当前时间：2026-05-26 01:59:35 星期二休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.56 | 8.58 | 0.02 | 0.23% | 8.52 | 8.61 | 104779 | 8975 | 1.91% |
| 2026-05-22 | 8.60 | 8.56 | -0.01 | -0.12% | 8.47 | 8.63 | 134213 | 11464 | 2.44% |
| 2026-05-21 | 8.78 | 8.57 | -0.10 | -1.15% | 8.56 | 8.85 | 188947 | 16498 | 3.44% |
| 2026-05-20 | 9.10 | 9.02 | -0.13 | -1.42% | 8.96 | 9.10 | 122961 | 11073 | 2.24% |
| 2026-05-19 | 9.02 | 9.15 | 0.13 | 1.44% | 8.99 | 9.15 | 154913 | 14070 | 2.82% |
| 2026-05-18 | 8.97 | 9.02 | 0.01 | 0.11% | 8.89 | 9.03 | 175882 | 15750 | 3.20% |
| 2026-05-15 | 9.11 | 9.01 | -0.05 | -0.55% | 8.95 | 9.13 | 189628 | 17163 | 3.45% |
| 2026-05-14 | 9.22 | 9.06 | -0.15 | -1.63% | 9.05 | 9.23 | 166051 | 15175 | 3.02% |
| 2026-05-13 | 9.10 | 9.21 | 0.09 | 0.99% | 9.05 | 9.22 | 192344 | 17610 | 3.50% |
| 2026-05-12 | 9.21 | 9.12 | -0.08 | -0.87% | 9.09 | 9.25 | 223656 | 20476 | 4.07% |
| 2026-05-11 | 9.22 | 9.20 | -0.02 | -0.22% | 9.15 | 9.24 | 251088 | 23056 | 4.57% |
| 2026-05-08 | 9.20 | 9.22 | 0.00 | 0.00% | 9.19 | 9.26 | 283007 | 26108 | 5.15% |
| 2026-05-07 | 9.30 | 9.22 | -0.02 | -0.22% | 9.19 | 9.37 | 299362 | 27675 | 5.45% |
| 2026-05-06 | 9.43 | 9.24 | -0.23 | -2.43% | 9.12 | 9.43 | 429024 | 39581 | 7.81% |
| 2026-04-30 | 9.70 | 9.47 | -0.26 | -2.67% | 9.46 | 9.73 | 401079 | 38142 | 7.30% |
| 2026-04-29 | 9.46 | 9.73 | 0.30 | 3.18% | 9.44 | 9.88 | 529888 | 51356 | 9.64% |
| 2026-04-28 | 9.99 | 9.43 | -0.73 | -7.19% | 9.40 | 10.09 | 708278 | 67665 | 12.89% |
| 2026-04-27 | 10.40 | 10.16 | -0.32 | -3.05% | 9.83 | 10.40 | 615034 | 61959 | 11.19% |
| 2026-04-24 | 10.68 | 10.48 | -0.42 | -3.85% | 10.39 | 10.84 | 652097 | 68615 | 11.87% |
| 2026-04-23 | 10.39 | 10.90 | 0.46 | 4.41% | 10.23 | 11.13 | 1084516 | 116852 | 19.74% |
| 2026-04-22 | 10.48 | 10.44 | -0.25 | -2.34% | 10.18 | 10.71 | 862246 | 89712 | 15.69% |
| 2026-04-21 | 10.76 | 10.69 | -0.33 | -2.99% | 10.60 | 11.62 | 1067750 | 117704 | 19.43% |
| 2026-04-20 | 10.38 | 11.02 | 0.59 | 5.66% | 10.30 | 11.29 | 1176801 | 126576 | 21.42% |
| 2026-04-17 | 10.92 | 10.43 | -0.50 | -4.57% | 10.26 | 10.93 | 1053389 | 109946 | 19.17% |
| 2026-04-16 | 9.93 | 10.93 | 0.99 | 9.96% | 9.81 | 10.93 | 1070901 | 110441 | 19.49% |
| 2026-04-15 | 9.36 | 9.94 | 0.90 | 9.96% | 9.31 | 9.94 | 727835 | 70330 | 13.25% |
| 2026-04-14 | 9.14 | 9.04 | -0.04 | -0.44% | 8.97 | 9.21 | 146952 | 13303 | 2.67% |
| 2026-04-13 | 9.07 | 9.08 | -0.09 | -0.98% | 8.99 | 9.15 | 112805 | 10205 | 2.05% |
| 2026-04-10 | 9.05 | 9.17 | 0.14 | 1.55% | 9.05 | 9.28 | 140856 | 12917 | 2.56% |
| 2026-04-09 | 9.21 | 9.03 | -0.23 | -2.48% | 8.97 | 9.25 | 164997 | 14931 | 3.00% |
| 2026-04-08 | 9.15 | 9.26 | 0.30 | 3.35% | 9.15 | 9.39 | 172476 | 15972 | 3.14% |
| 2026-04-07 | 8.89 | 8.96 | 0.07 | 0.79% | 8.83 | 8.99 | 87392 | 7786 | 1.59% |
| 2026-04-03 | 9.15 | 8.89 | -0.28 | -3.05% | 8.79 | 9.19 | 137981 | 12317 | 2.51% |
| 2026-04-02 | 9.25 | 9.17 | -0.12 | -1.29% | 9.10 | 9.28 | 101522 | 9317 | 1.85% |
| 2026-04-01 | 9.15 | 9.29 | 0.20 | 2.20% | 9.07 | 9.33 | 156613 | 14423 | 2.85% |
| 2026-03-31 | 9.11 | 9.09 | -0.02 | -0.22% | 8.99 | 9.29 | 141448 | 12934 | 2.57% |
| 2026-03-30 | 9.06 | 9.11 | -0.04 | -0.44% | 9.00 | 9.18 | 112876 | 10278 | 2.05% |
| 2026-03-27 | 8.95 | 9.15 | 0.08 | 0.88% | 8.92 | 9.16 | 135306 | 12299 | 2.46% |
| 2026-03-26 | 9.05 | 9.07 | 0.01 | 0.11% | 9.02 | 9.23 | 168202 | 15299 | 3.06% |
| 2026-03-25 | 8.80 | 9.06 | 0.24 | 2.72% | 8.80 | 9.13 | 218631 | 19682 | 3.98% |
| 2026-03-24 | 8.75 | 8.82 | 0.42 | 5.00% | 8.47 | 8.88 | 293142 | 25357 | 5.33% |
| 2026-03-23 | 9.17 | 8.40 | -0.90 | -9.68% | 8.37 | 9.17 | 338292 | 29271 | 6.16% |
| 2026-03-20 | 9.26 | 9.30 | 0.07 | 0.76% | 9.23 | 9.46 | 109560 | 10227 | 1.99% |
| 2026-03-19 | 9.37 | 9.23 | -0.18 | -1.91% | 9.20 | 9.42 | 80720 | 7508 | 1.47% |
| 2026-03-18 | 9.51 | 9.41 | -0.12 | -1.26% | 9.30 | 9.53 | 109496 | 10289 | 1.99% |
| 2026-03-17 | 9.55 | 9.53 | -0.05 | -0.52% | 9.50 | 9.65 | 97603 | 9345 | 1.78% |
| 2026-03-16 | 9.43 | 9.58 | 0.16 | 1.70% | 9.41 | 9.69 | 164733 | 15729 | 3.00% |
| 2026-03-13 | 9.40 | 9.42 | 0.01 | 0.11% | 9.38 | 9.58 | 119837 | 11376 | 2.18% |
| 2026-03-12 | 9.38 | 9.41 | 0.00 | 0.00% | 9.37 | 9.45 | 91859 | 8644 | 1.67% |
| 2026-03-11 | 9.43 | 9.41 | 0.00 | 0.00% | 9.33 | 9.47 | 108406 | 10175 | 1.97% |
| 2026-03-10 | 9.31 | 9.41 | 0.15 | 1.62% | 9.31 | 9.45 | 117129 | 11018 | 2.13% |
| 2026-03-09 | 9.24 | 9.26 | -0.11 | -1.17% | 9.15 | 9.34 | 134069 | 12378 | 2.44% |
| 2026-03-06 | 9.17 | 9.37 | 0.21 | 2.29% | 9.13 | 9.40 | 122787 | 11452 | 2.23% |
| 2026-03-05 | 9.19 | 9.16 | 0.06 | 0.66% | 9.14 | 9.28 | 116875 | 10754 | 2.13% |
| 2026-03-04 | 9.01 | 9.10 | 0.01 | 0.11% | 8.97 | 9.18 | 115629 | 10516 | 2.10% |
| 2026-03-03 | 9.18 | 9.09 | -0.09 | -0.98% | 9.08 | 9.32 | 146661 | 13490 | 2.67% |
| 2026-03-02 | 9.28 | 9.18 | -0.18 | -1.92% | 9.15 | 9.40 | 149267 | 13775 | 2.72% |
| 2026-02-27 | 9.30 | 9.36 | 0.06 | 0.65% | 9.28 | 9.40 | 151790 | 14204 | 2.76% |
| 2026-02-26 | 9.37 | 9.30 | -0.09 | -0.96% | 9.25 | 9.42 | 102161 | 9515 | 1.86% |
| 2026-02-25 | 9.40 | 9.39 | 0.03 | 0.32% | 9.35 | 9.49 | 96761 | 9113 | 1.76% |
| 2026-02-24 | 9.58 | 9.36 | -0.20 | -2.09% | 9.33 | 9.65 | 154844 | 14558 | 2.82% |