当前时间：2026-05-25 14:10:41 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 | 5.89 | 5.94 | 0.04 | 0.68% | 5.81 | 5.98 | 175646 | 10366 | 3.08% |
| 2026-05-21 | 6.34 | 5.90 | -0.44 | -6.94% | 5.88 | 6.34 | 288721 | 17527 | 5.07% |
| 2026-05-20 | 6.21 | 6.34 | 0.14 | 2.26% | 6.15 | 6.38 | 331055 | 20876 | 5.81% |
| 2026-05-19 | 5.85 | 6.20 | 0.35 | 5.98% | 5.82 | 6.33 | 324189 | 19944 | 5.69% |
| 2026-05-18 | 5.81 | 5.85 | 0.05 | 0.86% | 5.65 | 5.86 | 115791 | 6656 | 2.03% |
| 2026-05-15 | 5.76 | 5.80 | 0.03 | 0.52% | 5.75 | 5.92 | 97290 | 5659 | 1.71% |
| 2026-05-14 | 5.88 | 5.77 | -0.12 | -2.04% | 5.75 | 5.91 | 65837 | 3820 | 1.16% |
| 2026-05-13 | 5.83 | 5.89 | 0.06 | 1.03% | 5.80 | 5.92 | 73490 | 4309 | 1.29% |
| 2026-05-12 | 5.96 | 5.83 | -0.17 | -2.83% | 5.81 | 5.98 | 79946 | 4698 | 1.40% |
| 2026-05-11 | 5.93 | 6.00 | 0.06 | 1.01% | 5.91 | 6.00 | 85588 | 5095 | 1.50% |
| 2026-05-08 | 5.90 | 5.94 | 0.03 | 0.51% | 5.87 | 5.96 | 61626 | 3651 | 1.08% |
| 2026-05-07 | 5.90 | 5.91 | 0.01 | 0.17% | 5.86 | 5.96 | 64432 | 3812 | 1.13% |
| 2026-05-06 | 5.93 | 5.90 | 0.00 | 0.00% | 5.85 | 5.96 | 76683 | 4521 | 1.35% |
| 2026-04-30 | 5.85 | 5.90 | 0.03 | 0.51% | 5.82 | 5.92 | 73258 | 4306 | 1.29% |
| 2026-04-29 | 5.67 | 5.87 | 0.19 | 3.35% | 5.67 | 5.94 | 107569 | 6286 | 1.89% |
| 2026-04-28 | 5.71 | 5.68 | -0.07 | -1.22% | 5.64 | 5.80 | 65713 | 3744 | 1.15% |
| 2026-04-27 | 5.58 | 5.75 | 0.20 | 3.60% | 5.45 | 5.79 | 115770 | 6533 | 2.03% |
| 2026-04-24 | 5.52 | 5.55 | -0.04 | -0.72% | 5.35 | 5.61 | 109286 | 5967 | 1.92% |
| 2026-04-23 | 5.63 | 5.59 | -0.05 | -0.89% | 5.55 | 5.64 | 51807 | 2892 | 0.91% |
| 2026-04-22 | 5.68 | 5.64 | -0.02 | -0.35% | 5.56 | 5.68 | 52058 | 2915 | 0.91% |
| 2026-04-21 | 5.75 | 5.66 | -0.08 | -1.39% | 5.63 | 5.76 | 54307 | 3084 | 0.95% |
| 2026-04-20 | 5.67 | 5.74 | 0.03 | 0.53% | 5.64 | 5.78 | 53501 | 3064 | 0.94% |
| 2026-04-17 | 5.71 | 5.71 | -0.05 | -0.87% | 5.63 | 5.76 | 65036 | 3692 | 1.14% |
| 2026-04-16 | 5.62 | 5.76 | 0.12 | 2.13% | 5.60 | 5.78 | 71467 | 4075 | 1.25% |
| 2026-04-15 | 5.73 | 5.64 | -0.06 | -1.05% | 5.61 | 5.75 | 61681 | 3502 | 1.08% |
| 2026-04-14 | 5.70 | 5.70 | 0.03 | 0.53% | 5.63 | 5.76 | 60190 | 3417 | 1.06% |
| 2026-04-13 | 5.68 | 5.67 | -0.01 | -0.18% | 5.61 | 5.68 | 51410 | 2902 | 0.90% |
| 2026-04-10 | 5.69 | 5.68 | 0.00 | 0.00% | 5.68 | 5.81 | 67210 | 3859 | 1.18% |
| 2026-04-09 | 5.81 | 5.68 | -0.14 | -2.41% | 5.67 | 5.85 | 77794 | 4460 | 1.37% |
| 2026-04-08 | 5.71 | 5.82 | 0.20 | 3.56% | 5.71 | 5.83 | 69790 | 4036 | 1.22% |
| 2026-04-07 | 5.51 | 5.62 | 0.09 | 1.63% | 5.50 | 5.64 | 57862 | 3233 | 1.02% |
| 2026-04-03 | 5.66 | 5.53 | -0.13 | -2.30% | 5.50 | 5.70 | 65814 | 3656 | 1.15% |
| 2026-04-02 | 5.76 | 5.66 | -0.10 | -1.74% | 5.62 | 5.76 | 54962 | 3126 | 0.96% |
| 2026-04-01 | 5.82 | 5.76 | -0.02 | -0.35% | 5.72 | 5.86 | 52370 | 3021 | 0.92% |
| 2026-03-31 | 5.84 | 5.78 | -0.06 | -1.03% | 5.76 | 5.93 | 61963 | 3617 | 1.09% |
| 2026-03-30 | 5.71 | 5.84 | 0.09 | 1.57% | 5.69 | 5.84 | 71278 | 4118 | 1.25% |
| 2026-03-27 | 5.65 | 5.75 | 0.06 | 1.05% | 5.62 | 5.78 | 58433 | 3354 | 1.03% |
| 2026-03-26 | 5.83 | 5.69 | -0.14 | -2.40% | 5.66 | 5.88 | 70259 | 4033 | 1.23% |
| 2026-03-25 | 5.71 | 5.83 | 0.13 | 2.28% | 5.69 | 5.85 | 72927 | 4220 | 1.28% |
| 2026-03-24 | 5.50 | 5.70 | 0.32 | 5.95% | 5.42 | 5.71 | 136121 | 7567 | 2.39% |
| 2026-03-23 | 5.60 | 5.38 | -0.37 | -6.43% | 5.31 | 5.66 | 138482 | 7616 | 2.43% |
| 2026-03-20 | 5.95 | 5.75 | -0.22 | -3.69% | 5.70 | 6.03 | 121166 | 7076 | 2.13% |
| 2026-03-19 | 6.05 | 5.97 | -0.14 | -2.29% | 5.94 | 6.10 | 76292 | 4590 | 1.34% |
| 2026-03-18 | 5.99 | 6.11 | 0.12 | 2.00% | 5.95 | 6.12 | 66280 | 3992 | 1.16% |
| 2026-03-17 | 6.10 | 5.99 | -0.15 | -2.44% | 5.98 | 6.15 | 76542 | 4644 | 1.34% |
| 2026-03-16 | 6.10 | 6.14 | 0.02 | 0.33% | 6.08 | 6.17 | 61777 | 3775 | 1.08% |
| 2026-03-13 | 6.10 | 6.12 | -0.01 | -0.16% | 6.06 | 6.21 | 78403 | 4808 | 1.38% |
| 2026-03-12 | 6.22 | 6.13 | -0.09 | -1.45% | 6.10 | 6.24 | 76860 | 4730 | 1.35% |
| 2026-03-11 | 6.32 | 6.22 | -0.08 | -1.27% | 6.21 | 6.34 | 88816 | 5558 | 1.56% |
| 2026-03-10 | 6.30 | 6.30 | 0.06 | 0.96% | 6.26 | 6.33 | 74186 | 4667 | 1.30% |
| 2026-03-09 | 6.22 | 6.24 | -0.04 | -0.64% | 6.12 | 6.27 | 92122 | 5708 | 1.62% |
| 2026-03-06 | 6.12 | 6.28 | 0.13 | 2.11% | 6.11 | 6.28 | 103074 | 6422 | 1.81% |
| 2026-03-05 | 6.03 | 6.15 | 0.20 | 3.36% | 6.03 | 6.21 | 173892 | 10686 | 3.05% |
| 2026-03-04 | 5.95 | 5.95 | -0.06 | -1.00% | 5.87 | 6.01 | 155263 | 9230 | 2.72% |
| 2026-03-03 | 6.32 | 6.01 | -0.30 | -4.75% | 6.00 | 6.37 | 199260 | 12260 | 3.50% |
| 2026-03-02 | 6.73 | 6.31 | -0.51 | -7.48% | 6.28 | 6.75 | 238764 | 15350 | 4.19% |
| 2026-02-27 | 6.80 | 6.82 | -0.02 | -0.29% | 6.73 | 6.84 | 67658 | 4585 | 1.19% |
| 2026-02-26 | 6.78 | 6.84 | 0.04 | 0.59% | 6.76 | 6.86 | 89397 | 6082 | 1.57% |
| 2026-02-25 | 6.98 | 6.80 | -0.18 | -2.58% | 6.78 | 7.01 | 123264 | 8490 | 2.16% |
| 2026-02-24 | 7.05 | 6.98 | 0.00 | 0.00% | 6.95 | 7.08 | 92875 | 6500 | 1.63% |