当前时间：2026-05-25 13:24:42 星期一交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.80 | 9.91 | 0.27 | 2.80% | 9.59 | 9.98 | 93153 | 9161 | 2.49% |
| 2026-05-21 | 10.11 | 9.64 | -0.40 | -3.98% | 9.61 | 10.14 | 126240 | 12515 | 3.37% |
| 2026-05-20 | 10.26 | 10.04 | -0.23 | -2.24% | 9.98 | 10.26 | 95192 | 9554 | 2.54% |
| 2026-05-19 | 10.15 | 10.27 | 0.10 | 0.98% | 10.02 | 10.30 | 140911 | 14351 | 3.76% |
| 2026-05-18 | 9.88 | 10.17 | 0.22 | 2.21% | 9.81 | 10.20 | 159016 | 15961 | 4.25% |
| 2026-05-15 | 10.08 | 9.95 | -0.19 | -1.87% | 9.86 | 10.20 | 159625 | 15993 | 4.26% |
| 2026-05-14 | 10.25 | 10.14 | -0.03 | -0.29% | 10.11 | 10.50 | 189121 | 19417 | 5.05% |
| 2026-05-13 | 9.93 | 10.17 | 0.14 | 1.40% | 9.91 | 10.34 | 151510 | 15367 | 4.05% |
| 2026-05-12 | 10.00 | 10.03 | -0.18 | -1.76% | 9.96 | 10.21 | 187379 | 18882 | 5.01% |
| 2026-05-11 | 10.24 | 10.21 | 0.03 | 0.29% | 10.05 | 10.30 | 214276 | 21802 | 5.72% |
| 2026-05-08 | 10.05 | 10.18 | -0.02 | -0.20% | 9.86 | 10.30 | 274198 | 27543 | 7.32% |
| 2026-05-07 | 10.00 | 10.20 | 0.11 | 1.09% | 9.87 | 10.24 | 307542 | 31127 | 8.21% |
| 2026-05-06 | 9.70 | 10.09 | 0.48 | 4.99% | 9.70 | 10.54 | 401366 | 40614 | 10.72% |
| 2026-04-30 | 9.68 | 9.61 | -0.37 | -3.71% | 9.39 | 9.80 | 327097 | 31301 | 8.74% |
| 2026-04-29 | 10.08 | 9.98 | -0.14 | -1.38% | 9.74 | 10.49 | 553997 | 55593 | 14.80% |
| 2026-04-28 | 9.41 | 10.12 | 0.92 | 10.00% | 9.38 | 10.12 | 354741 | 35179 | 9.48% |
| 2026-04-27 | 9.64 | 9.20 | -0.44 | -4.56% | 9.06 | 9.73 | 426868 | 39447 | 11.40% |
| 2026-04-24 | 8.91 | 9.64 | 0.88 | 10.05% | 8.91 | 9.64 | 243010 | 23102 | 6.49% |
| 2026-04-23 | 8.56 | 8.76 | 0.28 | 3.30% | 8.52 | 9.33 | 251177 | 22384 | 6.71% |
| 2026-04-22 | 8.37 | 8.48 | 0.04 | 0.47% | 8.34 | 8.52 | 51557 | 4364 | 1.38% |
| 2026-04-21 | 8.57 | 8.44 | -0.17 | -1.97% | 8.32 | 8.58 | 59880 | 5029 | 1.60% |
| 2026-04-20 | 8.46 | 8.61 | 0.16 | 1.89% | 8.43 | 8.67 | 53657 | 4592 | 1.43% |
| 2026-04-17 | 8.56 | 8.45 | -0.10 | -1.17% | 8.36 | 8.57 | 47616 | 4016 | 1.27% |
| 2026-04-16 | 8.38 | 8.55 | 0.23 | 2.76% | 8.26 | 8.60 | 73981 | 6243 | 1.98% |
| 2026-04-15 | 8.52 | 8.32 | -0.21 | -2.46% | 8.30 | 8.58 | 53087 | 4463 | 1.42% |
| 2026-04-14 | 8.70 | 8.53 | -0.15 | -1.73% | 8.49 | 8.77 | 59119 | 5074 | 1.58% |
| 2026-04-13 | 8.59 | 8.68 | 0.02 | 0.23% | 8.51 | 8.71 | 32157 | 2781 | 0.86% |
| 2026-04-10 | 8.72 | 8.66 | -0.07 | -0.80% | 8.63 | 8.84 | 44788 | 3910 | 1.20% |
| 2026-04-09 | 8.73 | 8.73 | -0.06 | -0.68% | 8.63 | 8.85 | 50772 | 4423 | 1.36% |
| 2026-04-08 | 8.59 | 8.79 | 0.37 | 4.39% | 8.54 | 8.79 | 51099 | 4448 | 1.36% |
| 2026-04-07 | 8.40 | 8.42 | 0.02 | 0.24% | 8.31 | 8.47 | 42090 | 3534 | 1.12% |
| 2026-04-03 | 8.55 | 8.40 | -0.05 | -0.59% | 8.35 | 8.63 | 70745 | 5988 | 1.89% |
| 2026-04-02 | 8.63 | 8.45 | -0.25 | -2.87% | 8.40 | 8.70 | 45992 | 3924 | 1.23% |
| 2026-04-01 | 8.85 | 8.70 | 0.00 | 0.00% | 8.60 | 8.90 | 52127 | 4535 | 1.39% |
| 2026-03-31 | 8.91 | 8.70 | -0.21 | -2.36% | 8.68 | 8.96 | 42247 | 3731 | 1.13% |
| 2026-03-30 | 8.61 | 8.91 | 0.22 | 2.53% | 8.60 | 8.95 | 59663 | 5257 | 1.59% |
| 2026-03-27 | 8.52 | 8.69 | 0.06 | 0.70% | 8.50 | 8.76 | 32956 | 2859 | 0.88% |
| 2026-03-26 | 8.80 | 8.63 | -0.19 | -2.15% | 8.58 | 8.96 | 51685 | 4502 | 1.38% |
| 2026-03-25 | 8.60 | 8.82 | 0.23 | 2.68% | 8.60 | 8.93 | 59388 | 5217 | 1.59% |
| 2026-03-24 | 8.34 | 8.59 | 0.40 | 4.88% | 8.21 | 8.61 | 61206 | 5141 | 1.63% |
| 2026-03-23 | 8.50 | 8.19 | -0.46 | -5.32% | 8.15 | 8.59 | 70161 | 5865 | 1.87% |
| 2026-03-20 | 9.12 | 8.65 | -0.31 | -3.46% | 8.64 | 9.13 | 71981 | 6345 | 1.92% |
| 2026-03-19 | 9.07 | 8.96 | -0.23 | -2.50% | 8.93 | 9.15 | 48981 | 4418 | 1.31% |
| 2026-03-18 | 9.07 | 9.19 | 0.21 | 2.34% | 8.90 | 9.20 | 51404 | 4658 | 1.37% |
| 2026-03-17 | 9.26 | 8.98 | -0.23 | -2.50% | 8.98 | 9.30 | 44756 | 4082 | 1.20% |
| 2026-03-16 | 9.18 | 9.21 | 0.03 | 0.33% | 9.13 | 9.28 | 36737 | 3381 | 0.98% |
| 2026-03-13 | 9.25 | 9.18 | -0.12 | -1.29% | 9.15 | 9.35 | 36147 | 3345 | 0.97% |
| 2026-03-12 | 9.49 | 9.30 | -0.20 | -2.11% | 9.29 | 9.50 | 53313 | 5003 | 1.42% |
| 2026-03-11 | 9.56 | 9.50 | -0.04 | -0.42% | 9.44 | 9.66 | 60159 | 5757 | 1.61% |
| 2026-03-10 | 9.40 | 9.54 | 0.21 | 2.25% | 9.37 | 9.56 | 59990 | 5695 | 1.60% |
| 2026-03-09 | 9.18 | 9.33 | -0.03 | -0.32% | 9.11 | 9.37 | 59426 | 5477 | 1.59% |
| 2026-03-06 | 9.30 | 9.36 | 0.04 | 0.43% | 9.25 | 9.40 | 49471 | 4616 | 1.32% |
| 2026-03-05 | 9.40 | 9.32 | 0.21 | 2.31% | 9.15 | 9.52 | 120214 | 11288 | 3.21% |
| 2026-03-04 | 8.95 | 9.11 | 0.06 | 0.66% | 8.87 | 9.40 | 128992 | 11733 | 3.45% |
| 2026-03-03 | 9.35 | 9.05 | -0.27 | -2.90% | 9.03 | 9.51 | 94992 | 8783 | 2.54% |
| 2026-03-02 | 9.65 | 9.32 | -0.57 | -5.76% | 9.32 | 9.79 | 125626 | 11920 | 3.36% |
| 2026-02-27 | 9.84 | 9.89 | -0.01 | -0.10% | 9.76 | 9.91 | 45186 | 4445 | 1.21% |
| 2026-02-26 | 9.93 | 9.90 | -0.02 | -0.20% | 9.86 | 9.98 | 56961 | 5649 | 1.52% |
| 2026-02-25 | 10.09 | 9.92 | -0.19 | -1.88% | 9.88 | 10.13 | 79992 | 7996 | 2.14% |
| 2026-02-24 | 10.10 | 10.11 | 0.11 | 1.10% | 10.00 | 10.16 | 45703 | 4609 | 1.22% |