当前时间：2026-05-22 02:19:16 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 | 5.30 | 5.26 | -0.15 | -2.77% | 5.23 | 5.58 | 219860 | 11828 | 5.13% |
| 2026-05-20 | 5.65 | 5.41 | -0.15 | -2.70% | 5.28 | 5.79 | 364116 | 19992 | 8.50% |
| 2026-05-19 | 5.60 | 5.56 | -0.08 | -1.42% | 5.41 | 5.90 | 350508 | 19828 | 8.18% |
| 2026-05-18 | 5.26 | 5.64 | 0.27 | 5.03% | 5.11 | 5.64 | 277237 | 15103 | 6.47% |
| 2026-05-15 | 5.37 | 5.37 | 0.26 | 5.09% | 4.85 | 5.37 | 495050 | 25118 | 11.55% |
| 2026-05-14 | 5.11 | 5.11 | 0.24 | 4.93% | 5.00 | 5.11 | 98388 | 5018 | 2.30% |
| 2026-05-13 | 4.87 | 4.87 | 0.23 | 4.96% | 4.63 | 4.87 | 439649 | 21106 | 10.26% |
| 2026-05-12 | 4.48 | 4.64 | 0.22 | 4.98% | 4.46 | 4.64 | 176982 | 8090 | 4.13% |
| 2026-05-11 | 4.25 | 4.42 | -0.05 | -1.12% | 4.25 | 4.54 | 752287 | 32438 | 17.55% |
| 2026-05-08 | 4.47 | 4.47 | -0.23 | -4.89% | 4.47 | 4.47 | 4792 | 214 | 0.11% |
| 2026-05-07 | 4.70 | 4.70 | -0.25 | -5.05% | 4.70 | 4.70 | 1394 | 65 | 0.03% |
| 2026-05-06 | 4.95 | 4.95 | -0.26 | -4.99% | 4.95 | 4.95 | 2325 | 115 | 0.05% |
| 2026-04-29 | 5.21 | 5.21 | -0.58 | -10.02% | 5.21 | 5.21 | 22076 | 1150 | 0.52% |
| 2026-04-28 | 5.71 | 5.79 | 0.06 | 1.05% | 5.66 | 5.81 | 73495 | 4235 | 1.71% |
| 2026-04-27 | 5.55 | 5.73 | 0.12 | 2.14% | 5.48 | 5.76 | 79003 | 4461 | 1.84% |
| 2026-04-24 | 5.52 | 5.61 | 0.09 | 1.63% | 5.46 | 5.64 | 70887 | 3936 | 1.65% |
| 2026-04-23 | 5.58 | 5.52 | -0.01 | -0.18% | 5.44 | 5.58 | 58959 | 3253 | 1.38% |
| 2026-04-22 | 5.53 | 5.53 | -0.04 | -0.72% | 5.46 | 5.60 | 58557 | 3225 | 1.37% |
| 2026-04-21 | 5.56 | 5.57 | 0.01 | 0.18% | 5.50 | 5.60 | 51050 | 2831 | 1.19% |
| 2026-04-20 | 5.51 | 5.56 | 0.06 | 1.09% | 5.36 | 5.63 | 69454 | 3815 | 1.62% |
| 2026-04-17 | 5.68 | 5.50 | -0.13 | -2.31% | 5.49 | 5.80 | 75155 | 4179 | 1.75% |
| 2026-04-16 | 5.43 | 5.63 | 0.22 | 4.07% | 5.35 | 5.67 | 79268 | 4386 | 1.85% |
| 2026-04-15 | 5.49 | 5.41 | -0.03 | -0.55% | 5.37 | 5.58 | 68135 | 3724 | 1.59% |
| 2026-04-14 | 5.56 | 5.44 | -0.09 | -1.63% | 5.34 | 5.58 | 70136 | 3803 | 1.64% |
| 2026-04-13 | 5.44 | 5.53 | 0.05 | 0.91% | 5.38 | 5.55 | 73366 | 4005 | 1.71% |
| 2026-04-10 | 5.35 | 5.48 | 0.15 | 2.81% | 5.33 | 5.53 | 80398 | 4400 | 1.88% |
| 2026-04-09 | 5.52 | 5.33 | -0.21 | -3.79% | 5.30 | 5.52 | 64346 | 3463 | 1.50% |
| 2026-04-08 | 5.46 | 5.54 | 0.20 | 3.75% | 5.35 | 5.54 | 74579 | 4087 | 1.74% |
| 2026-04-07 | 5.12 | 5.34 | 0.26 | 5.12% | 5.07 | 5.39 | 115842 | 6125 | 2.70% |
| 2026-04-03 | 5.38 | 5.08 | -0.30 | -5.58% | 5.05 | 5.41 | 86337 | 4439 | 2.01% |
| 2026-04-02 | 5.55 | 5.38 | -0.18 | -3.24% | 5.32 | 5.58 | 70134 | 3815 | 1.64% |
| 2026-04-01 | 5.87 | 5.56 | -0.14 | -2.46% | 5.51 | 5.87 | 99230 | 5578 | 2.32% |
| 2026-03-31 | 5.84 | 5.70 | -0.13 | -2.23% | 5.70 | 5.92 | 69678 | 4047 | 1.63% |
| 2026-03-30 | 5.66 | 5.83 | 0.06 | 1.04% | 5.61 | 5.83 | 58173 | 3352 | 1.36% |
| 2026-03-27 | 5.66 | 5.77 | 0.11 | 1.94% | 5.60 | 5.79 | 59403 | 3398 | 1.39% |
| 2026-03-26 | 5.74 | 5.66 | -0.09 | -1.57% | 5.60 | 5.83 | 57032 | 3246 | 1.33% |
| 2026-03-25 | 5.67 | 5.75 | 0.08 | 1.41% | 5.65 | 5.76 | 61353 | 3507 | 1.43% |
| 2026-03-24 | 5.46 | 5.67 | 0.30 | 5.59% | 5.33 | 5.69 | 85634 | 4722 | 2.00% |
| 2026-03-23 | 5.53 | 5.37 | -0.33 | -5.79% | 5.29 | 5.64 | 138034 | 7536 | 3.22% |
| 2026-03-20 | 5.91 | 5.70 | -0.21 | -3.55% | 5.68 | 5.97 | 93648 | 5416 | 2.18% |
| 2026-03-19 | 6.09 | 5.91 | -0.25 | -4.06% | 5.89 | 6.17 | 73585 | 4402 | 1.72% |
| 2026-03-18 | 6.11 | 6.16 | 0.06 | 0.98% | 6.01 | 6.17 | 63239 | 3854 | 1.48% |
| 2026-03-17 | 6.16 | 6.10 | -0.12 | -1.93% | 6.08 | 6.29 | 64853 | 4013 | 1.51% |
| 2026-03-16 | 6.29 | 6.22 | -0.01 | -0.16% | 6.18 | 6.40 | 81210 | 5092 | 1.89% |
| 2026-03-13 | 6.25 | 6.23 | -0.03 | -0.48% | 6.22 | 6.40 | 50123 | 3160 | 1.17% |
| 2026-03-12 | 6.38 | 6.26 | -0.09 | -1.42% | 6.25 | 6.38 | 53683 | 3382 | 1.25% |
| 2026-03-11 | 6.49 | 6.35 | -0.13 | -2.01% | 6.32 | 6.54 | 58083 | 3707 | 1.36% |
| 2026-03-10 | 6.44 | 6.48 | 0.17 | 2.69% | 6.33 | 6.49 | 51437 | 3311 | 1.20% |
| 2026-03-09 | 6.39 | 6.31 | -0.17 | -2.62% | 6.22 | 6.46 | 81757 | 5157 | 1.91% |
| 2026-03-06 | 6.31 | 6.48 | 0.13 | 2.05% | 6.29 | 6.50 | 82511 | 5319 | 1.93% |
| 2026-03-05 | 6.36 | 6.35 | 0.10 | 1.60% | 6.29 | 6.49 | 64110 | 4080 | 1.50% |
| 2026-03-04 | 6.20 | 6.25 | -0.10 | -1.57% | 6.14 | 6.41 | 99657 | 6244 | 2.33% |
| 2026-03-03 | 6.84 | 6.35 | -0.50 | -7.30% | 6.31 | 6.89 | 117784 | 7738 | 2.75% |
| 2026-03-02 | 7.12 | 6.85 | -0.27 | -3.79% | 6.80 | 7.19 | 106804 | 7413 | 2.49% |
| 2026-02-27 | 7.01 | 7.12 | 0.10 | 1.42% | 6.96 | 7.16 | 90790 | 6409 | 2.12% |
| 2026-02-26 | 7.30 | 7.02 | -0.16 | -2.23% | 7.00 | 7.36 | 96142 | 6842 | 2.24% |
| 2026-02-25 | 7.26 | 7.18 | -0.07 | -0.97% | 7.17 | 7.34 | 60219 | 4368 | 1.41% |
| 2026-02-24 | 7.12 | 7.25 | 0.20 | 2.84% | 7.06 | 7.26 | 69487 | 5000 | 1.62% |
| 2026-02-13 | 7.25 | 7.05 | -0.04 | -0.56% | 7.00 | 7.32 | 60927 | 4350 | 1.42% |
| 2026-02-12 | 7.17 | 7.09 | -0.07 | -0.98% | 7.03 | 7.20 | 70026 | 4978 | 1.63% |
| 2026-02-11 | 7.22 | 7.16 | -0.03 | -0.42% | 7.11 | 7.25 | 60028 | 4309 | 1.40% |