当前时间：2026-05-25 15:12:12 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.78 | 5.80 | 0.08 | 1.40% | 5.67 | 5.85 | 81523 | 4693 | 1.21% |
| 2026-05-21 | 6.05 | 5.72 | -0.34 | -5.61% | 5.71 | 6.07 | 151638 | 8968 | 2.25% |
| 2026-05-20 | 6.14 | 6.06 | -0.09 | -1.46% | 6.02 | 6.17 | 75485 | 4576 | 1.12% |
| 2026-05-19 | 6.13 | 6.15 | 0.03 | 0.49% | 6.03 | 6.36 | 102132 | 6277 | 1.52% |
| 2026-05-18 | 6.03 | 6.12 | 0.08 | 1.32% | 5.97 | 6.16 | 121001 | 7345 | 1.80% |
| 2026-05-15 | 6.17 | 6.04 | -0.17 | -2.74% | 6.00 | 6.20 | 146905 | 8935 | 2.18% |
| 2026-05-14 | 6.50 | 6.21 | -0.26 | -4.02% | 6.21 | 6.68 | 233550 | 14894 | 3.47% |
| 2026-05-13 | 6.46 | 6.47 | -0.03 | -0.46% | 6.27 | 6.60 | 278283 | 17820 | 4.13% |
| 2026-05-12 | 6.38 | 6.50 | 0.13 | 2.04% | 6.32 | 6.72 | 220307 | 14386 | 3.27% |
| 2026-05-11 | 6.32 | 6.37 | 0.05 | 0.79% | 6.26 | 6.42 | 128408 | 8157 | 1.91% |
| 2026-05-08 | 6.26 | 6.32 | 0.09 | 1.44% | 6.20 | 6.32 | 96154 | 6029 | 1.43% |
| 2026-05-07 | 6.26 | 6.23 | -0.04 | -0.64% | 6.22 | 6.40 | 129140 | 8124 | 1.92% |
| 2026-05-06 | 6.25 | 6.27 | 0.02 | 0.32% | 6.16 | 6.33 | 125679 | 7856 | 1.87% |
| 2026-04-30 | 6.10 | 6.25 | 0.12 | 1.96% | 6.10 | 6.28 | 131624 | 8181 | 1.95% |
| 2026-04-29 | 6.05 | 6.13 | 0.08 | 1.32% | 6.01 | 6.19 | 112859 | 6919 | 1.68% |
| 2026-04-28 | 6.13 | 6.05 | -0.14 | -2.26% | 5.98 | 6.19 | 135569 | 8213 | 2.01% |
| 2026-04-27 | 6.22 | 6.19 | -0.05 | -0.80% | 6.04 | 6.25 | 153187 | 9406 | 2.27% |
| 2026-04-24 | 6.43 | 6.24 | -0.24 | -3.70% | 6.16 | 6.51 | 185917 | 11739 | 2.76% |
| 2026-04-23 | 6.34 | 6.48 | 0.09 | 1.41% | 6.34 | 6.68 | 344234 | 22472 | 5.11% |
| 2026-04-22 | 6.12 | 6.39 | 0.43 | 7.21% | 6.12 | 6.51 | 375339 | 23795 | 5.57% |
| 2026-04-21 | 5.96 | 5.96 | -0.02 | -0.33% | 5.91 | 6.09 | 100541 | 6021 | 1.49% |
| 2026-04-20 | 5.95 | 5.98 | 0.03 | 0.50% | 5.83 | 5.98 | 62585 | 3698 | 0.93% |
| 2026-04-17 | 5.97 | 5.95 | -0.03 | -0.50% | 5.91 | 5.98 | 71000 | 4217 | 1.05% |
| 2026-04-16 | 6.01 | 5.98 | 0.00 | 0.00% | 5.90 | 6.02 | 70835 | 4215 | 1.05% |
| 2026-04-15 | 6.13 | 5.98 | -0.14 | -2.29% | 5.97 | 6.13 | 85086 | 5117 | 1.26% |
| 2026-04-14 | 6.05 | 6.12 | 0.11 | 1.83% | 6.03 | 6.18 | 92998 | 5683 | 1.38% |
| 2026-04-13 | 5.99 | 6.01 | 0.02 | 0.33% | 5.93 | 6.05 | 62599 | 3753 | 0.93% |
| 2026-04-10 | 5.95 | 5.99 | 0.08 | 1.35% | 5.93 | 6.08 | 65845 | 3961 | 0.98% |
| 2026-04-09 | 5.99 | 5.91 | -0.11 | -1.83% | 5.88 | 6.03 | 58605 | 3482 | 0.87% |
| 2026-04-08 | 6.00 | 6.02 | 0.11 | 1.86% | 5.95 | 6.03 | 73281 | 4397 | 1.09% |
| 2026-04-07 | 5.75 | 5.91 | 0.17 | 2.96% | 5.71 | 5.94 | 73319 | 4277 | 1.09% |
| 2026-04-03 | 5.88 | 5.74 | -0.13 | -2.21% | 5.70 | 5.90 | 58946 | 3393 | 0.88% |
| 2026-04-02 | 5.96 | 5.87 | -0.12 | -2.00% | 5.83 | 5.99 | 51464 | 3033 | 0.76% |
| 2026-04-01 | 6.01 | 5.99 | 0.03 | 0.50% | 5.93 | 6.09 | 57390 | 3436 | 0.85% |
| 2026-03-31 | 5.99 | 5.96 | -0.06 | -1.00% | 5.95 | 6.13 | 68061 | 4115 | 1.01% |
| 2026-03-30 | 5.96 | 6.02 | -0.01 | -0.17% | 5.89 | 6.10 | 58995 | 3531 | 0.88% |
| 2026-03-27 | 5.86 | 6.03 | 0.11 | 1.86% | 5.81 | 6.04 | 70069 | 4183 | 1.04% |
| 2026-03-26 | 6.06 | 5.92 | -0.15 | -2.47% | 5.89 | 6.12 | 90493 | 5410 | 1.34% |
| 2026-03-25 | 5.98 | 6.07 | 0.08 | 1.34% | 5.97 | 6.12 | 75317 | 4563 | 1.12% |
| 2026-03-24 | 5.86 | 5.99 | 0.23 | 3.99% | 5.79 | 6.00 | 97754 | 5761 | 1.45% |
| 2026-03-23 | 6.22 | 5.76 | -0.48 | -7.69% | 5.67 | 6.22 | 131832 | 7816 | 1.96% |
| 2026-03-20 | 6.35 | 6.24 | -0.12 | -1.89% | 6.23 | 6.40 | 67231 | 4230 | 1.00% |
| 2026-03-19 | 6.45 | 6.36 | -0.14 | -2.15% | 6.33 | 6.50 | 87935 | 5629 | 1.31% |
| 2026-03-18 | 6.62 | 6.50 | -0.14 | -2.11% | 6.43 | 6.63 | 101232 | 6571 | 1.50% |
| 2026-03-17 | 6.52 | 6.64 | 0.12 | 1.84% | 6.51 | 6.78 | 131322 | 8747 | 1.95% |
| 2026-03-16 | 6.45 | 6.52 | 0.07 | 1.09% | 6.40 | 6.58 | 84210 | 5455 | 1.25% |
| 2026-03-13 | 6.47 | 6.45 | 0.01 | 0.16% | 6.43 | 6.60 | 85077 | 5528 | 1.26% |
| 2026-03-12 | 6.45 | 6.44 | 0.00 | 0.00% | 6.39 | 6.60 | 112918 | 7300 | 1.68% |
| 2026-03-11 | 6.67 | 6.44 | -0.22 | -3.30% | 6.43 | 6.69 | 125482 | 8169 | 1.86% |
| 2026-03-10 | 6.74 | 6.66 | -0.04 | -0.60% | 6.61 | 6.77 | 81617 | 5446 | 1.21% |
| 2026-03-09 | 6.74 | 6.70 | -0.14 | -2.05% | 6.58 | 6.77 | 110741 | 7375 | 1.64% |
| 2026-03-06 | 6.67 | 6.84 | 0.15 | 2.24% | 6.64 | 6.98 | 100446 | 6905 | 1.49% |
| 2026-03-05 | 6.62 | 6.69 | 0.14 | 2.14% | 6.62 | 6.84 | 107171 | 7239 | 1.59% |
| 2026-03-04 | 6.52 | 6.55 | -0.03 | -0.46% | 6.45 | 6.60 | 100376 | 6559 | 1.49% |
| 2026-03-03 | 6.75 | 6.58 | -0.18 | -2.66% | 6.55 | 6.88 | 111547 | 7462 | 1.66% |
| 2026-03-02 | 6.77 | 6.76 | -0.13 | -1.89% | 6.63 | 6.84 | 147280 | 9910 | 2.19% |
| 2026-02-27 | 6.98 | 6.89 | -0.08 | -1.15% | 6.89 | 7.00 | 98701 | 6840 | 1.47% |
| 2026-02-26 | 7.27 | 6.97 | -0.30 | -4.13% | 6.95 | 7.27 | 170423 | 12012 | 2.53% |
| 2026-02-25 | 7.08 | 7.27 | 0.21 | 2.97% | 7.08 | 7.38 | 156358 | 11329 | 2.32% |
| 2026-02-24 | 7.17 | 7.06 | -0.11 | -1.53% | 7.03 | 7.18 | 129630 | 9195 | 1.93% |