当前时间：2026-05-14 20:43:30 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-14 | 10.28 | 9.92 | -0.14 | -1.39% | 9.91 | 10.43 | 698001 | 70707 | 6.40% |
| 2026-05-13 | 9.99 | 10.06 | 0.07 | 0.70% | 9.92 | 10.36 | 817919 | 82836 | 7.50% |
| 2026-05-12 | 9.95 | 9.99 | 0.02 | 0.20% | 9.83 | 10.14 | 584366 | 58450 | 5.36% |
| 2026-05-11 | 9.92 | 9.97 | 0.04 | 0.40% | 9.84 | 10.08 | 420936 | 41882 | 3.86% |
| 2026-05-08 | 9.90 | 9.93 | -0.07 | -0.70% | 9.79 | 10.14 | 477392 | 47445 | 4.38% |
| 2026-05-07 | 9.65 | 10.00 | 0.35 | 3.63% | 9.62 | 10.04 | 636308 | 62929 | 5.84% |
| 2026-05-06 | 9.65 | 9.65 | 0.13 | 1.37% | 9.49 | 9.70 | 542798 | 51971 | 4.98% |
| 2026-04-30 | 9.72 | 9.52 | -0.26 | -2.66% | 9.50 | 9.76 | 567375 | 54300 | 5.21% |
| 2026-04-29 | 9.36 | 9.78 | 0.60 | 6.54% | 9.35 | 10.10 | 838691 | 82730 | 7.69% |
| 2026-04-28 | 9.10 | 9.18 | 0.03 | 0.33% | 9.02 | 9.21 | 212168 | 19309 | 1.95% |
| 2026-04-27 | 9.15 | 9.15 | -0.06 | -0.65% | 9.13 | 9.28 | 190593 | 17506 | 1.75% |
| 2026-04-24 | 9.43 | 9.21 | -0.24 | -2.54% | 9.17 | 9.44 | 233392 | 21577 | 2.14% |
| 2026-04-23 | 9.32 | 9.45 | 0.06 | 0.64% | 9.16 | 9.46 | 289103 | 26934 | 2.65% |
| 2026-04-22 | 9.40 | 9.39 | -0.08 | -0.84% | 9.33 | 9.49 | 199913 | 18819 | 1.83% |
| 2026-04-21 | 9.27 | 9.47 | 0.18 | 1.94% | 9.07 | 9.49 | 311672 | 28999 | 2.86% |
| 2026-04-20 | 9.40 | 9.29 | -0.13 | -1.38% | 9.26 | 9.53 | 224841 | 20953 | 2.06% |
| 2026-04-17 | 9.30 | 9.42 | 0.12 | 1.29% | 9.26 | 9.47 | 195219 | 18323 | 1.79% |
| 2026-04-16 | 9.24 | 9.30 | 0.06 | 0.65% | 9.15 | 9.38 | 164628 | 15311 | 1.51% |
| 2026-04-15 | 9.29 | 9.24 | -0.05 | -0.54% | 9.15 | 9.35 | 174944 | 16177 | 1.60% |
| 2026-04-14 | 9.43 | 9.29 | -0.06 | -0.64% | 9.20 | 9.70 | 277494 | 26065 | 2.55% |
| 2026-04-13 | 8.97 | 9.35 | 0.31 | 3.43% | 8.96 | 9.36 | 253827 | 23498 | 2.33% |
| 2026-04-10 | 9.03 | 9.04 | 0.09 | 1.01% | 8.94 | 9.12 | 182430 | 16508 | 1.67% |
| 2026-04-09 | 8.90 | 8.95 | -0.07 | -0.78% | 8.82 | 9.01 | 194404 | 17366 | 1.78% |
| 2026-04-08 | 8.78 | 9.02 | 0.36 | 4.16% | 8.78 | 9.02 | 277353 | 24786 | 2.54% |
| 2026-04-07 | 8.68 | 8.66 | -0.03 | -0.35% | 8.59 | 8.77 | 187620 | 16279 | 1.72% |
| 2026-04-03 | 8.90 | 8.69 | -0.25 | -2.80% | 8.67 | 8.95 | 260642 | 22815 | 2.39% |
| 2026-04-02 | 9.20 | 8.94 | -0.28 | -3.04% | 8.84 | 9.27 | 397476 | 35827 | 3.65% |
| 2026-04-01 | 9.39 | 9.22 | 0.02 | 0.22% | 9.10 | 9.48 | 353204 | 32604 | 3.24% |
| 2026-03-31 | 9.55 | 9.20 | -0.27 | -2.85% | 9.17 | 9.67 | 459895 | 43218 | 4.22% |
| 2026-03-30 | 10.11 | 9.47 | -0.67 | -6.61% | 9.36 | 10.22 | 605768 | 57912 | 5.56% |
| 2026-03-27 | 10.20 | 10.14 | -0.32 | -3.06% | 9.90 | 10.34 | 638674 | 64770 | 5.86% |
| 2026-03-26 | 10.25 | 10.46 | 0.24 | 2.35% | 9.92 | 10.65 | 1001152 | 103207 | 9.18% |
| 2026-03-25 | 9.75 | 10.22 | 0.58 | 6.02% | 9.60 | 10.49 | 872138 | 88205 | 8.00% |
| 2026-03-24 | 9.32 | 9.64 | 0.46 | 5.01% | 9.22 | 9.65 | 544940 | 51494 | 5.00% |
| 2026-03-23 | 9.32 | 9.18 | -0.51 | -5.26% | 9.06 | 9.64 | 590109 | 55053 | 5.41% |
| 2026-03-20 | 9.61 | 9.69 | 0.11 | 1.15% | 9.49 | 9.97 | 596297 | 58278 | 5.47% |
| 2026-03-19 | 9.88 | 9.58 | -0.30 | -3.04% | 9.55 | 9.94 | 502920 | 48873 | 4.61% |
| 2026-03-18 | 9.56 | 9.88 | 0.46 | 4.88% | 9.54 | 10.12 | 741256 | 73115 | 6.80% |
| 2026-03-17 | 9.55 | 9.42 | -0.10 | -1.05% | 9.34 | 9.72 | 562779 | 53694 | 5.16% |
| 2026-03-16 | 10.19 | 9.52 | -0.67 | -6.58% | 9.48 | 10.25 | 756278 | 73581 | 6.94% |
| 2026-03-13 | 10.99 | 10.19 | -0.51 | -4.77% | 10.15 | 10.99 | 1289472 | 134090 | 11.83% |
| 2026-03-12 | 9.73 | 10.70 | 0.97 | 9.97% | 9.70 | 10.70 | 1034859 | 106511 | 9.49% |
| 2026-03-11 | 9.52 | 9.73 | 0.22 | 2.31% | 9.30 | 9.74 | 455009 | 43504 | 4.17% |
| 2026-03-10 | 9.50 | 9.51 | -0.07 | -0.73% | 9.42 | 9.70 | 349676 | 33346 | 3.21% |
| 2026-03-09 | 9.59 | 9.58 | 0.00 | 0.00% | 9.50 | 9.74 | 419823 | 40248 | 3.85% |
| 2026-03-06 | 9.40 | 9.58 | 0.11 | 1.16% | 9.38 | 9.72 | 373098 | 35784 | 3.42% |
| 2026-03-05 | 9.36 | 9.47 | 0.23 | 2.49% | 9.34 | 9.63 | 417946 | 39610 | 3.83% |
| 2026-03-04 | 9.08 | 9.24 | -0.01 | -0.11% | 9.07 | 9.44 | 338647 | 31364 | 3.11% |
| 2026-03-03 | 9.51 | 9.25 | -0.25 | -2.63% | 9.20 | 9.61 | 541221 | 50879 | 4.97% |
| 2026-03-02 | 9.31 | 9.50 | 0.00 | 0.00% | 9.31 | 9.65 | 545870 | 51850 | 5.01% |
| 2026-02-27 | 8.97 | 9.50 | 0.47 | 5.20% | 8.92 | 9.60 | 568687 | 53377 | 5.22% |
| 2026-02-26 | 8.86 | 9.03 | 0.19 | 2.15% | 8.83 | 9.14 | 367376 | 33032 | 3.37% |
| 2026-02-25 | 8.67 | 8.84 | 0.19 | 2.20% | 8.66 | 8.95 | 417532 | 36970 | 3.83% |
| 2026-02-24 | 8.47 | 8.65 | 0.29 | 3.47% | 8.40 | 8.70 | 402075 | 34627 | 3.69% |
| 2026-02-13 | 8.80 | 8.36 | -0.50 | -5.64% | 8.35 | 8.84 | 478290 | 40547 | 4.39% |
| 2026-02-12 | 8.51 | 8.86 | 0.39 | 4.60% | 8.50 | 8.90 | 421828 | 36929 | 3.87% |
| 2026-02-11 | 8.40 | 8.47 | 0.06 | 0.71% | 8.40 | 8.56 | 135151 | 11472 | 1.24% |
| 2026-02-10 | 8.51 | 8.41 | -0.12 | -1.41% | 8.40 | 8.54 | 129020 | 10875 | 1.18% |
| 2026-02-09 | 8.56 | 8.53 | 0.00 | 0.00% | 8.48 | 8.61 | 164784 | 14037 | 1.51% |
| 2026-02-06 | 8.31 | 8.53 | 0.18 | 2.16% | 8.27 | 8.62 | 256461 | 21859 | 2.35% |
| 2026-02-05 | 8.51 | 8.35 | -0.19 | -2.22% | 8.28 | 8.52 | 233888 | 19601 | 2.15% |
| 2026-02-04 | 8.45 | 8.54 | 0.08 | 0.95% | 8.40 | 8.55 | 198780 | 16848 | 1.82% |
| 2026-02-03 | 8.54 | 8.46 | 0.00 | 0.00% | 8.41 | 8.61 | 228737 | 19374 | 2.10% |