当前时间：2026-05-25 20:49:28 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.38 | 5.44 | 0.06 | 1.12% | 5.34 | 5.50 | 313057 | 16964 | 1.29% |
| 2026-05-22 | 5.34 | 5.38 | 0.01 | 0.19% | 5.34 | 5.44 | 287939 | 15499 | 1.18% |
| 2026-05-21 | 5.49 | 5.37 | -0.14 | -2.54% | 5.36 | 5.62 | 474603 | 26150 | 1.95% |
| 2026-05-20 | 5.77 | 5.51 | -0.29 | -5.00% | 5.45 | 5.78 | 626094 | 34704 | 2.57% |
| 2026-05-19 | 5.68 | 5.80 | 0.11 | 1.93% | 5.58 | 5.87 | 481147 | 27755 | 1.98% |
| 2026-05-18 | 5.75 | 5.69 | -0.12 | -2.07% | 5.65 | 5.85 | 489700 | 28062 | 2.01% |
| 2026-05-15 | 5.74 | 5.81 | 0.02 | 0.35% | 5.64 | 5.94 | 778177 | 45020 | 3.20% |
| 2026-05-14 | 5.97 | 5.79 | -0.20 | -3.34% | 5.79 | 6.15 | 902815 | 53916 | 3.71% |
| 2026-05-13 | 5.99 | 5.99 | -0.02 | -0.33% | 5.95 | 6.15 | 792929 | 48001 | 3.26% |
| 2026-05-12 | 5.95 | 6.01 | 0.02 | 0.33% | 5.88 | 6.08 | 587878 | 35227 | 2.41% |
| 2026-05-11 | 6.07 | 5.99 | -0.08 | -1.32% | 5.93 | 6.12 | 733035 | 44096 | 3.01% |
| 2026-05-08 | 5.98 | 6.07 | 0.03 | 0.50% | 5.90 | 6.14 | 886103 | 53474 | 3.64% |
| 2026-05-07 | 5.99 | 6.04 | 0.12 | 2.03% | 5.88 | 6.10 | 735723 | 44079 | 3.02% |
| 2026-05-06 | 5.67 | 5.92 | 0.28 | 4.96% | 5.64 | 5.95 | 784273 | 45597 | 3.22% |
| 2026-04-30 | 5.72 | 5.64 | -0.12 | -2.08% | 5.48 | 5.73 | 753090 | 42060 | 3.09% |
| 2026-04-29 | 5.58 | 5.76 | -0.07 | -1.20% | 5.54 | 5.89 | 756366 | 43559 | 3.11% |
| 2026-04-28 | 6.00 | 5.83 | -0.15 | -2.51% | 5.81 | 6.00 | 676357 | 39557 | 2.78% |
| 2026-04-27 | 6.13 | 5.98 | -0.15 | -2.45% | 5.96 | 6.22 | 935602 | 56546 | 3.84% |
| 2026-04-24 | 6.17 | 6.13 | -0.14 | -2.23% | 6.13 | 6.33 | 679641 | 42188 | 2.79% |
| 2026-04-23 | 6.38 | 6.27 | -0.04 | -0.63% | 6.12 | 6.44 | 976305 | 61165 | 4.01% |
| 2026-04-22 | 6.23 | 6.31 | 0.04 | 0.64% | 6.10 | 6.35 | 1300171 | 80897 | 5.34% |
| 2026-04-21 | 6.28 | 6.27 | -0.01 | -0.16% | 6.15 | 6.42 | 1259148 | 79078 | 5.17% |
| 2026-04-20 | 6.17 | 6.28 | 0.09 | 1.45% | 6.11 | 6.38 | 1813521 | 113860 | 7.45% |
| 2026-04-17 | 5.63 | 6.19 | 0.56 | 9.95% | 5.63 | 6.19 | 1816331 | 108629 | 7.46% |
| 2026-04-16 | 5.50 | 5.63 | 0.10 | 1.81% | 5.38 | 5.72 | 922775 | 51587 | 3.79% |
| 2026-04-15 | 5.50 | 5.53 | 0.04 | 0.73% | 5.45 | 5.69 | 925900 | 51546 | 3.80% |
| 2026-04-14 | 5.59 | 5.49 | -0.14 | -2.49% | 5.41 | 5.66 | 1325483 | 72925 | 5.44% |
| 2026-04-13 | 5.32 | 5.63 | 0.42 | 8.06% | 5.32 | 5.73 | 1898530 | 105720 | 7.80% |
| 2026-04-10 | 5.19 | 5.21 | 0.02 | 0.39% | 5.15 | 5.30 | 426432 | 22281 | 1.75% |
| 2026-04-09 | 5.15 | 5.19 | -0.03 | -0.57% | 5.11 | 5.20 | 361350 | 18635 | 1.48% |
| 2026-04-08 | 5.07 | 5.22 | 0.22 | 4.40% | 5.06 | 5.23 | 661916 | 34190 | 2.72% |
| 2026-04-07 | 5.05 | 5.00 | -0.01 | -0.20% | 4.98 | 5.08 | 478161 | 23980 | 1.96% |
| 2026-04-03 | 5.12 | 5.01 | -0.10 | -1.96% | 4.98 | 5.12 | 505898 | 25475 | 2.08% |
| 2026-04-02 | 5.23 | 5.11 | -0.13 | -2.48% | 5.08 | 5.27 | 694589 | 35722 | 2.85% |
| 2026-04-01 | 5.40 | 5.24 | -0.06 | -1.13% | 5.19 | 5.41 | 708194 | 37328 | 2.91% |
| 2026-03-31 | 5.55 | 5.30 | -0.21 | -3.81% | 5.30 | 5.55 | 674362 | 36276 | 2.77% |
| 2026-03-30 | 5.54 | 5.51 | -0.11 | -1.96% | 5.40 | 5.68 | 639551 | 35234 | 2.63% |
| 2026-03-27 | 5.55 | 5.62 | -0.02 | -0.35% | 5.46 | 5.68 | 559945 | 31368 | 2.30% |
| 2026-03-26 | 5.90 | 5.64 | -0.28 | -4.73% | 5.62 | 5.90 | 996623 | 56949 | 4.09% |
| 2026-03-25 | 5.72 | 5.92 | 0.16 | 2.78% | 5.71 | 5.98 | 1234429 | 72847 | 5.07% |
| 2026-03-24 | 5.55 | 5.76 | 0.33 | 6.08% | 5.50 | 5.79 | 1163752 | 65920 | 4.78% |
| 2026-03-23 | 5.52 | 5.43 | -0.20 | -3.55% | 5.37 | 5.68 | 787690 | 43455 | 3.24% |
| 2026-03-20 | 5.68 | 5.63 | -0.07 | -1.23% | 5.61 | 5.88 | 903384 | 51792 | 3.71% |
| 2026-03-19 | 5.74 | 5.70 | -0.08 | -1.38% | 5.65 | 5.82 | 681854 | 39162 | 2.80% |
| 2026-03-18 | 5.77 | 5.78 | 0.04 | 0.70% | 5.71 | 5.84 | 664231 | 38376 | 2.73% |
| 2026-03-17 | 6.00 | 5.74 | -0.26 | -4.33% | 5.72 | 6.02 | 1051236 | 61594 | 4.32% |
| 2026-03-16 | 6.40 | 6.00 | -0.45 | -6.98% | 5.83 | 6.40 | 1322825 | 79086 | 5.43% |
| 2026-03-13 | 6.55 | 6.45 | -0.06 | -0.92% | 6.41 | 6.64 | 1004703 | 65505 | 4.13% |
| 2026-03-12 | 6.62 | 6.51 | -0.07 | -1.06% | 6.39 | 6.64 | 1016276 | 66023 | 4.17% |
| 2026-03-11 | 6.63 | 6.58 | -0.06 | -0.90% | 6.45 | 6.75 | 1279050 | 84413 | 5.25% |
| 2026-03-10 | 6.63 | 6.64 | -0.12 | -1.78% | 6.60 | 6.93 | 1178713 | 79366 | 4.84% |
| 2026-03-09 | 6.74 | 6.76 | -0.01 | -0.15% | 6.61 | 6.90 | 1098874 | 73809 | 4.51% |
| 2026-03-06 | 6.99 | 6.77 | -0.25 | -3.56% | 6.75 | 7.15 | 1367820 | 94659 | 5.62% |
| 2026-03-05 | 7.03 | 7.02 | -0.02 | -0.28% | 6.83 | 7.15 | 1439290 | 100074 | 5.91% |
| 2026-03-04 | 6.62 | 7.04 | 0.36 | 5.39% | 6.62 | 7.07 | 1976792 | 137151 | 8.12% |
| 2026-03-03 | 6.80 | 6.68 | -0.11 | -1.62% | 6.50 | 7.03 | 1527856 | 102767 | 6.28% |
| 2026-03-02 | 6.78 | 6.79 | -0.15 | -2.16% | 6.75 | 7.09 | 1618411 | 111696 | 6.65% |
| 2026-02-27 | 6.72 | 6.94 | 0.28 | 4.20% | 6.69 | 7.07 | 1687031 | 116006 | 6.93% |
| 2026-02-26 | 6.60 | 6.66 | 0.00 | 0.00% | 6.51 | 6.85 | 1256111 | 83599 | 5.16% |
| 2026-02-25 | 6.52 | 6.66 | 0.25 | 3.90% | 6.42 | 6.86 | 2304975 | 152780 | 9.47% |
| 2026-02-24 | 5.96 | 6.41 | 0.58 | 9.95% | 5.89 | 6.41 | 2114657 | 133602 | 8.69% |