当前时间：2026-05-25 13:27:36 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 | 5.90 | 6.38 | 0.58 | 10.00% | 5.88 | 6.38 | 1037913 | 64445 | 5.81% |
| 2026-05-21 | 5.88 | 5.80 | -0.11 | -1.86% | 5.78 | 6.27 | 1492115 | 90551 | 8.35% |
| 2026-05-20 | 5.79 | 5.91 | 0.01 | 0.17% | 5.54 | 5.98 | 1283063 | 74494 | 7.18% |
| 2026-05-19 | 6.04 | 5.90 | -0.19 | -3.12% | 5.75 | 6.15 | 1400949 | 82302 | 7.84% |
| 2026-05-18 | 6.05 | 6.09 | -0.23 | -3.64% | 5.95 | 6.30 | 1720567 | 104978 | 9.62% |
| 2026-05-15 | 6.61 | 6.32 | -0.29 | -4.39% | 6.22 | 6.90 | 2161062 | 140786 | 12.09% |
| 2026-05-14 | 6.41 | 6.61 | 0.33 | 5.25% | 6.15 | 6.76 | 2295739 | 148835 | 12.84% |
| 2026-05-13 | 6.12 | 6.28 | 0.18 | 2.95% | 6.02 | 6.41 | 2427366 | 151949 | 13.58% |
| 2026-05-12 | 6.09 | 6.10 | 0.04 | 0.66% | 5.51 | 6.39 | 3222974 | 193694 | 18.03% |
| 2026-05-11 | 5.94 | 6.06 | 0.55 | 9.98% | 5.80 | 6.06 | 529240 | 31738 | 2.96% |
| 2026-05-08 | 5.01 | 5.51 | 0.50 | 9.98% | 5.01 | 5.51 | 1587177 | 85740 | 8.88% |
| 2026-05-07 | 5.02 | 5.01 | 0.03 | 0.60% | 4.92 | 5.11 | 1365066 | 68428 | 7.63% |
| 2026-05-06 | 4.90 | 4.98 | 0.09 | 1.84% | 4.74 | 5.05 | 1693432 | 83676 | 9.47% |
| 2026-04-30 | 5.24 | 4.89 | -0.54 | -9.94% | 4.89 | 5.50 | 2098438 | 105942 | 11.74% |
| 2026-04-29 | 4.98 | 5.43 | 0.49 | 9.92% | 4.91 | 5.43 | 1501387 | 79229 | 8.40% |
| 2026-04-28 | 4.81 | 4.94 | -0.01 | -0.20% | 4.81 | 5.17 | 1573296 | 78313 | 8.80% |
| 2026-04-27 | 4.53 | 4.95 | 0.21 | 4.43% | 4.50 | 4.99 | 2161621 | 104234 | 12.09% |
| 2026-04-24 | 4.28 | 4.74 | 0.43 | 9.98% | 4.25 | 4.74 | 1825570 | 82299 | 10.21% |
| 2026-04-23 | 4.30 | 4.31 | -0.02 | -0.46% | 4.17 | 4.35 | 839483 | 35672 | 4.70% |
| 2026-04-22 | 4.08 | 4.33 | 0.07 | 1.64% | 4.08 | 4.42 | 1229559 | 52046 | 6.88% |
| 2026-04-21 | 4.35 | 4.26 | -0.12 | -2.74% | 4.19 | 4.37 | 906976 | 38685 | 5.07% |
| 2026-04-20 | 4.30 | 4.38 | 0.04 | 0.92% | 4.25 | 4.50 | 1189502 | 52407 | 6.65% |
| 2026-04-17 | 4.18 | 4.34 | 0.16 | 3.83% | 4.16 | 4.57 | 1539483 | 66931 | 8.61% |
| 2026-04-16 | 4.15 | 4.18 | 0.01 | 0.24% | 4.09 | 4.30 | 984363 | 41103 | 5.51% |
| 2026-04-15 | 4.27 | 4.17 | -0.12 | -2.80% | 4.12 | 4.30 | 1153754 | 48283 | 6.45% |
| 2026-04-14 | 4.21 | 4.29 | 0.01 | 0.23% | 4.15 | 4.43 | 1682865 | 72411 | 9.41% |
| 2026-04-13 | 3.98 | 4.28 | 0.17 | 4.14% | 3.90 | 4.30 | 2108912 | 87821 | 11.80% |
| 2026-04-10 | 3.99 | 4.11 | 0.16 | 4.05% | 3.98 | 4.35 | 2566929 | 108898 | 14.36% |
| 2026-04-09 | 3.92 | 3.95 | -0.02 | -0.50% | 3.85 | 4.00 | 1116388 | 43743 | 6.24% |
| 2026-04-08 | 3.79 | 3.97 | 0.29 | 7.88% | 3.75 | 4.05 | 1728325 | 68154 | 9.67% |
| 2026-04-07 | 3.65 | 3.68 | 0.03 | 0.82% | 3.61 | 3.83 | 777002 | 28956 | 4.35% |
| 2026-04-03 | 3.82 | 3.65 | -0.14 | -3.69% | 3.54 | 3.87 | 979637 | 35950 | 5.48% |
| 2026-04-02 | 4.06 | 3.79 | -0.21 | -5.25% | 3.77 | 4.06 | 1513596 | 58325 | 8.47% |
| 2026-04-01 | 3.79 | 4.00 | 0.36 | 9.89% | 3.70 | 4.00 | 807221 | 31685 | 4.51% |
| 2026-03-31 | 3.70 | 3.64 | -0.08 | -2.15% | 3.60 | 3.88 | 1049281 | 39138 | 5.87% |
| 2026-03-30 | 3.65 | 3.72 | 0.01 | 0.27% | 3.42 | 3.75 | 997561 | 35731 | 5.58% |
| 2026-03-27 | 3.69 | 3.71 | -0.01 | -0.27% | 3.60 | 3.75 | 776039 | 28643 | 4.34% |
| 2026-03-26 | 3.90 | 3.72 | -0.21 | -5.34% | 3.70 | 3.93 | 1146515 | 43358 | 6.41% |
| 2026-03-25 | 3.79 | 3.93 | 0.16 | 4.24% | 3.79 | 4.03 | 1645527 | 64414 | 9.20% |
| 2026-03-24 | 3.71 | 3.77 | 0.23 | 6.50% | 3.64 | 3.89 | 1916391 | 72578 | 10.72% |
| 2026-03-23 | 3.57 | 3.54 | -0.25 | -6.60% | 3.50 | 3.88 | 1531370 | 56232 | 8.57% |
| 2026-03-20 | 4.25 | 3.79 | -0.38 | -9.11% | 3.76 | 4.41 | 2108962 | 83917 | 11.80% |
| 2026-03-19 | 4.31 | 4.17 | -0.28 | -6.29% | 4.14 | 4.40 | 1588786 | 67458 | 8.89% |
| 2026-03-18 | 4.61 | 4.45 | -0.18 | -3.89% | 4.32 | 4.69 | 2720025 | 122216 | 15.21% |
| 2026-03-17 | 4.43 | 4.63 | 0.42 | 9.98% | 4.35 | 4.63 | 1399648 | 64228 | 7.83% |
| 2026-03-16 | 3.79 | 4.21 | 0.38 | 9.92% | 3.62 | 4.21 | 1755959 | 71412 | 9.82% |
| 2026-03-13 | 3.94 | 3.83 | -0.21 | -5.20% | 3.77 | 4.05 | 1456642 | 56646 | 8.15% |
| 2026-03-12 | 4.14 | 4.04 | -0.12 | -2.88% | 3.89 | 4.16 | 2003488 | 79735 | 11.21% |
| 2026-03-11 | 3.82 | 4.16 | 0.20 | 5.05% | 3.79 | 4.36 | 3055089 | 124998 | 17.09% |
| 2026-03-10 | 3.89 | 3.96 | 0.07 | 1.80% | 3.83 | 4.07 | 2377601 | 93925 | 13.30% |
| 2026-03-09 | 3.88 | 3.89 | -0.26 | -6.27% | 3.76 | 4.09 | 3067578 | 119116 | 17.16% |
| 2026-03-06 | 4.00 | 4.15 | 0.38 | 10.08% | 3.83 | 4.15 | 1782960 | 73019 | 9.97% |
| 2026-03-05 | 3.77 | 3.77 | 0.34 | 9.91% | 3.77 | 3.77 | 187585 | 7071 | 1.05% |
| 2026-03-04 | 3.07 | 3.43 | 0.31 | 9.94% | 3.02 | 3.43 | 1744618 | 59090 | 9.76% |
| 2026-03-03 | 3.37 | 3.12 | -0.23 | -6.87% | 3.10 | 3.38 | 1165429 | 37491 | 6.52% |
| 2026-03-02 | 3.26 | 3.35 | -0.07 | -2.05% | 3.26 | 3.46 | 1227623 | 41367 | 6.87% |
| 2026-02-27 | 3.40 | 3.42 | 0.01 | 0.29% | 3.32 | 3.52 | 1560541 | 53465 | 8.73% |
| 2026-02-26 | 3.40 | 3.41 | 0.03 | 0.89% | 3.22 | 3.63 | 2500622 | 85302 | 13.99% |
| 2026-02-25 | 3.06 | 3.38 | 0.31 | 10.10% | 3.05 | 3.38 | 1816482 | 60321 | 10.16% |
| 2026-02-24 | 2.88 | 3.07 | 0.12 | 4.07% | 2.84 | 3.15 | 1561924 | 47125 | 8.74% |