当前时间：2026-05-22 12:35:50 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 | 5.70 | 5.66 | -0.01 | -0.18% | 5.66 | 5.84 | 414198 | 23845 | 1.99% |
| 2026-05-20 | 5.76 | 5.67 | -0.12 | -2.07% | 5.61 | 5.76 | 298428 | 16945 | 1.43% |
| 2026-05-19 | 5.76 | 5.79 | 0.03 | 0.52% | 5.71 | 5.80 | 249079 | 14345 | 1.20% |
| 2026-05-18 | 5.73 | 5.76 | 0.00 | 0.00% | 5.70 | 5.80 | 224019 | 12885 | 1.08% |
| 2026-05-15 | 5.86 | 5.76 | -0.11 | -1.87% | 5.70 | 5.91 | 434430 | 25212 | 2.09% |
| 2026-05-14 | 6.12 | 5.87 | -0.24 | -3.93% | 5.87 | 6.14 | 542530 | 32569 | 2.61% |
| 2026-05-13 | 6.13 | 6.11 | -0.04 | -0.65% | 6.09 | 6.15 | 368784 | 22526 | 1.77% |
| 2026-05-12 | 6.16 | 6.15 | -0.02 | -0.32% | 6.10 | 6.22 | 476671 | 29368 | 2.29% |
| 2026-05-11 | 6.11 | 6.17 | 0.05 | 0.82% | 6.06 | 6.19 | 537293 | 32929 | 2.58% |
| 2026-05-08 | 6.15 | 6.12 | -0.03 | -0.49% | 6.10 | 6.17 | 344777 | 21124 | 1.66% |
| 2026-05-07 | 6.19 | 6.15 | -0.04 | -0.65% | 6.13 | 6.22 | 386741 | 23793 | 1.86% |
| 2026-05-06 | 6.09 | 6.19 | 0.08 | 1.31% | 6.08 | 6.20 | 533781 | 32877 | 2.57% |
| 2026-04-30 | 6.19 | 6.11 | -0.14 | -2.24% | 6.10 | 6.29 | 728885 | 44981 | 3.50% |
| 2026-04-29 | 6.19 | 6.25 | 0.03 | 0.48% | 6.08 | 6.27 | 978217 | 60252 | 4.70% |
| 2026-04-28 | 6.22 | 6.22 | -0.15 | -2.35% | 6.18 | 6.36 | 1100757 | 68770 | 5.29% |
| 2026-04-27 | 6.92 | 6.37 | -0.71 | -10.03% | 6.37 | 6.94 | 1293987 | 83573 | 6.22% |
| 2026-04-24 | 7.22 | 7.08 | -0.20 | -2.75% | 7.05 | 7.24 | 732309 | 52069 | 3.52% |
| 2026-04-23 | 7.45 | 7.28 | -0.17 | -2.28% | 7.23 | 7.49 | 1239844 | 90792 | 5.96% |
| 2026-04-22 | 6.94 | 7.45 | 0.46 | 6.58% | 6.90 | 7.69 | 2224237 | 164311 | 10.69% |
| 2026-04-21 | 7.11 | 6.99 | -0.15 | -2.10% | 6.94 | 7.11 | 640535 | 44792 | 3.08% |
| 2026-04-20 | 7.13 | 7.14 | 0.02 | 0.28% | 7.07 | 7.17 | 622023 | 44243 | 2.99% |
| 2026-04-17 | 7.20 | 7.12 | -0.14 | -1.93% | 7.09 | 7.22 | 765902 | 54643 | 3.68% |
| 2026-04-16 | 7.25 | 7.26 | 0.05 | 0.69% | 7.17 | 7.34 | 1093205 | 79245 | 5.25% |
| 2026-04-15 | 7.35 | 7.21 | -0.14 | -1.90% | 7.18 | 7.36 | 869804 | 62901 | 4.18% |
| 2026-04-14 | 7.40 | 7.35 | -0.05 | -0.68% | 7.20 | 7.48 | 1379582 | 100416 | 6.63% |
| 2026-04-13 | 6.85 | 7.40 | 0.37 | 5.26% | 6.78 | 7.68 | 2775327 | 201011 | 13.34% |
| 2026-04-10 | 6.59 | 7.03 | 0.53 | 8.15% | 6.58 | 7.15 | 2521074 | 177747 | 12.12% |
| 2026-04-09 | 6.66 | 6.50 | -0.24 | -3.56% | 6.49 | 6.67 | 474314 | 31119 | 2.28% |
| 2026-04-08 | 6.56 | 6.74 | 0.29 | 4.50% | 6.52 | 6.77 | 730611 | 48568 | 3.51% |
| 2026-04-07 | 6.36 | 6.45 | 0.10 | 1.57% | 6.36 | 6.57 | 374203 | 24196 | 1.80% |
| 2026-04-03 | 6.46 | 6.35 | -0.12 | -1.85% | 6.30 | 6.59 | 439858 | 28360 | 2.11% |
| 2026-04-02 | 6.68 | 6.47 | -0.25 | -3.72% | 6.41 | 6.68 | 596701 | 38875 | 2.87% |
| 2026-04-01 | 6.81 | 6.72 | 0.00 | 0.00% | 6.67 | 6.83 | 482323 | 32398 | 2.32% |
| 2026-03-31 | 6.82 | 6.72 | -0.14 | -2.04% | 6.70 | 6.88 | 607255 | 41130 | 2.92% |
| 2026-03-30 | 6.82 | 6.86 | -0.05 | -0.72% | 6.74 | 6.96 | 574905 | 39284 | 2.76% |
| 2026-03-27 | 6.73 | 6.91 | 0.10 | 1.47% | 6.73 | 7.01 | 832132 | 57561 | 4.00% |
| 2026-03-26 | 6.80 | 6.81 | -0.02 | -0.29% | 6.72 | 6.90 | 718832 | 48983 | 3.45% |
| 2026-03-25 | 6.63 | 6.83 | 0.17 | 2.55% | 6.55 | 6.92 | 1135047 | 76688 | 5.46% |
| 2026-03-24 | 6.32 | 6.66 | 0.44 | 7.07% | 6.23 | 6.84 | 1123436 | 74462 | 5.40% |
| 2026-03-23 | 6.34 | 6.22 | -0.32 | -4.89% | 6.13 | 6.44 | 596113 | 37530 | 2.87% |
| 2026-03-20 | 6.67 | 6.54 | -0.14 | -2.10% | 6.54 | 6.69 | 532677 | 35227 | 2.56% |
| 2026-03-19 | 6.57 | 6.68 | 0.04 | 0.60% | 6.57 | 6.75 | 721476 | 48186 | 3.47% |
| 2026-03-18 | 6.51 | 6.64 | 0.11 | 1.68% | 6.49 | 6.68 | 644973 | 42761 | 3.10% |
| 2026-03-17 | 6.44 | 6.53 | 0.10 | 1.56% | 6.44 | 6.62 | 410872 | 26930 | 1.97% |
| 2026-03-16 | 6.43 | 6.43 | -0.03 | -0.46% | 6.37 | 6.47 | 170920 | 10983 | 0.82% |
| 2026-03-13 | 6.55 | 6.46 | -0.13 | -1.97% | 6.44 | 6.57 | 265334 | 17250 | 1.28% |
| 2026-03-12 | 6.51 | 6.59 | 0.09 | 1.38% | 6.47 | 6.61 | 286101 | 18783 | 1.38% |
| 2026-03-11 | 6.45 | 6.50 | 0.05 | 0.78% | 6.40 | 6.52 | 212056 | 13710 | 1.02% |
| 2026-03-10 | 6.45 | 6.45 | 0.06 | 0.94% | 6.42 | 6.48 | 161490 | 10410 | 0.78% |
| 2026-03-09 | 6.39 | 6.39 | -0.07 | -1.08% | 6.36 | 6.42 | 234855 | 14999 | 1.13% |
| 2026-03-06 | 6.25 | 6.46 | 0.18 | 2.87% | 6.24 | 6.48 | 372708 | 23909 | 1.79% |
| 2026-03-05 | 6.33 | 6.28 | 0.02 | 0.32% | 6.25 | 6.35 | 201522 | 12686 | 0.97% |
| 2026-03-04 | 6.42 | 6.26 | -0.20 | -3.10% | 6.25 | 6.45 | 377028 | 23909 | 1.81% |
| 2026-03-03 | 6.45 | 6.46 | 0.02 | 0.31% | 6.43 | 6.63 | 457706 | 29848 | 2.20% |
| 2026-03-02 | 6.51 | 6.44 | -0.13 | -1.98% | 6.39 | 6.55 | 263458 | 17010 | 1.27% |
| 2026-02-27 | 6.50 | 6.57 | 0.07 | 1.08% | 6.48 | 6.60 | 186365 | 12204 | 0.90% |
| 2026-02-26 | 6.55 | 6.50 | -0.05 | -0.76% | 6.48 | 6.57 | 185294 | 12072 | 0.89% |
| 2026-02-25 | 6.48 | 6.55 | 0.08 | 1.24% | 6.48 | 6.63 | 267810 | 17632 | 1.29% |
| 2026-02-24 | 6.46 | 6.47 | 0.06 | 0.94% | 6.41 | 6.50 | 142804 | 9231 | 0.69% |
| 2026-02-13 | 6.52 | 6.41 | -0.10 | -1.54% | 6.41 | 6.55 | 180592 | 11718 | 0.87% |
| 2026-02-12 | 6.57 | 6.51 | -0.04 | -0.61% | 6.50 | 6.57 | 182330 | 11903 | 0.88% |
| 2026-02-11 | 6.58 | 6.55 | -0.02 | -0.30% | 6.55 | 6.60 | 126448 | 8318 | 0.61% |