当前时间：2026-05-25 14:48:42 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 | 7.00 | 6.89 | -0.16 | -2.27% | 6.68 | 7.16 | 7944990 | 549692 | 6.41% |
| 2026-05-21 | 6.90 | 7.05 | -0.49 | -6.50% | 6.90 | 7.83 | 9645388 | 700457 | 7.78% |
| 2026-05-20 | 7.56 | 7.54 | -0.84 | -10.02% | 7.54 | 8.18 | 5635818 | 433530 | 4.55% |
| 2026-05-19 | 7.93 | 8.38 | 0.45 | 5.67% | 7.75 | 8.64 | 12910502 | 1067753 | 10.41% |
| 2026-05-18 | 7.68 | 7.93 | 0.01 | 0.13% | 7.63 | 8.12 | 11762916 | 928028 | 9.49% |
| 2026-05-15 | 6.99 | 7.92 | 0.72 | 10.00% | 6.73 | 7.92 | 15251770 | 1114929 | 12.30% |
| 2026-05-14 | 8.11 | 7.20 | -0.17 | -2.31% | 7.20 | 8.11 | 18564704 | 1451711 | 14.98% |
| 2026-05-13 | 7.14 | 7.37 | 0.67 | 10.00% | 7.08 | 7.37 | 2435885 | 177108 | 1.97% |
| 2026-05-12 | 6.68 | 6.70 | 0.61 | 10.02% | 6.40 | 6.70 | 6831486 | 452870 | 5.51% |
| 2026-05-11 | 6.00 | 6.09 | 0.55 | 9.93% | 5.88 | 6.09 | 2783118 | 168121 | 2.25% |
| 2026-05-08 | 5.54 | 5.54 | 0.50 | 9.92% | 5.32 | 5.54 | 12160814 | 667518 | 9.81% |
| 2026-05-07 | 4.98 | 5.04 | 0.46 | 10.04% | 4.88 | 5.04 | 3340447 | 166533 | 2.69% |
| 2026-05-06 | 4.58 | 4.58 | 0.42 | 10.10% | 4.51 | 4.58 | 3298102 | 150956 | 2.66% |
| 2026-04-30 | 4.24 | 4.16 | -0.13 | -3.03% | 4.15 | 4.25 | 2040293 | 85365 | 1.65% |
| 2026-04-29 | 4.12 | 4.29 | 0.25 | 6.19% | 4.12 | 4.40 | 3619153 | 155106 | 2.92% |
| 2026-04-28 | 4.03 | 4.04 | -0.01 | -0.25% | 3.97 | 4.06 | 1620128 | 64946 | 1.31% |
| 2026-04-27 | 4.04 | 4.05 | -0.02 | -0.49% | 4.00 | 4.10 | 1461497 | 59345 | 1.18% |
| 2026-04-24 | 4.18 | 4.07 | -0.14 | -3.33% | 4.06 | 4.20 | 2085600 | 85700 | 1.68% |
| 2026-04-23 | 4.15 | 4.21 | 0.06 | 1.45% | 4.09 | 4.22 | 2493146 | 103950 | 2.01% |
| 2026-04-22 | 4.08 | 4.15 | 0.04 | 0.97% | 4.06 | 4.16 | 1853346 | 76072 | 1.50% |
| 2026-04-21 | 3.96 | 4.11 | 0.15 | 3.79% | 3.91 | 4.12 | 2531515 | 102091 | 2.04% |
| 2026-04-20 | 3.88 | 3.96 | 0.07 | 1.80% | 3.87 | 3.96 | 1558481 | 61238 | 1.26% |
| 2026-04-17 | 3.88 | 3.89 | 0.02 | 0.52% | 3.85 | 3.91 | 1157217 | 44974 | 0.93% |
| 2026-04-16 | 3.88 | 3.87 | -0.02 | -0.51% | 3.84 | 3.89 | 909091 | 35140 | 0.73% |
| 2026-04-15 | 3.88 | 3.89 | 0.02 | 0.52% | 3.84 | 3.91 | 1271356 | 49377 | 1.03% |
| 2026-04-14 | 3.84 | 3.87 | 0.04 | 1.04% | 3.83 | 3.90 | 1249895 | 48270 | 1.01% |
| 2026-04-13 | 3.79 | 3.83 | 0.02 | 0.52% | 3.76 | 3.83 | 1028760 | 39145 | 0.83% |
| 2026-04-10 | 3.86 | 3.81 | -0.03 | -0.78% | 3.80 | 3.87 | 1296570 | 49518 | 1.05% |
| 2026-04-09 | 3.83 | 3.84 | 0.00 | 0.00% | 3.78 | 3.88 | 1431517 | 54926 | 1.15% |
| 2026-04-08 | 3.80 | 3.84 | 0.11 | 2.95% | 3.77 | 3.85 | 1666487 | 63442 | 1.34% |
| 2026-04-07 | 3.71 | 3.73 | 0.02 | 0.54% | 3.68 | 3.77 | 1107718 | 41390 | 0.89% |
| 2026-04-03 | 3.83 | 3.71 | -0.13 | -3.39% | 3.68 | 3.84 | 1723446 | 64406 | 1.39% |
| 2026-04-02 | 3.94 | 3.84 | -0.10 | -2.54% | 3.81 | 3.97 | 1853681 | 71724 | 1.50% |
| 2026-04-01 | 4.02 | 3.94 | 0.00 | 0.00% | 3.89 | 4.05 | 1951750 | 77026 | 1.57% |
| 2026-03-31 | 4.11 | 3.94 | -0.19 | -4.60% | 3.94 | 4.15 | 2675114 | 107795 | 2.16% |
| 2026-03-30 | 4.40 | 4.13 | -0.35 | -7.81% | 4.11 | 4.44 | 3471033 | 145462 | 2.80% |
| 2026-03-27 | 4.33 | 4.48 | 0.09 | 2.05% | 4.33 | 4.59 | 3650520 | 163492 | 2.94% |
| 2026-03-26 | 4.40 | 4.39 | -0.07 | -1.57% | 4.36 | 4.48 | 3529491 | 155520 | 2.85% |
| 2026-03-25 | 4.18 | 4.46 | 0.22 | 5.19% | 4.18 | 4.52 | 4911186 | 215925 | 3.96% |
| 2026-03-24 | 4.10 | 4.24 | 0.21 | 5.21% | 4.06 | 4.25 | 3351294 | 139149 | 2.70% |
| 2026-03-23 | 4.08 | 4.03 | -0.17 | -4.05% | 4.00 | 4.20 | 2840977 | 116044 | 2.29% |
| 2026-03-20 | 4.15 | 4.20 | 0.02 | 0.48% | 4.11 | 4.38 | 3295385 | 139119 | 2.66% |
| 2026-03-19 | 4.24 | 4.18 | -0.13 | -3.02% | 4.14 | 4.31 | 3246622 | 136560 | 2.62% |
| 2026-03-18 | 4.24 | 4.31 | 0.06 | 1.41% | 4.23 | 4.44 | 3447424 | 148794 | 2.78% |
| 2026-03-17 | 4.26 | 4.25 | -0.08 | -1.85% | 4.20 | 4.44 | 4393498 | 189082 | 3.54% |
| 2026-03-16 | 4.60 | 4.33 | -0.41 | -8.65% | 4.27 | 4.65 | 6547509 | 287718 | 5.28% |
| 2026-03-13 | 4.90 | 4.74 | 0.16 | 3.49% | 4.63 | 4.99 | 9925088 | 472894 | 8.01% |
| 2026-03-12 | 4.23 | 4.58 | 0.42 | 10.10% | 4.23 | 4.58 | 1707457 | 76484 | 1.38% |
| 2026-03-11 | 4.09 | 4.16 | 0.10 | 2.46% | 3.97 | 4.17 | 1898657 | 77537 | 1.53% |
| 2026-03-10 | 4.06 | 4.06 | 0.00 | 0.00% | 4.00 | 4.14 | 1554095 | 63385 | 1.25% |
| 2026-03-09 | 4.07 | 4.06 | -0.05 | -1.22% | 4.04 | 4.15 | 1558310 | 63513 | 1.26% |
| 2026-03-06 | 4.07 | 4.11 | 0.05 | 1.23% | 4.04 | 4.12 | 1258816 | 51472 | 1.02% |
| 2026-03-05 | 4.04 | 4.06 | 0.06 | 1.50% | 4.03 | 4.14 | 1645910 | 67251 | 1.33% |
| 2026-03-04 | 3.93 | 4.00 | 0.00 | 0.00% | 3.92 | 4.06 | 1493416 | 59781 | 1.20% |
| 2026-03-03 | 4.10 | 4.00 | -0.12 | -2.91% | 3.98 | 4.14 | 2164547 | 87500 | 1.75% |
| 2026-03-02 | 3.96 | 4.12 | 0.13 | 3.26% | 3.93 | 4.16 | 2455986 | 100216 | 1.98% |
| 2026-02-27 | 3.90 | 3.99 | 0.10 | 2.57% | 3.88 | 4.02 | 1824997 | 72242 | 1.47% |
| 2026-02-26 | 3.81 | 3.89 | 0.09 | 2.37% | 3.80 | 3.90 | 1322311 | 51173 | 1.07% |
| 2026-02-25 | 3.76 | 3.80 | 0.05 | 1.33% | 3.75 | 3.86 | 1493512 | 56994 | 1.20% |
| 2026-02-24 | 3.65 | 3.75 | 0.12 | 3.31% | 3.65 | 3.76 | 1486288 | 55455 | 1.20% |