当前时间：2026-05-26 01:59:53 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 | 8.86 | 8.83 | 0.01 | 0.11% | 8.70 | 8.95 | 183302 | 16141 | 1.15% |
| 2026-05-22 | 8.80 | 8.82 | 0.06 | 0.68% | 8.63 | 8.90 | 216514 | 18969 | 1.35% |
| 2026-05-21 | 9.06 | 8.76 | -0.24 | -2.67% | 8.72 | 9.21 | 308976 | 27806 | 1.93% |
| 2026-05-20 | 9.30 | 9.00 | -0.38 | -4.05% | 8.97 | 9.32 | 323949 | 29427 | 2.02% |
| 2026-05-19 | 9.42 | 9.38 | -0.05 | -0.53% | 9.16 | 9.54 | 331241 | 30901 | 2.07% |
| 2026-05-18 | 9.30 | 9.43 | 0.03 | 0.32% | 9.25 | 9.75 | 431714 | 40492 | 2.70% |
| 2026-05-15 | 9.64 | 9.40 | -0.22 | -2.29% | 9.32 | 9.82 | 396324 | 37838 | 2.48% |
| 2026-05-14 | 10.30 | 9.62 | -0.52 | -5.13% | 9.60 | 10.35 | 446496 | 43868 | 2.79% |
| 2026-05-13 | 10.11 | 10.14 | 0.01 | 0.10% | 9.94 | 10.15 | 490017 | 49154 | 3.06% |
| 2026-05-12 | 10.41 | 10.14 | -0.32 | -3.06% | 10.11 | 10.43 | 391817 | 39986 | 2.45% |
| 2026-05-11 | 10.60 | 10.46 | -0.24 | -2.24% | 10.40 | 10.75 | 456372 | 47804 | 2.85% |
| 2026-05-08 | 10.38 | 10.70 | 0.37 | 3.58% | 10.28 | 10.75 | 582851 | 61623 | 3.64% |
| 2026-05-07 | 10.23 | 10.33 | 0.12 | 1.18% | 10.14 | 10.35 | 303243 | 31054 | 1.90% |
| 2026-05-06 | 10.12 | 10.21 | 0.13 | 1.29% | 10.11 | 10.35 | 382070 | 39141 | 2.39% |
| 2026-04-30 | 9.91 | 10.08 | 0.12 | 1.20% | 9.90 | 10.24 | 290105 | 29254 | 1.81% |
| 2026-04-29 | 9.74 | 9.96 | 0.15 | 1.53% | 9.73 | 10.06 | 300689 | 29790 | 1.88% |
| 2026-04-28 | 9.76 | 9.81 | 0.22 | 2.29% | 9.71 | 10.20 | 504830 | 50252 | 3.16% |
| 2026-04-27 | 9.45 | 9.59 | 0.12 | 1.27% | 9.32 | 9.71 | 191929 | 18349 | 1.20% |
| 2026-04-24 | 9.58 | 9.47 | -0.16 | -1.66% | 9.37 | 9.63 | 153210 | 14509 | 0.96% |
| 2026-04-23 | 9.81 | 9.63 | -0.18 | -1.83% | 9.56 | 9.88 | 159121 | 15389 | 0.99% |
| 2026-04-22 | 9.63 | 9.81 | 0.16 | 1.66% | 9.58 | 9.83 | 148772 | 14466 | 0.93% |
| 2026-04-21 | 9.86 | 9.65 | -0.23 | -2.33% | 9.62 | 9.86 | 152342 | 14761 | 0.95% |
| 2026-04-20 | 9.75 | 9.88 | 0.12 | 1.23% | 9.71 | 10.03 | 196561 | 19461 | 1.23% |
| 2026-04-17 | 9.75 | 9.76 | 0.00 | 0.00% | 9.61 | 9.81 | 132007 | 12789 | 0.83% |
| 2026-04-16 | 9.58 | 9.76 | 0.19 | 1.99% | 9.58 | 9.83 | 190580 | 18519 | 1.19% |
| 2026-04-15 | 9.73 | 9.57 | -0.11 | -1.14% | 9.53 | 9.77 | 148638 | 14302 | 0.93% |
| 2026-04-14 | 9.80 | 9.68 | 0.02 | 0.21% | 9.56 | 9.84 | 125927 | 12189 | 0.79% |
| 2026-04-13 | 9.60 | 9.66 | -0.11 | -1.13% | 9.57 | 9.74 | 119280 | 11525 | 0.75% |
| 2026-04-10 | 9.70 | 9.77 | 0.16 | 1.66% | 9.70 | 9.88 | 161330 | 15769 | 1.01% |
| 2026-04-09 | 9.75 | 9.61 | -0.30 | -3.03% | 9.59 | 9.79 | 165281 | 15961 | 1.03% |
| 2026-04-08 | 9.50 | 9.91 | 0.59 | 6.33% | 9.49 | 9.92 | 249813 | 24334 | 1.56% |
| 2026-04-07 | 9.23 | 9.32 | 0.11 | 1.19% | 9.22 | 9.38 | 128446 | 11953 | 0.80% |
| 2026-04-03 | 9.50 | 9.21 | -0.23 | -2.44% | 9.18 | 9.56 | 146892 | 13651 | 0.92% |
| 2026-04-02 | 9.88 | 9.44 | -0.51 | -5.13% | 9.36 | 9.92 | 245466 | 23454 | 1.53% |
| 2026-04-01 | 10.08 | 9.95 | 0.10 | 1.02% | 9.88 | 10.08 | 128160 | 12739 | 0.80% |
| 2026-03-31 | 9.91 | 9.85 | -0.07 | -0.71% | 9.84 | 10.11 | 151208 | 15067 | 0.95% |
| 2026-03-30 | 9.81 | 9.92 | -0.08 | -0.80% | 9.70 | 9.97 | 163933 | 16166 | 1.02% |
| 2026-03-27 | 9.93 | 10.00 | 0.03 | 0.30% | 9.84 | 10.10 | 156484 | 15639 | 0.98% |
| 2026-03-26 | 10.24 | 9.97 | -0.34 | -3.30% | 9.93 | 10.30 | 202966 | 20437 | 1.27% |
| 2026-03-25 | 10.16 | 10.31 | 0.19 | 1.88% | 10.13 | 10.45 | 199851 | 20590 | 1.25% |
| 2026-03-24 | 10.03 | 10.12 | 0.32 | 3.27% | 9.87 | 10.14 | 216400 | 21620 | 1.35% |
| 2026-03-23 | 10.22 | 9.80 | -0.66 | -6.31% | 9.74 | 10.28 | 291082 | 29182 | 1.82% |
| 2026-03-20 | 10.88 | 10.46 | -0.33 | -3.06% | 10.45 | 10.88 | 211624 | 22504 | 1.32% |
| 2026-03-19 | 10.83 | 10.79 | -0.24 | -2.18% | 10.72 | 10.89 | 185820 | 20074 | 1.16% |
| 2026-03-18 | 10.90 | 11.03 | 0.22 | 2.04% | 10.80 | 11.04 | 171458 | 18737 | 1.07% |
| 2026-03-17 | 11.12 | 10.81 | -0.23 | -2.08% | 10.80 | 11.14 | 196004 | 21489 | 1.23% |
| 2026-03-16 | 10.86 | 11.04 | 0.20 | 1.85% | 10.81 | 11.09 | 203678 | 22257 | 1.27% |
| 2026-03-13 | 11.04 | 10.84 | -0.24 | -2.17% | 10.80 | 11.08 | 186147 | 20336 | 1.16% |
| 2026-03-12 | 11.16 | 11.08 | -0.08 | -0.72% | 11.03 | 11.26 | 177840 | 19816 | 1.11% |
| 2026-03-11 | 11.28 | 11.16 | -0.12 | -1.06% | 11.10 | 11.32 | 200241 | 22380 | 1.25% |
| 2026-03-10 | 11.25 | 11.28 | 0.09 | 0.80% | 11.13 | 11.48 | 279457 | 31565 | 1.75% |
| 2026-03-09 | 10.87 | 11.19 | 0.16 | 1.45% | 10.76 | 11.23 | 296144 | 32575 | 1.85% |
| 2026-03-06 | 10.92 | 11.03 | 0.03 | 0.27% | 10.91 | 11.12 | 149115 | 16469 | 0.93% |
| 2026-03-05 | 11.07 | 11.00 | 0.15 | 1.38% | 10.95 | 11.12 | 222290 | 24533 | 1.39% |
| 2026-03-04 | 10.80 | 10.85 | -0.12 | -1.09% | 10.77 | 11.08 | 270025 | 29432 | 1.69% |
| 2026-03-03 | 11.45 | 10.97 | -0.50 | -4.36% | 10.92 | 11.57 | 309164 | 34584 | 1.93% |
| 2026-03-02 | 11.50 | 11.47 | -0.38 | -3.21% | 11.35 | 11.75 | 373502 | 42918 | 2.33% |
| 2026-02-27 | 11.74 | 11.85 | 0.07 | 0.59% | 11.71 | 12.06 | 346151 | 41169 | 2.16% |
| 2026-02-26 | 11.89 | 11.78 | -0.14 | -1.17% | 11.75 | 11.94 | 248341 | 29332 | 1.55% |
| 2026-02-25 | 11.85 | 11.92 | 0.12 | 1.02% | 11.73 | 11.94 | 331091 | 39290 | 2.07% |
| 2026-02-24 | 12.52 | 11.80 | -0.70 | -5.60% | 11.79 | 12.52 | 576888 | 69031 | 3.61% |