当前时间：2026-05-22 01:30:36 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 | 6.70 | 6.83 | 0.47 | 7.39% | 6.70 | 7.00 | 1991486 | 138459 | 6.73% |
| 2026-05-20 | 6.45 | 6.36 | -0.10 | -1.55% | 6.20 | 6.48 | 607267 | 38516 | 2.05% |
| 2026-05-19 | 6.48 | 6.46 | -0.02 | -0.31% | 6.37 | 6.60 | 479016 | 30977 | 1.62% |
| 2026-05-18 | 6.32 | 6.48 | 0.10 | 1.57% | 6.26 | 6.58 | 696106 | 44992 | 2.35% |
| 2026-05-15 | 6.69 | 6.38 | -0.32 | -4.78% | 6.29 | 6.77 | 930629 | 59961 | 3.15% |
| 2026-05-14 | 6.75 | 6.70 | -0.08 | -1.18% | 6.60 | 6.90 | 783110 | 52898 | 2.65% |
| 2026-05-13 | 6.71 | 6.78 | -0.01 | -0.15% | 6.62 | 6.86 | 838192 | 56706 | 2.83% |
| 2026-05-12 | 6.51 | 6.79 | 0.23 | 3.51% | 6.34 | 6.86 | 1299608 | 86394 | 4.39% |
| 2026-05-11 | 6.20 | 6.56 | 0.34 | 5.47% | 6.08 | 6.66 | 1392830 | 89620 | 4.71% |
| 2026-05-08 | 6.57 | 6.22 | -0.43 | -6.47% | 6.16 | 6.69 | 1469166 | 92507 | 4.97% |
| 2026-05-07 | 6.39 | 6.65 | 0.23 | 3.58% | 6.37 | 6.75 | 1058546 | 69900 | 3.58% |
| 2026-05-06 | 6.38 | 6.42 | 0.09 | 1.42% | 6.25 | 6.47 | 897284 | 57162 | 3.03% |
| 2026-04-30 | 6.46 | 6.33 | -0.18 | -2.76% | 6.24 | 6.49 | 853708 | 54200 | 2.89% |
| 2026-04-29 | 6.47 | 6.51 | -0.02 | -0.31% | 6.41 | 6.68 | 834718 | 54426 | 2.82% |
| 2026-04-28 | 6.79 | 6.53 | -0.30 | -4.39% | 6.50 | 6.81 | 1091967 | 71850 | 3.69% |
| 2026-04-27 | 6.45 | 6.83 | 0.41 | 6.39% | 6.45 | 7.06 | 1836578 | 126275 | 6.21% |
| 2026-04-24 | 6.13 | 6.42 | 0.39 | 6.47% | 6.10 | 6.59 | 2063132 | 133029 | 6.97% |
| 2026-04-23 | 6.00 | 6.03 | -0.09 | -1.47% | 5.89 | 6.15 | 1067945 | 64040 | 3.61% |
| 2026-04-22 | 6.04 | 6.12 | 0.11 | 1.83% | 5.98 | 6.19 | 655164 | 39910 | 2.21% |
| 2026-04-21 | 6.07 | 6.01 | -0.09 | -1.48% | 5.98 | 6.12 | 571165 | 34473 | 1.93% |
| 2026-04-20 | 5.97 | 6.10 | 0.20 | 3.39% | 5.96 | 6.22 | 1060118 | 64894 | 3.58% |
| 2026-04-17 | 5.86 | 5.90 | 0.02 | 0.34% | 5.78 | 5.97 | 475799 | 27972 | 1.61% |
| 2026-04-16 | 5.81 | 5.88 | 0.09 | 1.55% | 5.77 | 5.90 | 363101 | 21272 | 1.23% |
| 2026-04-15 | 5.88 | 5.79 | -0.09 | -1.53% | 5.79 | 5.91 | 417578 | 24326 | 1.41% |
| 2026-04-14 | 5.92 | 5.88 | -0.05 | -0.84% | 5.82 | 5.96 | 374140 | 21955 | 1.26% |
| 2026-04-13 | 5.74 | 5.93 | 0.12 | 2.07% | 5.71 | 5.97 | 522131 | 30807 | 1.76% |
| 2026-04-10 | 5.84 | 5.81 | 0.02 | 0.35% | 5.80 | 5.92 | 561946 | 32878 | 1.90% |
| 2026-04-09 | 5.81 | 5.79 | -0.04 | -0.69% | 5.67 | 5.82 | 435390 | 24933 | 1.47% |
| 2026-04-08 | 5.70 | 5.83 | 0.23 | 4.11% | 5.70 | 5.83 | 426260 | 24591 | 1.44% |
| 2026-04-07 | 5.64 | 5.60 | -0.02 | -0.36% | 5.56 | 5.66 | 295184 | 16551 | 1.00% |
| 2026-04-03 | 5.79 | 5.62 | -0.18 | -3.10% | 5.60 | 5.80 | 319416 | 18083 | 1.08% |
| 2026-04-02 | 5.85 | 5.80 | -0.10 | -1.69% | 5.73 | 5.87 | 375432 | 21744 | 1.27% |
| 2026-04-01 | 5.90 | 5.90 | 0.07 | 1.20% | 5.85 | 6.02 | 409963 | 24246 | 1.39% |
| 2026-03-31 | 5.82 | 5.83 | -0.02 | -0.34% | 5.78 | 6.09 | 627782 | 37227 | 2.12% |
| 2026-03-30 | 5.72 | 5.85 | 0.06 | 1.04% | 5.61 | 5.90 | 474717 | 27373 | 1.60% |
| 2026-03-27 | 5.66 | 5.79 | 0.06 | 1.05% | 5.65 | 5.83 | 394102 | 22678 | 1.33% |
| 2026-03-26 | 5.96 | 5.73 | -0.24 | -4.02% | 5.67 | 6.02 | 851057 | 49355 | 2.88% |
| 2026-03-25 | 5.90 | 5.97 | 0.06 | 1.02% | 5.90 | 6.04 | 470793 | 28144 | 1.59% |
| 2026-03-24 | 5.92 | 5.91 | 0.04 | 0.68% | 5.78 | 5.97 | 528859 | 31013 | 1.79% |
| 2026-03-23 | 6.05 | 5.87 | -0.22 | -3.61% | 5.73 | 6.07 | 777432 | 45946 | 2.63% |
| 2026-03-20 | 6.25 | 6.09 | -0.13 | -2.09% | 6.03 | 6.30 | 599580 | 36941 | 2.03% |
| 2026-03-19 | 6.40 | 6.22 | -0.24 | -3.72% | 6.18 | 6.43 | 537624 | 33636 | 1.82% |
| 2026-03-18 | 6.58 | 6.46 | -0.11 | -1.67% | 6.40 | 6.64 | 470495 | 30486 | 1.59% |
| 2026-03-17 | 6.65 | 6.57 | -0.07 | -1.05% | 6.56 | 6.87 | 512983 | 34433 | 1.73% |
| 2026-03-16 | 6.81 | 6.64 | -0.17 | -2.50% | 6.54 | 6.89 | 588829 | 39214 | 1.99% |
| 2026-03-13 | 6.89 | 6.81 | -0.11 | -1.59% | 6.78 | 7.08 | 410022 | 28376 | 1.39% |
| 2026-03-12 | 7.11 | 6.92 | -0.16 | -2.26% | 6.86 | 7.11 | 494952 | 34356 | 1.67% |
| 2026-03-11 | 6.94 | 7.08 | 0.14 | 2.02% | 6.91 | 7.15 | 466461 | 32925 | 1.58% |
| 2026-03-10 | 6.86 | 6.94 | 0.10 | 1.46% | 6.86 | 7.08 | 488715 | 33984 | 1.65% |
| 2026-03-09 | 6.88 | 6.84 | -0.09 | -1.30% | 6.69 | 7.00 | 503321 | 34278 | 1.70% |
| 2026-03-06 | 6.70 | 6.93 | 0.17 | 2.51% | 6.69 | 6.99 | 526335 | 36087 | 1.78% |
| 2026-03-05 | 6.90 | 6.76 | -0.05 | -0.73% | 6.70 | 6.94 | 556539 | 37714 | 1.88% |
| 2026-03-04 | 7.05 | 6.81 | -0.33 | -4.62% | 6.70 | 7.18 | 1038457 | 71297 | 3.51% |
| 2026-03-03 | 7.47 | 7.14 | -0.31 | -4.16% | 7.08 | 7.52 | 597546 | 43322 | 2.02% |
| 2026-03-02 | 7.40 | 7.45 | -0.09 | -1.19% | 7.35 | 7.57 | 663331 | 49459 | 2.24% |
| 2026-02-27 | 7.38 | 7.54 | 0.13 | 1.75% | 7.33 | 7.63 | 507079 | 38047 | 1.71% |
| 2026-02-26 | 7.40 | 7.41 | 0.00 | 0.00% | 7.27 | 7.47 | 462229 | 33993 | 1.56% |
| 2026-02-25 | 7.28 | 7.41 | 0.14 | 1.93% | 7.28 | 7.54 | 569306 | 42399 | 1.92% |
| 2026-02-24 | 7.21 | 7.27 | 0.18 | 2.54% | 7.11 | 7.37 | 487975 | 35478 | 1.65% |
| 2026-02-13 | 7.46 | 7.09 | -0.44 | -5.84% | 7.08 | 7.47 | 735249 | 53017 | 2.49% |
| 2026-02-12 | 7.42 | 7.53 | 0.04 | 0.53% | 7.39 | 7.70 | 678698 | 51304 | 2.29% |
| 2026-02-11 | 7.19 | 7.49 | 0.29 | 4.03% | 7.19 | 7.64 | 896810 | 67210 | 3.03% |