当前时间：2026-05-06 14:30:01 星期三交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 16.27 | 16.05 | -0.04 | -0.25% | 15.85 | 16.97 | 3417345 | 556336 | 20.06% |
| 2026-04-29 | 13.77 | 16.09 | 1.46 | 9.98% | 13.77 | 16.09 | 3838814 | 577928 | 22.50% |
| 2026-04-28 | 14.17 | 14.63 | 0.14 | 0.97% | 14.13 | 14.98 | 2664210 | 385896 | 15.62% |
| 2026-04-27 | 13.83 | 14.49 | 0.87 | 6.39% | 13.51 | 14.79 | 3507638 | 495374 | 20.56% |
| 2026-04-24 | 12.26 | 13.62 | 1.24 | 10.02% | 12.19 | 13.62 | 1795378 | 235762 | 10.52% |
| 2026-04-23 | 12.51 | 12.38 | -0.01 | -0.08% | 12.11 | 12.71 | 1607233 | 199317 | 9.42% |
| 2026-04-22 | 11.50 | 12.39 | 0.68 | 5.81% | 11.50 | 12.72 | 2149814 | 260338 | 12.60% |
| 2026-04-21 | 11.30 | 11.71 | 0.49 | 4.37% | 10.85 | 11.92 | 1990225 | 228378 | 11.67% |
| 2026-04-20 | 11.31 | 11.22 | 0.10 | 0.90% | 11.15 | 11.55 | 951409 | 107713 | 5.58% |
| 2026-04-17 | 11.35 | 11.12 | -0.16 | -1.42% | 11.11 | 11.67 | 1139350 | 129072 | 6.68% |
| 2026-04-16 | 11.02 | 11.28 | 0.38 | 3.49% | 10.89 | 11.37 | 1248571 | 139911 | 7.32% |
| 2026-04-15 | 11.52 | 10.90 | -0.38 | -3.37% | 10.88 | 11.72 | 1418851 | 158990 | 8.32% |
| 2026-04-14 | 11.11 | 11.28 | 0.35 | 3.20% | 10.98 | 11.45 | 1542118 | 173061 | 9.04% |
| 2026-04-13 | 10.70 | 10.93 | 0.19 | 1.77% | 10.66 | 11.00 | 1430473 | 155082 | 8.38% |
| 2026-04-10 | 10.55 | 10.74 | 0.25 | 2.38% | 10.49 | 11.06 | 1720087 | 185702 | 10.08% |
| 2026-04-09 | 10.39 | 10.49 | 0.00 | 0.00% | 10.22 | 10.71 | 1175450 | 122993 | 6.89% |
| 2026-04-08 | 10.41 | 10.49 | 0.21 | 2.04% | 10.18 | 10.51 | 1134993 | 117618 | 6.65% |
| 2026-04-07 | 10.29 | 10.28 | 0.24 | 2.39% | 10.14 | 10.43 | 754838 | 77540 | 4.42% |
| 2026-04-03 | 10.45 | 10.04 | -0.43 | -4.11% | 10.04 | 10.59 | 894272 | 91122 | 5.24% |
| 2026-04-02 | 10.05 | 10.47 | 0.31 | 3.05% | 10.01 | 10.69 | 1668555 | 174916 | 9.78% |
| 2026-04-01 | 10.40 | 10.16 | -0.10 | -0.97% | 10.05 | 10.40 | 834391 | 84974 | 4.89% |
| 2026-03-31 | 10.59 | 10.26 | -0.45 | -4.20% | 10.24 | 10.60 | 1352597 | 140590 | 7.93% |
| 2026-03-30 | 10.80 | 10.71 | 0.42 | 4.08% | 10.47 | 11.09 | 2631061 | 283598 | 15.42% |
| 2026-03-27 | 9.24 | 10.29 | 0.94 | 10.05% | 9.22 | 10.29 | 947326 | 93766 | 5.55% |
| 2026-03-26 | 9.30 | 9.35 | 0.01 | 0.11% | 9.25 | 9.57 | 556154 | 52399 | 3.26% |
| 2026-03-25 | 9.28 | 9.34 | 0.16 | 1.74% | 9.15 | 9.45 | 517041 | 47983 | 3.03% |
| 2026-03-24 | 9.01 | 9.18 | 0.35 | 3.96% | 8.78 | 9.20 | 586355 | 52887 | 3.44% |
| 2026-03-23 | 9.12 | 8.83 | -0.35 | -3.81% | 8.70 | 9.29 | 631601 | 56926 | 3.70% |
| 2026-03-20 | 9.29 | 9.18 | -0.05 | -0.54% | 9.16 | 9.52 | 514084 | 47929 | 3.01% |
| 2026-03-19 | 9.41 | 9.23 | -0.34 | -3.55% | 9.18 | 9.46 | 440154 | 40939 | 2.58% |
| 2026-03-18 | 9.76 | 9.57 | -0.13 | -1.34% | 9.42 | 9.78 | 438445 | 41874 | 2.57% |
| 2026-03-17 | 10.01 | 9.70 | -0.30 | -3.00% | 9.68 | 10.09 | 501986 | 49533 | 2.94% |
| 2026-03-16 | 10.00 | 10.00 | -0.01 | -0.10% | 9.88 | 10.16 | 458411 | 45741 | 2.69% |
| 2026-03-13 | 10.04 | 10.01 | -0.02 | -0.20% | 9.99 | 10.32 | 712102 | 72326 | 4.17% |
| 2026-03-12 | 10.14 | 10.03 | -0.15 | -1.47% | 9.95 | 10.17 | 429449 | 43073 | 2.52% |
| 2026-03-11 | 10.12 | 10.18 | 0.02 | 0.20% | 10.04 | 10.28 | 520867 | 53144 | 3.05% |
| 2026-03-10 | 10.20 | 10.16 | 0.03 | 0.30% | 10.10 | 10.31 | 534309 | 54452 | 3.13% |
| 2026-03-09 | 9.80 | 10.13 | 0.15 | 1.50% | 9.60 | 10.18 | 805280 | 79743 | 4.72% |
| 2026-03-06 | 9.90 | 9.98 | -0.01 | -0.10% | 9.87 | 10.08 | 452421 | 45206 | 2.65% |
| 2026-03-05 | 10.12 | 9.99 | 0.11 | 1.11% | 9.91 | 10.17 | 577160 | 57861 | 3.38% |
| 2026-03-04 | 9.78 | 9.88 | -0.06 | -0.60% | 9.72 | 10.15 | 682021 | 67882 | 4.00% |
| 2026-03-03 | 10.44 | 9.94 | -0.56 | -5.33% | 9.91 | 10.49 | 1039380 | 105314 | 6.09% |
| 2026-03-02 | 10.71 | 10.50 | -0.40 | -3.67% | 10.34 | 10.85 | 1222649 | 128722 | 7.17% |
| 2026-02-27 | 10.58 | 10.90 | 0.22 | 2.06% | 10.50 | 10.96 | 1480687 | 159980 | 8.68% |
| 2026-02-26 | 11.30 | 10.68 | 0.20 | 1.91% | 10.61 | 11.30 | 2558771 | 279314 | 15.00% |
| 2026-02-25 | 9.56 | 10.48 | 0.95 | 9.97% | 9.56 | 10.48 | 1110244 | 113093 | 6.51% |
| 2026-02-24 | 9.30 | 9.53 | 0.42 | 4.61% | 9.26 | 9.55 | 595206 | 56244 | 3.49% |
| 2026-02-13 | 9.14 | 9.11 | -0.07 | -0.76% | 9.08 | 9.24 | 278114 | 25473 | 1.63% |
| 2026-02-12 | 9.21 | 9.18 | -0.05 | -0.54% | 9.15 | 9.29 | 290567 | 26723 | 1.70% |
| 2026-02-11 | 9.13 | 9.23 | 0.06 | 0.65% | 9.12 | 9.26 | 274357 | 25303 | 1.61% |
| 2026-02-10 | 9.20 | 9.17 | -0.06 | -0.65% | 9.16 | 9.22 | 234602 | 21540 | 1.38% |
| 2026-02-09 | 9.12 | 9.23 | 0.23 | 2.56% | 9.09 | 9.24 | 403482 | 37079 | 2.37% |
| 2026-02-06 | 8.87 | 9.00 | 0.05 | 0.56% | 8.80 | 9.09 | 359931 | 32360 | 2.11% |
| 2026-02-05 | 9.11 | 8.95 | -0.24 | -2.61% | 8.90 | 9.16 | 500965 | 45100 | 2.94% |
| 2026-02-04 | 9.20 | 9.19 | 0.00 | 0.00% | 9.07 | 9.22 | 429192 | 39195 | 2.52% |
| 2026-02-03 | 9.17 | 9.19 | 0.14 | 1.55% | 9.05 | 9.19 | 441023 | 40336 | 2.59% |
| 2026-02-02 | 9.09 | 9.05 | -0.25 | -2.69% | 9.02 | 9.33 | 560458 | 51410 | 3.29% |
| 2026-01-30 | 9.85 | 9.30 | -0.65 | -6.53% | 9.17 | 9.89 | 1127833 | 105941 | 6.61% |
| 2026-01-29 | 10.13 | 9.95 | -0.30 | -2.93% | 9.90 | 10.19 | 804922 | 80798 | 4.72% |
| 2026-01-28 | 10.45 | 10.25 | -0.11 | -1.06% | 10.06 | 10.47 | 692909 | 70749 | 4.06% |
| 2026-01-27 | 10.57 | 10.36 | -0.29 | -2.72% | 10.03 | 10.83 | 972341 | 99893 | 5.70% |
| 2026-01-26 | 10.76 | 10.65 | -0.07 | -0.65% | 10.54 | 11.02 | 1166712 | 125915 | 6.84% |