当前时间：2026-05-22 05:07:21 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 | 5.53 | 5.39 | -0.14 | -2.53% | 5.38 | 5.58 | 153166 | 8404 | 1.22% |
| 2026-05-20 | 5.64 | 5.53 | -0.13 | -2.30% | 5.52 | 5.64 | 139231 | 7724 | 1.11% |
| 2026-05-19 | 5.59 | 5.66 | 0.08 | 1.43% | 5.55 | 5.67 | 125834 | 7038 | 1.00% |
| 2026-05-18 | 5.65 | 5.58 | -0.13 | -2.28% | 5.54 | 5.70 | 201505 | 11255 | 1.60% |
| 2026-05-15 | 5.85 | 5.71 | -0.11 | -1.89% | 5.69 | 5.89 | 207728 | 12006 | 1.65% |
| 2026-05-14 | 5.92 | 5.82 | -0.10 | -1.69% | 5.82 | 5.94 | 203441 | 11932 | 1.62% |
| 2026-05-13 | 6.03 | 5.92 | -0.16 | -2.63% | 5.90 | 6.04 | 310702 | 18470 | 2.47% |
| 2026-05-12 | 6.25 | 6.08 | -0.21 | -3.34% | 6.07 | 6.25 | 380910 | 23311 | 3.03% |
| 2026-05-11 | 6.14 | 6.29 | 0.25 | 4.14% | 6.01 | 6.33 | 651901 | 40262 | 5.19% |
| 2026-05-08 | 5.84 | 6.04 | 0.23 | 3.96% | 5.82 | 6.06 | 437598 | 26086 | 3.48% |
| 2026-05-07 | 5.81 | 5.81 | 0.01 | 0.17% | 5.76 | 5.84 | 231764 | 13447 | 1.85% |
| 2026-05-06 | 5.82 | 5.80 | -0.02 | -0.34% | 5.74 | 5.86 | 386020 | 22338 | 3.07% |
| 2026-04-30 | 5.89 | 5.82 | -0.46 | -7.32% | 5.78 | 5.94 | 695833 | 40726 | 5.54% |
| 2026-04-29 | 6.21 | 6.28 | 0.03 | 0.48% | 6.21 | 6.34 | 192681 | 12138 | 1.53% |
| 2026-04-28 | 6.29 | 6.25 | -0.09 | -1.42% | 6.21 | 6.34 | 260349 | 16339 | 2.07% |
| 2026-04-27 | 6.47 | 6.34 | -0.24 | -3.65% | 6.31 | 6.48 | 393853 | 25110 | 3.14% |
| 2026-04-24 | 6.71 | 6.58 | -0.14 | -2.08% | 6.52 | 6.71 | 237564 | 15637 | 1.89% |
| 2026-04-23 | 6.57 | 6.72 | 0.13 | 1.97% | 6.50 | 6.73 | 341625 | 22656 | 2.72% |
| 2026-04-22 | 6.65 | 6.59 | -0.27 | -3.94% | 6.48 | 6.65 | 439837 | 28921 | 3.50% |
| 2026-04-21 | 6.87 | 6.86 | -0.02 | -0.29% | 6.81 | 6.89 | 145214 | 9938 | 1.16% |
| 2026-04-20 | 6.93 | 6.88 | -0.05 | -0.72% | 6.88 | 6.94 | 154535 | 10660 | 1.23% |
| 2026-04-17 | 6.99 | 6.93 | -0.06 | -0.86% | 6.87 | 6.99 | 201608 | 13941 | 1.61% |
| 2026-04-16 | 6.92 | 6.99 | 0.07 | 1.01% | 6.88 | 7.02 | 197507 | 13749 | 1.57% |
| 2026-04-15 | 6.91 | 6.92 | 0.02 | 0.29% | 6.87 | 6.97 | 181196 | 12531 | 1.44% |
| 2026-04-14 | 6.88 | 6.90 | 0.03 | 0.44% | 6.81 | 6.91 | 183730 | 12586 | 1.46% |
| 2026-04-13 | 6.98 | 6.87 | -0.10 | -1.43% | 6.76 | 6.99 | 334794 | 22865 | 2.67% |
| 2026-04-10 | 7.02 | 6.97 | -0.04 | -0.57% | 6.96 | 7.08 | 253295 | 17754 | 2.02% |
| 2026-04-09 | 7.08 | 7.01 | -0.11 | -1.54% | 6.96 | 7.09 | 285028 | 19991 | 2.27% |
| 2026-04-08 | 7.09 | 7.12 | 0.13 | 1.86% | 7.05 | 7.16 | 278999 | 19827 | 2.22% |
| 2026-04-07 | 6.98 | 6.99 | -0.01 | -0.14% | 6.89 | 7.09 | 204075 | 14262 | 1.63% |
| 2026-04-03 | 7.11 | 7.00 | -0.12 | -1.69% | 6.98 | 7.14 | 162091 | 11400 | 1.29% |
| 2026-04-02 | 7.27 | 7.12 | -0.18 | -2.47% | 7.06 | 7.32 | 229255 | 16437 | 1.83% |
| 2026-04-01 | 7.22 | 7.30 | 0.17 | 2.38% | 7.21 | 7.32 | 201651 | 14653 | 1.61% |
| 2026-03-31 | 7.30 | 7.13 | -0.18 | -2.46% | 7.13 | 7.36 | 239947 | 17338 | 1.91% |
| 2026-03-30 | 7.31 | 7.31 | 0.00 | 0.00% | 7.23 | 7.41 | 285450 | 20880 | 2.27% |
| 2026-03-27 | 7.17 | 7.31 | 0.06 | 0.83% | 7.15 | 7.38 | 211018 | 15436 | 1.68% |
| 2026-03-26 | 7.26 | 7.25 | -0.03 | -0.41% | 7.21 | 7.38 | 177265 | 12912 | 1.41% |
| 2026-03-25 | 7.14 | 7.28 | 0.14 | 1.96% | 7.13 | 7.40 | 274907 | 20019 | 2.19% |
| 2026-03-24 | 7.04 | 7.14 | 0.20 | 2.88% | 6.93 | 7.15 | 258271 | 18193 | 2.06% |
| 2026-03-23 | 7.34 | 6.94 | -0.51 | -6.85% | 6.89 | 7.36 | 456258 | 32355 | 3.63% |
| 2026-03-20 | 7.60 | 7.45 | -0.16 | -2.10% | 7.44 | 7.70 | 295186 | 22291 | 2.35% |
| 2026-03-19 | 7.78 | 7.61 | -0.23 | -2.93% | 7.56 | 7.78 | 296357 | 22659 | 2.36% |
| 2026-03-18 | 7.80 | 7.84 | 0.04 | 0.51% | 7.69 | 7.89 | 283344 | 22026 | 2.26% |
| 2026-03-17 | 8.01 | 7.80 | -0.24 | -2.99% | 7.79 | 8.14 | 384963 | 30509 | 3.07% |
| 2026-03-16 | 8.10 | 8.04 | -0.01 | -0.12% | 7.99 | 8.26 | 447294 | 36182 | 3.56% |
| 2026-03-13 | 8.08 | 8.05 | 0.02 | 0.25% | 8.01 | 8.15 | 394010 | 31850 | 3.14% |
| 2026-03-12 | 8.15 | 8.03 | -0.10 | -1.23% | 7.96 | 8.19 | 511097 | 41153 | 4.07% |
| 2026-03-11 | 7.59 | 8.13 | 0.52 | 6.83% | 7.56 | 8.17 | 888959 | 70455 | 7.08% |
| 2026-03-10 | 7.73 | 7.61 | -0.08 | -1.04% | 7.58 | 7.77 | 342874 | 26235 | 2.73% |
| 2026-03-09 | 7.79 | 7.69 | -0.14 | -1.79% | 7.66 | 7.79 | 356967 | 27565 | 2.84% |
| 2026-03-06 | 7.55 | 7.83 | 0.24 | 3.16% | 7.55 | 7.85 | 419878 | 32571 | 3.34% |
| 2026-03-05 | 7.66 | 7.59 | -0.03 | -0.39% | 7.49 | 7.69 | 422228 | 32009 | 3.36% |
| 2026-03-04 | 7.63 | 7.62 | -0.08 | -1.04% | 7.60 | 7.77 | 388571 | 29809 | 3.09% |
| 2026-03-03 | 7.76 | 7.70 | -0.09 | -1.16% | 7.67 | 7.90 | 509977 | 39504 | 4.06% |
| 2026-03-02 | 7.60 | 7.79 | 0.11 | 1.43% | 7.55 | 7.88 | 597228 | 46170 | 4.76% |
| 2026-02-27 | 7.64 | 7.68 | 0.01 | 0.13% | 7.62 | 7.73 | 274569 | 21058 | 2.19% |
| 2026-02-26 | 7.60 | 7.67 | 0.06 | 0.79% | 7.54 | 7.72 | 443778 | 33883 | 3.53% |
| 2026-02-25 | 7.32 | 7.61 | 0.31 | 4.25% | 7.31 | 7.68 | 589044 | 44452 | 4.69% |
| 2026-02-24 | 7.18 | 7.30 | 0.18 | 2.53% | 7.15 | 7.34 | 323003 | 23500 | 2.57% |
| 2026-02-13 | 7.21 | 7.12 | -0.12 | -1.66% | 7.11 | 7.23 | 242811 | 17406 | 1.93% |
| 2026-02-12 | 7.30 | 7.24 | -0.07 | -0.96% | 7.20 | 7.30 | 220002 | 15925 | 1.75% |
| 2026-02-11 | 7.21 | 7.31 | 0.09 | 1.25% | 7.19 | 7.37 | 308262 | 22539 | 2.45% |