当前时间：2026-05-22 05:07:22 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-21 | 5.51 | 5.30 | -0.18 | -3.28% | 5.28 | 5.62 | 73073 | 3983 | 1.59% |
| 2026-05-20 | 5.58 | 5.48 | -0.10 | -1.79% | 5.43 | 5.58 | 49834 | 2728 | 1.09% |
| 2026-05-19 | 5.58 | 5.58 | 0.03 | 0.54% | 5.47 | 5.63 | 61226 | 3402 | 1.34% |
| 2026-05-18 | 5.60 | 5.55 | 0.00 | 0.00% | 5.44 | 5.60 | 92841 | 5115 | 2.03% |
| 2026-05-15 | 5.66 | 5.55 | -0.11 | -1.94% | 5.48 | 5.72 | 74234 | 4135 | 1.62% |
| 2026-05-14 | 5.81 | 5.66 | -0.13 | -2.25% | 5.64 | 5.82 | 69162 | 3935 | 1.51% |
| 2026-05-13 | 5.79 | 5.79 | 0.00 | 0.00% | 5.72 | 5.85 | 78962 | 4568 | 1.72% |
| 2026-05-12 | 5.84 | 5.79 | -0.07 | -1.19% | 5.74 | 5.86 | 68502 | 3974 | 1.49% |
| 2026-05-11 | 5.88 | 5.86 | -0.02 | -0.34% | 5.83 | 5.92 | 76392 | 4476 | 1.67% |
| 2026-05-08 | 5.73 | 5.88 | 0.15 | 2.62% | 5.72 | 5.88 | 85798 | 4995 | 1.87% |
| 2026-05-07 | 5.82 | 5.73 | -0.02 | -0.35% | 5.71 | 5.82 | 66716 | 3828 | 1.46% |
| 2026-05-06 | 5.68 | 5.75 | 0.09 | 1.59% | 5.66 | 5.84 | 98518 | 5658 | 2.15% |
| 2026-04-30 | 5.64 | 5.66 | 0.05 | 0.89% | 5.56 | 5.67 | 61452 | 3462 | 1.34% |
| 2026-04-29 | 5.48 | 5.61 | 0.05 | 0.90% | 5.48 | 5.65 | 70467 | 3952 | 1.54% |
| 2026-04-28 | 5.54 | 5.56 | 0.00 | 0.00% | 5.46 | 5.62 | 85593 | 4732 | 1.87% |
| 2026-04-27 | 5.46 | 5.56 | 0.06 | 1.09% | 5.29 | 5.58 | 101931 | 5531 | 2.22% |
| 2026-04-24 | 5.45 | 5.50 | 0.04 | 0.73% | 5.40 | 5.53 | 66351 | 3625 | 1.45% |
| 2026-04-23 | 5.58 | 5.46 | -0.12 | -2.15% | 5.39 | 5.58 | 82921 | 4522 | 1.81% |
| 2026-04-22 | 5.62 | 5.58 | -0.04 | -0.71% | 5.56 | 5.62 | 46021 | 2567 | 1.00% |
| 2026-04-21 | 5.69 | 5.62 | -0.05 | -0.88% | 5.56 | 5.69 | 53819 | 3014 | 1.17% |
| 2026-04-20 | 5.60 | 5.67 | 0.08 | 1.43% | 5.58 | 5.69 | 69457 | 3924 | 1.52% |
| 2026-04-17 | 5.67 | 5.59 | -0.08 | -1.41% | 5.55 | 5.67 | 81406 | 4550 | 1.78% |
| 2026-04-16 | 5.60 | 5.67 | 0.05 | 0.89% | 5.55 | 5.68 | 76446 | 4303 | 1.67% |
| 2026-04-15 | 5.70 | 5.62 | -0.08 | -1.40% | 5.59 | 5.70 | 85794 | 4832 | 1.87% |
| 2026-04-14 | 5.90 | 5.70 | -0.11 | -1.89% | 5.56 | 5.90 | 152584 | 8641 | 3.33% |
| 2026-04-13 | 5.99 | 5.81 | 0.01 | 0.17% | 5.74 | 6.00 | 149509 | 8740 | 3.26% |
| 2026-04-10 | 5.89 | 5.80 | -0.03 | -0.51% | 5.76 | 5.90 | 92289 | 5390 | 2.01% |
| 2026-04-09 | 6.06 | 5.83 | -0.25 | -4.11% | 5.82 | 6.06 | 117357 | 6901 | 2.56% |
| 2026-04-08 | 6.06 | 6.08 | 0.15 | 2.53% | 6.00 | 6.10 | 107975 | 6545 | 2.36% |
| 2026-04-07 | 5.87 | 5.93 | 0.10 | 1.72% | 5.84 | 6.01 | 128977 | 7664 | 2.81% |
| 2026-04-03 | 6.07 | 5.83 | -0.27 | -4.43% | 5.79 | 6.20 | 159183 | 9353 | 3.47% |
| 2026-04-02 | 6.15 | 6.10 | -0.01 | -0.16% | 6.08 | 6.33 | 176259 | 10896 | 3.85% |
| 2026-04-01 | 6.40 | 6.11 | -0.29 | -4.53% | 6.08 | 6.53 | 254060 | 15717 | 5.54% |
| 2026-03-31 | 6.27 | 6.40 | 0.03 | 0.47% | 6.27 | 6.58 | 380683 | 24535 | 8.31% |
| 2026-03-30 | 5.99 | 6.37 | 0.32 | 5.29% | 5.95 | 6.39 | 371326 | 23260 | 8.10% |
| 2026-03-27 | 5.91 | 6.05 | 0.08 | 1.34% | 5.89 | 6.09 | 149561 | 9022 | 3.26% |
| 2026-03-26 | 6.10 | 5.97 | -0.30 | -4.78% | 5.94 | 6.27 | 271521 | 16436 | 5.93% |
| 2026-03-25 | 5.72 | 6.27 | 0.57 | 10.00% | 5.67 | 6.27 | 264148 | 15964 | 5.76% |
| 2026-03-24 | 5.54 | 5.70 | 0.26 | 4.78% | 5.44 | 5.70 | 115737 | 6457 | 2.53% |
| 2026-03-23 | 5.62 | 5.44 | -0.24 | -4.23% | 5.37 | 5.67 | 110024 | 6062 | 2.40% |
| 2026-03-20 | 5.86 | 5.68 | -0.10 | -1.73% | 5.66 | 5.86 | 94219 | 5407 | 2.06% |
| 2026-03-19 | 5.90 | 5.78 | -0.19 | -3.18% | 5.77 | 5.96 | 84159 | 4917 | 1.84% |
| 2026-03-18 | 5.97 | 5.97 | 0.00 | 0.00% | 5.85 | 5.99 | 79240 | 4680 | 1.73% |
| 2026-03-17 | 6.01 | 5.97 | -0.02 | -0.33% | 5.96 | 6.16 | 109946 | 6663 | 2.40% |
| 2026-03-16 | 6.07 | 5.99 | -0.11 | -1.80% | 5.94 | 6.18 | 131927 | 7937 | 2.88% |
| 2026-03-13 | 6.03 | 6.10 | 0.08 | 1.33% | 6.03 | 6.23 | 122317 | 7516 | 2.67% |
| 2026-03-12 | 6.09 | 6.02 | -0.10 | -1.63% | 6.02 | 6.13 | 88960 | 5392 | 1.94% |
| 2026-03-11 | 6.18 | 6.12 | -0.02 | -0.33% | 6.07 | 6.20 | 90293 | 5522 | 1.97% |
| 2026-03-10 | 6.23 | 6.14 | -0.04 | -0.65% | 6.12 | 6.23 | 101534 | 6250 | 2.22% |
| 2026-03-09 | 6.31 | 6.18 | -0.19 | -2.98% | 6.08 | 6.37 | 140173 | 8659 | 3.06% |
| 2026-03-06 | 6.14 | 6.37 | 0.18 | 2.91% | 6.13 | 6.39 | 124048 | 7821 | 2.71% |
| 2026-03-05 | 6.35 | 6.19 | -0.10 | -1.59% | 6.15 | 6.39 | 115879 | 7249 | 2.53% |
| 2026-03-04 | 6.21 | 6.29 | 0.00 | 0.00% | 6.13 | 6.33 | 105516 | 6590 | 2.30% |
| 2026-03-03 | 6.40 | 6.29 | -0.10 | -1.56% | 6.27 | 6.49 | 143714 | 9172 | 3.14% |
| 2026-03-02 | 6.49 | 6.39 | -0.13 | -1.99% | 6.29 | 6.50 | 110478 | 7063 | 2.41% |
| 2026-02-27 | 6.39 | 6.52 | 0.12 | 1.88% | 6.35 | 6.54 | 110312 | 7114 | 2.41% |
| 2026-02-26 | 6.51 | 6.40 | -0.07 | -1.08% | 6.37 | 6.53 | 101492 | 6521 | 2.21% |
| 2026-02-25 | 6.39 | 6.47 | 0.08 | 1.25% | 6.36 | 6.69 | 147578 | 9630 | 3.22% |
| 2026-02-24 | 6.22 | 6.39 | 0.17 | 2.73% | 6.22 | 6.40 | 127700 | 8109 | 2.79% |
| 2026-02-13 | 6.22 | 6.22 | 0.04 | 0.65% | 6.17 | 6.28 | 92426 | 5750 | 2.02% |
| 2026-02-12 | 6.41 | 6.18 | -0.22 | -3.44% | 6.18 | 6.42 | 149619 | 9349 | 3.27% |
| 2026-02-11 | 6.43 | 6.40 | -0.03 | -0.47% | 6.40 | 6.51 | 93568 | 6033 | 2.04% |