当前时间：2026-05-26 00:37:43 星期二休市中
| 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 | 5.78 | 5.52 | -0.26 | -4.50% | 5.43 | 5.78 | 785498 | 43461 | 7.23% |
| 2026-05-22 | 5.63 | 5.78 | 0.22 | 3.96% | 5.55 | 5.82 | 652641 | 37290 | 6.01% |
| 2026-05-21 | 5.94 | 5.56 | -0.38 | -6.40% | 5.54 | 5.97 | 983220 | 56510 | 9.05% |
| 2026-05-20 | 6.14 | 5.94 | -0.26 | -4.19% | 5.94 | 6.26 | 886886 | 53628 | 8.16% |
| 2026-05-19 | 6.22 | 6.20 | -0.06 | -0.96% | 6.11 | 6.30 | 924214 | 57165 | 8.50% |
| 2026-05-18 | 6.10 | 6.26 | 0.21 | 3.47% | 6.03 | 6.45 | 1167936 | 72711 | 10.75% |
| 2026-05-15 | 6.17 | 6.05 | -0.08 | -1.31% | 6.01 | 6.27 | 761955 | 46819 | 7.01% |
| 2026-05-14 | 6.41 | 6.13 | -0.13 | -2.08% | 6.12 | 6.50 | 1082541 | 67697 | 9.96% |
| 2026-05-13 | 6.01 | 6.26 | 0.20 | 3.30% | 5.99 | 6.29 | 984762 | 60993 | 9.06% |
| 2026-05-12 | 6.12 | 6.06 | -0.11 | -1.78% | 6.00 | 6.14 | 868292 | 52612 | 7.99% |
| 2026-05-11 | 6.35 | 6.17 | -0.05 | -0.80% | 6.13 | 6.45 | 1174320 | 72949 | 10.81% |
| 2026-05-08 | 6.20 | 6.22 | -0.06 | -0.96% | 6.18 | 6.35 | 1128368 | 70233 | 10.38% |
| 2026-05-07 | 6.24 | 6.28 | 0.13 | 2.11% | 6.19 | 6.39 | 1727906 | 108518 | 15.90% |
| 2026-05-06 | 5.97 | 6.15 | 0.26 | 4.41% | 5.93 | 6.19 | 1872942 | 114315 | 17.23% |
| 2026-04-30 | 5.98 | 5.89 | -0.14 | -2.32% | 5.86 | 6.07 | 1727435 | 102802 | 15.89% |
| 2026-04-29 | 5.99 | 6.03 | 0.05 | 0.84% | 5.90 | 6.12 | 2919862 | 176079 | 26.87% |
| 2026-04-28 | 5.66 | 5.98 | 0.54 | 9.93% | 5.66 | 5.98 | 753696 | 44680 | 6.94% |
| 2026-04-27 | 5.60 | 5.44 | -0.17 | -3.03% | 5.38 | 5.60 | 648188 | 35307 | 5.96% |
| 2026-04-24 | 5.66 | 5.61 | -0.11 | -1.92% | 5.52 | 5.72 | 824492 | 46313 | 7.59% |
| 2026-04-23 | 5.55 | 5.72 | 0.14 | 2.51% | 5.53 | 5.86 | 1072882 | 61137 | 9.87% |
| 2026-04-22 | 5.43 | 5.58 | 0.11 | 2.01% | 5.31 | 5.60 | 926550 | 50554 | 8.53% |
| 2026-04-21 | 5.67 | 5.47 | -0.23 | -4.04% | 5.38 | 5.70 | 911076 | 49775 | 8.38% |
| 2026-04-20 | 5.69 | 5.70 | -0.01 | -0.18% | 5.61 | 5.71 | 592514 | 33564 | 5.45% |
| 2026-04-17 | 5.85 | 5.71 | -0.14 | -2.39% | 5.69 | 5.88 | 811088 | 46609 | 7.46% |
| 2026-04-16 | 5.62 | 5.85 | 0.22 | 3.91% | 5.61 | 5.88 | 1132542 | 65571 | 10.42% |
| 2026-04-15 | 5.68 | 5.63 | -0.05 | -0.88% | 5.58 | 5.70 | 591800 | 33298 | 5.45% |
| 2026-04-14 | 5.70 | 5.68 | 0.07 | 1.25% | 5.61 | 5.77 | 743347 | 42298 | 6.84% |
| 2026-04-13 | 5.49 | 5.61 | 0.04 | 0.72% | 5.46 | 5.66 | 651054 | 36329 | 5.99% |
| 2026-04-10 | 5.75 | 5.57 | -0.04 | -0.71% | 5.56 | 5.75 | 680954 | 38270 | 6.27% |
| 2026-04-09 | 5.69 | 5.61 | -0.11 | -1.92% | 5.58 | 5.71 | 753687 | 42386 | 6.93% |
| 2026-04-08 | 5.55 | 5.72 | 0.35 | 6.52% | 5.52 | 5.74 | 1180955 | 66777 | 10.87% |
| 2026-04-07 | 5.33 | 5.37 | 0.01 | 0.19% | 5.29 | 5.45 | 640981 | 34481 | 5.90% |
| 2026-04-03 | 5.58 | 5.36 | -0.19 | -3.42% | 5.32 | 5.63 | 1000407 | 54208 | 9.21% |
| 2026-04-02 | 5.81 | 5.55 | -0.32 | -5.45% | 5.51 | 5.87 | 1567182 | 88440 | 14.42% |
| 2026-04-01 | 5.65 | 5.87 | 0.34 | 6.15% | 5.65 | 6.08 | 2207805 | 130509 | 20.31% |
| 2026-03-31 | 5.73 | 5.53 | -0.17 | -2.98% | 5.52 | 5.75 | 813019 | 45519 | 7.48% |
| 2026-03-30 | 5.61 | 5.70 | 0.00 | 0.00% | 5.43 | 5.74 | 965456 | 54021 | 8.88% |
| 2026-03-27 | 5.65 | 5.70 | -0.01 | -0.18% | 5.60 | 5.80 | 943003 | 53953 | 8.68% |
| 2026-03-26 | 6.07 | 5.71 | -0.35 | -5.78% | 5.68 | 6.10 | 1149130 | 66860 | 10.57% |
| 2026-03-25 | 5.93 | 6.06 | 0.19 | 3.24% | 5.90 | 6.19 | 1667970 | 101478 | 15.35% |
| 2026-03-24 | 5.72 | 5.87 | 0.30 | 5.39% | 5.54 | 5.92 | 1931460 | 111322 | 17.77% |
| 2026-03-23 | 5.71 | 5.57 | -0.35 | -5.91% | 5.50 | 6.09 | 1787406 | 102998 | 16.45% |
| 2026-03-20 | 6.44 | 5.92 | -0.57 | -8.78% | 5.92 | 6.54 | 2157228 | 132476 | 19.85% |
| 2026-03-19 | 6.17 | 6.49 | 0.07 | 1.09% | 6.17 | 6.68 | 2474258 | 160990 | 22.77% |
| 2026-03-18 | 6.20 | 6.42 | 0.31 | 5.07% | 6.06 | 6.54 | 2729494 | 172870 | 25.11% |
| 2026-03-17 | 6.49 | 6.11 | -0.45 | -6.86% | 6.04 | 6.58 | 2636932 | 165445 | 24.26% |
| 2026-03-16 | 6.36 | 6.56 | -0.23 | -3.39% | 6.18 | 6.81 | 2960048 | 191516 | 27.24% |
| 2026-03-13 | 7.35 | 6.79 | -0.69 | -9.22% | 6.73 | 7.50 | 4480874 | 315649 | 41.23% |
| 2026-03-12 | 7.30 | 7.48 | 0.18 | 2.47% | 6.98 | 8.00 | 5333330 | 395502 | 49.07% |
| 2026-03-11 | 6.88 | 7.30 | 0.66 | 9.94% | 6.86 | 7.30 | 5265632 | 375504 | 48.45% |
| 2026-03-10 | 6.64 | 6.64 | 0.60 | 9.93% | 6.64 | 6.64 | 235969 | 15668 | 2.17% |
| 2026-03-09 | 6.04 | 6.04 | 0.55 | 10.02% | 6.04 | 6.04 | 463135 | 27973 | 4.26% |
| 2026-03-06 | 4.97 | 5.49 | 0.50 | 10.02% | 4.96 | 5.49 | 1140765 | 61876 | 10.50% |
| 2026-03-05 | 4.98 | 4.99 | 0.07 | 1.42% | 4.95 | 5.03 | 217818 | 10854 | 2.00% |
| 2026-03-04 | 4.90 | 4.92 | -0.05 | -1.01% | 4.87 | 4.99 | 251738 | 12394 | 2.32% |
| 2026-03-03 | 5.17 | 4.97 | -0.19 | -3.68% | 4.96 | 5.20 | 423304 | 21423 | 3.89% |
| 2026-03-02 | 5.30 | 5.16 | -0.24 | -4.44% | 5.14 | 5.31 | 554979 | 28940 | 5.11% |
| 2026-02-27 | 5.26 | 5.40 | 0.11 | 2.08% | 5.25 | 5.43 | 520043 | 27875 | 4.79% |
| 2026-02-26 | 5.26 | 5.29 | 0.02 | 0.38% | 5.25 | 5.32 | 303115 | 16001 | 2.79% |
| 2026-02-25 | 5.25 | 5.27 | 0.00 | 0.00% | 5.25 | 5.33 | 267701 | 14171 | 2.46% |
| 2026-02-24 | 5.36 | 5.27 | -0.04 | -0.75% | 5.21 | 5.36 | 364549 | 19162 | 3.35% |