -0.10 | -1.61% | 5.95 | 6.45 | 2087233 | 128127 | 5.82% |
| 2026-05-18 | 5.64 | 6.23 | 0.57 | 10.07% | 5.49 | 6.23 | 1979444 | 116524 | 5.52% |
| 2026-05-15 | 5.86 | 5.66 | -0.22 | -3.74% | 5.66 | 6.10 | 1611575 | 94698 | 4.49% |
| 2026-05-14 | 5.86 | 5.88 | 0.18 | 3.16% | 5.77 | 6.10 | 2262204 | 134556 | 6.30% |
| 2026-05-13 | 5.18 | 5.70 | 0.52 | 10.04% | 5.14 | 5.70 | 1863721 | 103226 | 5.19% |
| 2026-05-12 | 5.16 | 5.18 | 0.01 | 0.19% | 5.12 | 5.27 | 556589 | 28816 | 1.55% |
| 2026-05-11 | 5.05 | 5.17 | 0.21 | 4.23% | 5.05 | 5.32 | 891735 | 46444 | 2.49% |
| 2026-05-08 | 4.80 | 4.96 | 0.14 | 2.90% | 4.77 | 5.05 | 826104 | 40593 | 2.30% |
| 2026-05-07 | 4.85 | 4.82 | 0.04 | 0.84% | 4.70 | 4.90 | 620355 | 29806 | 1.73% |
| 2026-05-06 | 4.65 | 4.78 | 0.18 | 3.91% | 4.59 | 4.88 | 748178 | 35651 | 2.09% |
| 2026-04-30 | 4.45 | 4.60 | 0.17 | 3.84% | 4.38 | 4.72 | 729632 | 33652 | 2.03% |
| 2026-04-29 | 4.38 | 4.43 | -0.02 | -0.45% | 4.33 | 4.45 | 373365 | 16407 | 1.04% |
| 2026-04-28 | 4.21 | 4.45 | 0.23 | 5.45% | 4.21 | 4.50 | 650086 | 28606 | 1.81% |
| 2026-04-27 | 4.28 | 4.22 | -0.08 | -1.86% | 4.20 | 4.28 | 225583 | 9548 | 0.63% |
| 2026-04-24 | 4.25 | 4.30 | 0.04 | 0.94% | 4.20 | 4.32 | 306587 | 13094 | 0.85% |
| 2026-04-23 | 4.19 | 4.26 | 0.07 | 1.67% | 4.18 | 4.31 | 347814 | 14812 | 0.97% |
| 2026-04-22 | 4.18 | 4.19 | 0.00 | 0.00% | 4.16 | 4.22 | 263922 | 11048 | 0.74% |
| 2026-04-21 | 4.22 | 4.19 | -0.05 | -1.18% | 4.16 | 4.23 | 235293 | 9840 | 0.66% |
| 2026-04-20 | 4.29 | 4.24 | -0.04 | -0.93% | 4.18 | 4.29 | 408294 | 17245 | 1.14% |
| 2026-04-17 | 4.31 | 4.28 | -0.03 | -0.70% | 4.27 | 4.37 | 273004 | 11759 | 0.76% |
| 2026-04-16 | 4.29 | 4.31 | 0.01 | 0.23% | 4.25 | 4.33 | 227337 | 9791 | 0.63% |
| 2026-04-15 | 4.38 | 4.30 | -0.09 | -2.05% | 4.25 | 4.40 | 319100 | 13739 | 0.89% |
| 2026-04-14 | 4.38 | 4.39 | -0.01 | -0.23% | 4.32 | 4.41 | 238176 | 10395 | 0.66% |
| 2026-04-13 | 4.41 | 4.40 | -0.05 | -1.12% | 4.27 | 4.43 | 349974 | 15189 | 0.98% |
| 2026-04-10 | 4.40 | 4.45 | 0.06 | 1.37% | 4.38 | 4.52 | 279501 | 12483 | 0.78% |
| 2026-04-09 | 4.39 | 4.39 | -0.02 | -0.45% | 4.37 | 4.44 | 282853 | 12445 | 0.79% |
| 2026-04-08 | 4.40 | 4.41 | -0.01 | -0.23% | 4.34 | 4.42 | 416585 | 18289 | 1.16% |
| 2026-04-07 | 4.16 | 4.42 | 0.25 | 6.00% | 4.14 | 4.43 | 477478 | 20793 | 1.33% |
| 2026-04-03 | 4.34 | 4.17 | -0.18 | -4.14% | 4.14 | 4.37 | 335363 | 14111 | 0.93% |
| 2026-04-02 | 4.40 | 4.35 | -0.06 | -1.36% | 4.32 | 4.43 | 262441 | 11460 | 0.73% |
| 2026-04-01 | 4.38 | 4.41 | 0.07 | 1.61% | 4.36 | 4.45 | 274816 | 12091 | 0.77% |
| 2026-03-31 | 4.45 | 4.34 | -0.12 | -2.69% | 4.32 | 4.47 | 340178 | 14910 | 0.95% |
| 2026-03-30 | 4.45 | 4.46 | -0.01 | -0.22% | 4.36 | 4.50 | 367890 | 16279 | 1.03% |
| 2026-03-27 | 4.30 | 4.47 | 0.14 | 3.23% | 4.27 | 4.51 | 488103 | 21707 | 1.36% |
| 2026-03-26 | 4.39 | 4.33 | -0.08 | -1.81% | 4.31 | 4.55 | 427987 | 18866 | 1.19% |
| 2026-03-25 | 4.26 | 4.41 | 0.12 | 2.80% | 4.24 | 4.42 | 391734 | 17079 | 1.09% |
| 2026-03-24 | 4.33 | 4.29 | 0.01 | 0.23% | 4.13 | 4.34 | 421959 | 17793 | 1.18% |
| 2026-03-23 | 4.23 | 4.28 | -0.01 | -0.23% | 4.13 | 4.45 | 642160 | 27596 | 1.79% |
| 2026-03-20 | 4.41 | 4.29 | -0.14 | -3.16% | 4.29 | 4.45 | 454785 | 19828 | 1.27% |
| 2026-03-19 | 4.55 | 4.43 | -0.13 | -2.85% | 4.40 | 4.58 | 558279 | 25028 | 1.56% |
| 2026-03-18 | 4.65 | 4.56 | -0.08 | -1.72% | 4.49 | 4.67 | 559541 | 25524 | 1.56% |
| 2026-03-17 | 4.73 | 4.64 | -0.12 | -2.52% | 4.64 | 4.86 | 554142 | 26187 | 1.54% |
| 2026-03-16 | 4.89 | 4.76 | -0.16 | -3.25% | 4.71 | 5.03 | 826024 | 39971 | 2.30% |
| 2026-03-13 | 4.93 | 4.92 | -0.01 | -0.20% | 4.88 | 5.02 | 797642 | 39367 | 2.22% |
| 2026-03-12 | 4.86 | 4.93 | 0.14 | 2.92% | 4.77 | 5.03 | 1158693 | 56800 | 3.23% |
| 2026-03-11 | 4.57 | 4.79 | 0.21 | 4.59% | 4.52 | 4.82 | 958026 | 45006 | 2.67% |
| 2026-03-10 | 4.66 | 4.58 | -0.15 | -3.17% | 4.56 | 4.73 | 766356 | 35302 | 2.14% |
| 2026-03-09 | 4.89 | 4.73 | -0.06 | -1.25% | 4.68 | 4.93 | 776471 | 37131 | 2.16% |
| 2026-03-06 | 4.52 | 4.79 | 0.25 | 5.51% | 4.49 | 4.83 | 822037 | 38662 | 2.29% |
| 2026-03-05 | 4.54 | 4.54 | 0.03 | 0.67% | 4.45 | 4.60 | 372067 | 16842 | 1.04% |
| 2026-03-04 | 4.50 | 4.51 | -0.05 | -1.10% | 4.47 | 4.63 | 529691 | 23965 | 1.48% |
| 2026-03-03 | 4.77 | 4.56 | -0.22 | -4.60% | 4.53 | 4.78 | 693106 | 32065 | 1.93% |
| 2026-03-02 | 4.68 | 4.78 | 0.10 | 2.14% | 4.60 | 4.81 | 720672 | 34126 | 2.01% |
| 2026-02-27 | 4.60 | 4.68 | 0.08 | 1.74% | 4.59 | 4.72 | 411197 | 19121 | 1.15% |
| 2026-02-26 | 4.71 | 4.60 | -0.12 | -2.54% | 4.58 | 4.75 | 519692 | 24106 | 1.45% |
| 2026-02-25 | 4.59 | 4.72 | 0.14 | 3.06% | 4.59 | 4.82 | 761639 | 36120 | 2.12% |
| 2026-02-24 | 4.48 | 4.58 | 0.13 | 2.92% | 4.47 | 4.63 | 446453 | 20378 | 1.24% |