当前时间：2026-05-30 01:38:41 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-29 | 8.46 | 8.49 | 0.01 | 0.12% | 8.39 | 8.54 | 115909 | 9833 | 0.88% |
| 2026-05-28 | 8.60 | 8.48 | -0.21 | -2.42% | 8.45 | 8.67 | 146689 | 12508 | 1.12% |
| 2026-05-27 | 8.42 | 8.69 | 0.27 | 3.21% | 8.25 | 8.80 | 248043 | 21191 | 1.89% |
| 2026-05-26 | 8.41 | 8.42 | 0.02 | 0.24% | 8.33 | 8.47 | 102123 | 8558 | 0.78% |
| 2026-05-25 | 8.44 | 8.40 | -0.04 | -0.47% | 8.35 | 8.52 | 105589 | 8906 | 0.80% |
| 2026-05-22 | 8.40 | 8.44 | 0.02 | 0.24% | 8.25 | 8.45 | 130037 | 10879 | 0.99% |
| 2026-05-21 | 8.61 | 8.42 | -0.17 | -1.98% | 8.41 | 8.67 | 135660 | 11601 | 1.03% |
| 2026-05-20 | 8.73 | 8.59 | -0.16 | -1.83% | 8.58 | 8.74 | 120823 | 10413 | 0.92% |
| 2026-05-19 | 8.69 | 8.75 | 0.02 | 0.23% | 8.68 | 8.75 | 94479 | 8233 | 0.72% |
| 2026-05-18 | 8.96 | 8.73 | -0.23 | -2.57% | 8.70 | 8.96 | 209335 | 18296 | 1.59% |
| 2026-05-15 | 9.08 | 8.96 | -0.15 | -1.65% | 8.88 | 9.10 | 265444 | 23682 | 2.02% |
| 2026-05-14 | 9.19 | 9.11 | -0.06 | -0.65% | 9.08 | 9.20 | 174211 | 15857 | 1.33% |
| 2026-05-13 | 9.19 | 9.17 | 0.02 | 0.22% | 9.15 | 9.21 | 110414 | 10125 | 0.84% |
| 2026-05-12 | 9.26 | 9.15 | -0.10 | -1.08% | 9.13 | 9.27 | 149321 | 13689 | 1.14% |
| 2026-05-11 | 9.20 | 9.25 | 0.10 | 1.09% | 9.17 | 9.27 | 211880 | 19558 | 1.61% |
| 2026-05-08 | 9.11 | 9.15 | 0.03 | 0.33% | 9.10 | 9.18 | 151059 | 13809 | 1.15% |
| 2026-05-07 | 9.15 | 9.12 | -0.03 | -0.33% | 9.09 | 9.15 | 169804 | 15469 | 1.29% |
| 2026-05-06 | 9.17 | 9.15 | 0.01 | 0.11% | 9.09 | 9.17 | 184143 | 16805 | 1.40% |
| 2026-04-30 | 9.18 | 9.14 | -0.07 | -0.76% | 9.11 | 9.21 | 218865 | 20027 | 1.67% |
| 2026-04-29 | 9.08 | 9.21 | -0.54 | -5.54% | 9.08 | 9.35 | 574945 | 53064 | 4.37% |
| 2026-04-28 | 9.65 | 9.75 | 0.12 | 1.25% | 9.63 | 9.76 | 209085 | 20261 | 1.59% |
| 2026-04-27 | 9.63 | 9.63 | -0.03 | -0.31% | 9.54 | 9.66 | 165855 | 15914 | 1.26% |
| 2026-04-24 | 9.69 | 9.66 | -0.02 | -0.21% | 9.62 | 9.79 | 188523 | 18263 | 1.43% |
| 2026-04-23 | 9.72 | 9.68 | -0.05 | -0.51% | 9.57 | 9.80 | 222316 | 21476 | 1.69% |
| 2026-04-22 | 9.80 | 9.73 | -0.07 | -0.71% | 9.71 | 9.83 | 207519 | 20246 | 1.58% |
| 2026-04-21 | 9.97 | 9.80 | -0.15 | -1.51% | 9.76 | 10.05 | 246196 | 24204 | 1.87% |
| 2026-04-20 | 10.00 | 9.95 | 0.06 | 0.61% | 9.89 | 10.08 | 238988 | 23811 | 1.82% |
| 2026-04-17 | 10.05 | 9.89 | -0.20 | -1.98% | 9.88 | 10.11 | 228488 | 22698 | 1.74% |
| 2026-04-16 | 9.85 | 10.09 | 0.23 | 2.33% | 9.78 | 10.13 | 319449 | 31921 | 2.43% |
| 2026-04-15 | 9.85 | 9.86 | -0.01 | -0.10% | 9.77 | 9.88 | 155623 | 15281 | 1.18% |
| 2026-04-14 | 9.72 | 9.87 | 0.15 | 1.54% | 9.64 | 9.88 | 242561 | 23695 | 1.84% |
| 2026-04-13 | 9.76 | 9.72 | -0.02 | -0.21% | 9.67 | 9.80 | 168643 | 16407 | 1.28% |
| 2026-04-10 | 9.81 | 9.74 | -0.05 | -0.51% | 9.71 | 9.81 | 186112 | 18153 | 1.42% |
| 2026-04-09 | 9.81 | 9.79 | -0.03 | -0.31% | 9.69 | 9.90 | 216951 | 21199 | 1.65% |
| 2026-04-08 | 9.73 | 9.82 | 0.04 | 0.41% | 9.65 | 9.83 | 256011 | 25041 | 1.95% |
| 2026-04-07 | 9.56 | 9.78 | 0.20 | 2.09% | 9.49 | 9.84 | 214674 | 20832 | 1.63% |
| 2026-04-03 | 9.82 | 9.58 | -0.28 | -2.84% | 9.55 | 9.84 | 282880 | 27177 | 2.15% |
| 2026-04-02 | 9.91 | 9.86 | -0.06 | -0.60% | 9.78 | 10.00 | 188989 | 18678 | 1.44% |
| 2026-04-01 | 10.03 | 9.92 | 0.02 | 0.20% | 9.84 | 10.05 | 215043 | 21325 | 1.64% |
| 2026-03-31 | 10.20 | 9.90 | -0.38 | -3.70% | 9.88 | 10.29 | 408789 | 41003 | 3.11% |
| 2026-03-30 | 9.82 | 10.28 | 0.35 | 3.52% | 9.81 | 10.50 | 623484 | 64260 | 4.74% |
| 2026-03-27 | 9.76 | 9.93 | 0.07 | 0.71% | 9.72 | 10.13 | 306590 | 30575 | 2.33% |
| 2026-03-26 | 9.95 | 9.86 | -0.12 | -1.20% | 9.78 | 10.07 | 215701 | 21291 | 1.64% |
| 2026-03-25 | 9.71 | 9.98 | 0.22 | 2.25% | 9.66 | 10.00 | 317493 | 31378 | 2.41% |
| 2026-03-24 | 9.71 | 9.76 | 0.09 | 0.93% | 9.49 | 9.77 | 319960 | 30847 | 2.43% |
| 2026-03-23 | 10.00 | 9.67 | -0.41 | -4.07% | 9.58 | 10.00 | 477861 | 46493 | 3.63% |
| 2026-03-20 | 10.12 | 10.08 | -0.05 | -0.49% | 10.00 | 10.29 | 369315 | 37371 | 2.81% |
| 2026-03-19 | 10.38 | 10.13 | -0.19 | -1.84% | 10.08 | 10.50 | 393300 | 40142 | 2.99% |
| 2026-03-18 | 10.41 | 10.32 | -0.14 | -1.34% | 10.22 | 10.44 | 312365 | 32191 | 2.38% |
| 2026-03-17 | 10.70 | 10.46 | -0.40 | -3.68% | 10.42 | 10.84 | 568083 | 60147 | 4.32% |
| 2026-03-16 | 10.60 | 10.86 | 0.26 | 2.45% | 10.59 | 11.05 | 769626 | 83761 | 5.85% |
| 2026-03-13 | 10.58 | 10.60 | 0.02 | 0.19% | 10.53 | 10.88 | 500229 | 53362 | 3.80% |
| 2026-03-12 | 10.60 | 10.58 | -0.01 | -0.09% | 10.38 | 10.67 | 403880 | 42496 | 3.07% |
| 2026-03-11 | 10.37 | 10.59 | 0.17 | 1.63% | 10.36 | 10.62 | 465174 | 48745 | 3.54% |
| 2026-03-10 | 10.52 | 10.42 | -0.13 | -1.23% | 10.38 | 10.74 | 616764 | 64895 | 4.69% |
| 2026-03-09 | 10.80 | 10.55 | 0.10 | 0.96% | 10.55 | 11.09 | 893169 | 96212 | 6.79% |
| 2026-03-06 | 10.20 | 10.45 | 0.22 | 2.15% | 10.17 | 10.56 | 729774 | 76011 | 5.55% |
| 2026-03-05 | 10.60 | 10.23 | -0.81 | -7.34% | 10.17 | 10.71 | 1127295 | 116614 | 8.57% |
| 2026-03-04 | 10.35 | 11.04 | 0.73 | 7.08% | 10.33 | 11.16 | 1563382 | 168843 | 11.89% |
| 2026-03-03 | 10.19 | 10.31 | 0.12 | 1.18% | 10.11 | 10.62 | 877256 | 91124 | 6.67% |
| 2026-03-02 | 10.00 | 10.19 | 0.19 | 1.90% | 10.00 | 10.22 | 585443 | 59383 | 4.45% |
| 2026-02-27 | 9.95 | 10.00 | 0.04 | 0.40% | 9.87 | 10.02 | 274491 | 27374 | 2.09% |
| 2026-02-26 | 9.88 | 9.96 | 0.06 | 0.61% | 9.83 | 10.01 | 287468 | 28560 | 2.19% |
| 2026-02-25 | 9.88 | 9.90 | 0.03 | 0.30% | 9.85 | 9.98 | 275114 | 27293 | 2.09% |
| 2026-02-24 | 9.79 | 9.87 | 0.15 | 1.54% | 9.74 | 9.87 | 250023 | 24539 | 1.90% |