当前时间：2026-05-25 14:08:04 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 | 5.24 | 5.32 | 0.05 | 0.95% | 5.19 | 5.39 | 85007 | 4497 | 0.72% |
| 2026-05-21 | 5.50 | 5.27 | -0.27 | -4.87% | 5.27 | 5.63 | 140084 | 7613 | 1.19% |
| 2026-05-20 | 5.45 | 5.54 | 0.08 | 1.47% | 5.31 | 5.65 | 144204 | 7868 | 1.23% |
| 2026-05-19 | 5.40 | 5.46 | 0.04 | 0.74% | 5.31 | 5.47 | 90905 | 4897 | 0.77% |
| 2026-05-18 | 5.60 | 5.42 | -0.19 | -3.39% | 5.35 | 5.61 | 126623 | 6887 | 1.08% |
| 2026-05-15 | 5.65 | 5.61 | -0.01 | -0.18% | 5.58 | 5.81 | 122688 | 6942 | 1.04% |
| 2026-05-14 | 5.88 | 5.62 | -0.20 | -3.44% | 5.61 | 5.98 | 153987 | 8917 | 1.31% |
| 2026-05-13 | 5.69 | 5.82 | 0.13 | 2.28% | 5.61 | 5.88 | 168747 | 9704 | 1.43% |
| 2026-05-12 | 5.83 | 5.69 | -0.12 | -2.07% | 5.62 | 5.83 | 112054 | 6376 | 0.95% |
| 2026-05-11 | 5.79 | 5.81 | 0.03 | 0.52% | 5.77 | 5.90 | 133729 | 7792 | 1.14% |
| 2026-05-08 | 5.58 | 5.78 | 0.21 | 3.77% | 5.53 | 5.94 | 235633 | 13478 | 2.00% |
| 2026-05-07 | 5.64 | 5.57 | -0.08 | -1.42% | 5.56 | 5.68 | 134135 | 7515 | 1.14% |
| 2026-05-06 | 5.88 | 5.65 | -0.21 | -3.58% | 5.59 | 5.88 | 274894 | 15620 | 2.34% |
| 2026-04-30 | 5.88 | 5.86 | 0.02 | 0.34% | 5.81 | 5.95 | 119977 | 7039 | 1.01% |
| 2026-04-29 | 5.74 | 5.84 | -0.06 | -1.02% | 5.74 | 6.01 | 154332 | 9118 | 1.29% |
| 2026-04-28 | 6.02 | 5.90 | -0.20 | -3.28% | 5.85 | 6.08 | 255025 | 15184 | 2.14% |
| 2026-04-27 | 5.98 | 6.10 | 0.02 | 0.33% | 5.84 | 6.16 | 328788 | 19847 | 2.76% |
| 2026-04-24 | 6.32 | 6.08 | -0.67 | -9.93% | 6.08 | 6.35 | 194063 | 11891 | 1.63% |
| 2026-04-23 | 6.75 | 6.75 | -0.07 | -1.03% | 6.59 | 6.85 | 181903 | 12188 | 1.52% |
| 2026-04-22 | 6.87 | 6.82 | -0.10 | -1.45% | 6.76 | 6.95 | 178356 | 12201 | 1.49% |
| 2026-04-21 | 6.94 | 6.92 | -0.04 | -0.57% | 6.77 | 7.02 | 224477 | 15455 | 1.88% |
| 2026-04-20 | 7.06 | 6.96 | -0.14 | -1.97% | 6.92 | 7.22 | 138979 | 9777 | 1.16% |
| 2026-04-17 | 7.00 | 7.10 | 0.13 | 1.87% | 6.90 | 7.28 | 222991 | 15848 | 1.87% |
| 2026-04-16 | 6.88 | 6.97 | 0.13 | 1.90% | 6.81 | 7.03 | 204250 | 14205 | 1.71% |
| 2026-04-15 | 6.88 | 6.84 | -0.06 | -0.87% | 6.70 | 6.90 | 227386 | 15417 | 1.91% |
| 2026-04-14 | 6.97 | 6.90 | -0.08 | -1.15% | 6.87 | 7.00 | 111973 | 7754 | 0.94% |
| 2026-04-13 | 6.92 | 6.98 | -0.01 | -0.14% | 6.85 | 7.03 | 123789 | 8590 | 1.04% |
| 2026-04-10 | 6.92 | 6.99 | 0.13 | 1.90% | 6.83 | 7.01 | 125906 | 8745 | 1.06% |
| 2026-04-09 | 6.78 | 6.86 | 0.07 | 1.03% | 6.67 | 7.04 | 216069 | 14810 | 1.81% |
| 2026-04-08 | 6.79 | 6.79 | -0.11 | -1.59% | 6.58 | 6.94 | 244226 | 16382 | 2.05% |
| 2026-04-07 | 6.80 | 6.90 | 0.18 | 2.68% | 6.66 | 7.09 | 214329 | 14779 | 1.80% |
| 2026-04-03 | 6.84 | 6.72 | -0.12 | -1.75% | 6.58 | 6.87 | 149334 | 10030 | 1.25% |
| 2026-04-02 | 6.97 | 6.84 | -0.07 | -1.01% | 6.77 | 6.97 | 105148 | 7197 | 0.88% |
| 2026-04-01 | 6.70 | 6.91 | 0.28 | 4.22% | 6.58 | 6.99 | 258931 | 17709 | 2.17% |
| 2026-03-31 | 7.07 | 6.63 | -0.44 | -6.22% | 6.60 | 7.17 | 210682 | 14379 | 1.77% |
| 2026-03-30 | 7.29 | 7.07 | -0.26 | -3.55% | 6.90 | 7.44 | 281794 | 19933 | 2.36% |
| 2026-03-27 | 7.25 | 7.33 | 0.00 | 0.00% | 7.21 | 7.46 | 157480 | 11504 | 1.32% |
| 2026-03-26 | 7.12 | 7.33 | 0.15 | 2.09% | 7.07 | 7.36 | 203767 | 14731 | 1.71% |
| 2026-03-25 | 7.20 | 7.18 | -0.01 | -0.14% | 7.00 | 7.30 | 289254 | 20638 | 2.42% |
| 2026-03-24 | 7.46 | 7.19 | -0.12 | -1.64% | 7.12 | 7.49 | 261366 | 18917 | 2.19% |
| 2026-03-23 | 7.79 | 7.31 | -0.57 | -7.23% | 7.26 | 7.80 | 430562 | 32411 | 3.61% |
| 2026-03-20 | 7.78 | 7.88 | 0.10 | 1.29% | 7.72 | 8.20 | 315105 | 25393 | 2.64% |
| 2026-03-19 | 7.95 | 7.78 | -0.16 | -2.02% | 7.65 | 8.12 | 234446 | 18414 | 1.96% |
| 2026-03-18 | 7.75 | 7.94 | 0.26 | 3.39% | 7.70 | 8.05 | 234541 | 18502 | 1.97% |
| 2026-03-17 | 8.00 | 7.68 | -0.37 | -4.60% | 7.67 | 8.06 | 223411 | 17502 | 1.87% |
| 2026-03-16 | 8.05 | 8.05 | 0.00 | 0.00% | 8.05 | 8.27 | 231812 | 18856 | 1.94% |
| 2026-03-13 | 8.16 | 8.05 | 0.09 | 1.13% | 7.83 | 8.24 | 394784 | 31856 | 3.31% |
| 2026-03-12 | 7.48 | 7.96 | 0.48 | 6.42% | 7.43 | 8.07 | 444833 | 35293 | 3.73% |
| 2026-03-11 | 7.39 | 7.48 | 0.10 | 1.36% | 7.31 | 7.51 | 188827 | 14002 | 1.58% |
| 2026-03-10 | 7.63 | 7.38 | -0.25 | -3.28% | 7.33 | 7.63 | 270562 | 20079 | 2.27% |
| 2026-03-09 | 7.47 | 7.63 | 0.29 | 3.95% | 7.37 | 7.92 | 685699 | 52902 | 5.75% |
| 2026-03-06 | 7.16 | 7.34 | 0.18 | 2.51% | 7.03 | 7.53 | 315612 | 23081 | 2.64% |
| 2026-03-05 | 7.05 | 7.16 | 0.13 | 1.85% | 7.05 | 7.36 | 223748 | 16130 | 1.87% |
| 2026-03-04 | 7.00 | 7.03 | -0.03 | -0.42% | 6.87 | 7.10 | 171589 | 11990 | 1.44% |
| 2026-03-03 | 7.11 | 7.06 | -0.11 | -1.53% | 7.05 | 7.40 | 271470 | 19575 | 2.27% |
| 2026-03-02 | 7.15 | 7.17 | 0.01 | 0.14% | 7.06 | 7.38 | 172879 | 12431 | 1.45% |
| 2026-02-27 | 7.06 | 7.16 | 0.10 | 1.42% | 6.96 | 7.20 | 152220 | 10762 | 1.28% |
| 2026-02-26 | 7.12 | 7.06 | -0.04 | -0.56% | 7.03 | 7.25 | 111010 | 7871 | 0.93% |
| 2026-02-25 | 6.82 | 7.10 | 0.32 | 4.72% | 6.79 | 7.13 | 212494 | 14911 | 1.78% |
| 2026-02-24 | 6.83 | 6.78 | 0.00 | 0.00% | 6.70 | 6.86 | 81358 | 5506 | 0.68% |