当前时间：2026-05-25 13:28:25 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 | 5.27 | 5.28 | 0.04 | 0.76% | 5.21 | 5.33 | 65927 | 3471 | 0.42% |
| 2026-05-21 | 5.42 | 5.24 | -0.18 | -3.32% | 5.23 | 5.43 | 105979 | 5649 | 0.67% |
| 2026-05-20 | 5.56 | 5.44 | -0.14 | -2.51% | 5.39 | 5.59 | 102456 | 5602 | 0.65% |
| 2026-05-19 | 5.54 | 5.58 | 0.03 | 0.54% | 5.54 | 5.64 | 90616 | 5063 | 0.57% |
| 2026-05-18 | 5.49 | 5.55 | 0.04 | 0.73% | 5.47 | 5.57 | 109059 | 6021 | 0.69% |
| 2026-05-15 | 5.48 | 5.51 | 0.02 | 0.36% | 5.41 | 5.57 | 96482 | 5293 | 0.61% |
| 2026-05-14 | 5.54 | 5.49 | -0.06 | -1.08% | 5.45 | 5.57 | 102887 | 5658 | 0.65% |
| 2026-05-13 | 5.55 | 5.55 | 0.00 | 0.00% | 5.52 | 5.59 | 86116 | 4788 | 0.54% |
| 2026-05-12 | 5.69 | 5.55 | -0.15 | -2.63% | 5.54 | 5.73 | 151624 | 8514 | 0.95% |
| 2026-05-11 | 5.72 | 5.70 | -0.01 | -0.18% | 5.62 | 5.74 | 141712 | 8048 | 0.89% |
| 2026-05-08 | 5.71 | 5.71 | 0.00 | 0.00% | 5.67 | 5.77 | 97931 | 5585 | 0.62% |
| 2026-05-07 | 5.90 | 5.71 | -0.21 | -3.55% | 5.69 | 5.90 | 161532 | 9286 | 1.02% |
| 2026-05-06 | 5.88 | 5.92 | 0.03 | 0.51% | 5.83 | 5.95 | 120700 | 7105 | 0.76% |
| 2026-04-30 | 5.98 | 5.89 | -0.05 | -0.84% | 5.84 | 5.99 | 128063 | 7551 | 0.81% |
| 2026-04-29 | 5.95 | 5.94 | -0.02 | -0.34% | 5.89 | 5.98 | 146861 | 8723 | 0.92% |
| 2026-04-28 | 5.82 | 5.96 | 0.00 | 0.00% | 5.76 | 5.98 | 164547 | 9695 | 1.04% |
| 2026-04-27 | 5.86 | 5.96 | 0.10 | 1.71% | 5.81 | 6.02 | 161809 | 9625 | 1.02% |
| 2026-04-24 | 5.85 | 5.86 | 0.01 | 0.17% | 5.77 | 5.90 | 111762 | 6519 | 0.70% |
| 2026-04-23 | 5.71 | 5.85 | 0.13 | 2.27% | 5.68 | 5.87 | 172430 | 10011 | 1.09% |
| 2026-04-22 | 5.75 | 5.72 | -0.02 | -0.35% | 5.70 | 5.76 | 66011 | 3778 | 0.42% |
| 2026-04-21 | 5.66 | 5.74 | 0.05 | 0.88% | 5.66 | 5.77 | 103337 | 5908 | 0.65% |
| 2026-04-20 | 5.67 | 5.69 | 0.03 | 0.53% | 5.60 | 5.73 | 104712 | 5929 | 0.66% |
| 2026-04-17 | 5.74 | 5.66 | -0.09 | -1.57% | 5.62 | 5.75 | 119575 | 6771 | 0.75% |
| 2026-04-16 | 5.72 | 5.75 | 0.04 | 0.70% | 5.70 | 5.77 | 83730 | 4794 | 0.53% |
| 2026-04-15 | 5.73 | 5.71 | -0.04 | -0.70% | 5.66 | 5.75 | 98515 | 5622 | 0.62% |
| 2026-04-14 | 5.83 | 5.75 | -0.09 | -1.54% | 5.69 | 5.84 | 127210 | 7301 | 0.80% |
| 2026-04-13 | 5.85 | 5.84 | 0.02 | 0.34% | 5.78 | 5.89 | 124918 | 7286 | 0.79% |
| 2026-04-10 | 5.78 | 5.82 | 0.03 | 0.52% | 5.76 | 5.91 | 121346 | 7069 | 0.76% |
| 2026-04-09 | 5.91 | 5.79 | -0.12 | -2.03% | 5.77 | 5.92 | 145648 | 8486 | 0.92% |
| 2026-04-08 | 5.87 | 5.91 | -0.06 | -1.01% | 5.81 | 5.92 | 197416 | 11578 | 1.24% |
| 2026-04-07 | 5.81 | 5.97 | 0.16 | 2.75% | 5.73 | 6.00 | 167308 | 9879 | 1.05% |
| 2026-04-03 | 6.10 | 5.81 | -0.27 | -4.44% | 5.76 | 6.10 | 204068 | 11920 | 1.29% |
| 2026-04-02 | 6.08 | 6.08 | 0.01 | 0.16% | 6.03 | 6.19 | 148136 | 9040 | 0.93% |
| 2026-04-01 | 6.21 | 6.07 | -0.13 | -2.10% | 6.07 | 6.22 | 268440 | 16446 | 1.69% |
| 2026-03-31 | 6.56 | 6.20 | -0.47 | -7.05% | 6.18 | 6.62 | 355988 | 22633 | 2.24% |
| 2026-03-30 | 6.71 | 6.67 | 0.01 | 0.15% | 6.53 | 6.87 | 287100 | 19192 | 1.81% |
| 2026-03-27 | 6.62 | 6.66 | -0.04 | -0.60% | 6.53 | 6.72 | 255251 | 16933 | 1.61% |
| 2026-03-26 | 6.62 | 6.70 | 0.02 | 0.30% | 6.54 | 6.75 | 282552 | 18814 | 1.78% |
| 2026-03-25 | 6.50 | 6.68 | 0.07 | 1.06% | 6.24 | 6.74 | 349100 | 22765 | 2.20% |
| 2026-03-24 | 6.43 | 6.61 | 0.14 | 2.16% | 6.38 | 6.65 | 364490 | 23879 | 2.30% |
| 2026-03-23 | 6.51 | 6.47 | 0.06 | 0.94% | 6.43 | 6.73 | 454704 | 29955 | 2.86% |
| 2026-03-20 | 6.45 | 6.41 | -0.11 | -1.69% | 6.34 | 6.55 | 256167 | 16505 | 1.61% |
| 2026-03-19 | 6.51 | 6.52 | 0.09 | 1.40% | 6.47 | 6.62 | 271604 | 17744 | 1.71% |
| 2026-03-18 | 6.53 | 6.43 | -0.11 | -1.68% | 6.35 | 6.65 | 209825 | 13588 | 1.32% |
| 2026-03-17 | 6.60 | 6.54 | -0.10 | -1.51% | 6.48 | 6.74 | 220911 | 14579 | 1.39% |
| 2026-03-16 | 6.92 | 6.64 | -0.23 | -3.35% | 6.60 | 6.98 | 238586 | 16094 | 1.50% |
| 2026-03-13 | 6.88 | 6.87 | 0.03 | 0.44% | 6.85 | 7.10 | 381691 | 26517 | 2.40% |
| 2026-03-12 | 6.67 | 6.84 | 0.24 | 3.64% | 6.60 | 6.93 | 445257 | 30191 | 2.80% |
| 2026-03-11 | 6.45 | 6.60 | 0.15 | 2.33% | 6.35 | 6.63 | 307911 | 19976 | 1.94% |
| 2026-03-10 | 6.53 | 6.45 | -0.23 | -3.44% | 6.42 | 6.65 | 357963 | 23285 | 2.25% |
| 2026-03-09 | 6.88 | 6.68 | 0.19 | 2.93% | 6.68 | 7.06 | 595516 | 40858 | 3.75% |
| 2026-03-06 | 6.50 | 6.49 | -0.07 | -1.07% | 6.39 | 6.55 | 212633 | 13723 | 1.34% |
| 2026-03-05 | 6.48 | 6.56 | -0.04 | -0.61% | 6.38 | 6.62 | 288636 | 18736 | 1.82% |
| 2026-03-04 | 6.60 | 6.60 | -0.17 | -2.51% | 6.32 | 6.65 | 440608 | 28714 | 2.77% |
| 2026-03-03 | 6.55 | 6.77 | 0.29 | 4.48% | 6.44 | 6.90 | 709412 | 47432 | 4.47% |
| 2026-03-02 | 6.51 | 6.48 | 0.10 | 1.57% | 6.36 | 6.63 | 344861 | 22322 | 2.17% |
| 2026-02-27 | 6.22 | 6.38 | 0.16 | 2.57% | 6.19 | 6.40 | 226858 | 14357 | 1.43% |
| 2026-02-26 | 6.31 | 6.22 | -0.08 | -1.27% | 6.20 | 6.39 | 171445 | 10721 | 1.08% |
| 2026-02-25 | 6.26 | 6.30 | 0.03 | 0.48% | 6.23 | 6.44 | 219305 | 13863 | 1.38% |
| 2026-02-24 | 6.06 | 6.27 | 0.25 | 4.15% | 6.06 | 6.29 | 228752 | 14206 | 1.44% |