当前时间：2026-06-02 02:58:23 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-01 | 10.18 | 10.49 | 0.95 | 9.96% | 9.92 | 10.49 | 863775 | 89627 | 15.13% |
| 2026-05-29 | 9.79 | 9.54 | -0.13 | -1.34% | 9.50 | 10.08 | 476567 | 46616 | 8.35% |
| 2026-05-28 | 9.70 | 9.79 | 0.11 | 1.14% | 9.56 | 9.89 | 313248 | 30519 | 5.49% |
| 2026-05-27 | 9.95 | 9.68 | -0.30 | -3.01% | 9.61 | 10.15 | 368621 | 36173 | 6.46% |
| 2026-05-26 | 10.13 | 9.98 | -0.22 | -2.16% | 9.89 | 10.30 | 366281 | 36792 | 6.42% |
| 2026-05-25 | 10.12 | 10.20 | 0.05 | 0.49% | 10.11 | 10.55 | 513253 | 52679 | 8.99% |
| 2026-05-22 | 9.69 | 10.15 | 0.55 | 5.73% | 9.54 | 10.54 | 824621 | 82657 | 14.45% |
| 2026-05-21 | 10.43 | 9.60 | -0.84 | -8.05% | 9.56 | 10.43 | 584525 | 58177 | 10.24% |
| 2026-05-20 | 10.15 | 10.44 | 0.19 | 1.85% | 10.07 | 10.53 | 468696 | 48313 | 8.21% |
| 2026-05-19 | 10.17 | 10.25 | 0.06 | 0.59% | 9.86 | 10.29 | 411382 | 41556 | 7.21% |
| 2026-05-18 | 10.10 | 10.19 | 0.05 | 0.49% | 9.87 | 10.35 | 421063 | 42411 | 7.38% |
| 2026-05-15 | 10.32 | 10.14 | -0.18 | -1.74% | 10.01 | 10.52 | 504452 | 51375 | 8.84% |
| 2026-05-14 | 10.85 | 10.32 | -0.56 | -5.15% | 10.31 | 10.94 | 501191 | 52791 | 8.78% |
| 2026-05-13 | 10.60 | 10.88 | 0.18 | 1.68% | 10.41 | 10.96 | 622757 | 67270 | 10.91% |
| 2026-05-12 | 10.86 | 10.70 | -0.30 | -2.73% | 10.55 | 11.25 | 844105 | 91428 | 14.79% |
| 2026-05-11 | 11.30 | 11.00 | -0.08 | -0.72% | 10.83 | 11.37 | 902582 | 99697 | 15.81% |
| 2026-05-08 | 10.88 | 11.08 | 0.00 | 0.00% | 10.81 | 11.24 | 1031768 | 114089 | 18.08% |
| 2026-05-07 | 10.65 | 11.08 | 0.47 | 4.43% | 10.63 | 11.19 | 1168076 | 128421 | 20.46% |
| 2026-05-06 | 10.50 | 10.61 | 0.26 | 2.51% | 10.39 | 10.68 | 530479 | 56068 | 9.29% |
| 2026-04-30 | 10.77 | 10.35 | -0.32 | -3.00% | 10.15 | 10.78 | 659770 | 68197 | 11.56% |
| 2026-04-29 | 10.50 | 10.67 | 0.00 | 0.00% | 10.50 | 11.00 | 625187 | 67499 | 10.95% |
| 2026-04-28 | 11.13 | 10.67 | -0.29 | -2.65% | 10.53 | 11.22 | 697641 | 75182 | 12.22% |
| 2026-04-27 | 11.10 | 10.96 | -0.24 | -2.14% | 10.88 | 11.26 | 726280 | 80064 | 12.72% |
| 2026-04-24 | 11.23 | 11.20 | -0.04 | -0.36% | 11.02 | 11.48 | 872680 | 98144 | 15.29% |
| 2026-04-23 | 11.51 | 11.24 | -0.57 | -4.83% | 11.12 | 11.73 | 1160807 | 131079 | 20.34% |
| 2026-04-22 | 12.20 | 11.81 | -0.09 | -0.76% | 11.74 | 12.30 | 1332632 | 159552 | 23.35% |
| 2026-04-21 | 12.36 | 11.90 | -0.61 | -4.88% | 11.47 | 12.55 | 1694070 | 201364 | 29.68% |
| 2026-04-20 | 13.01 | 12.51 | -0.49 | -3.77% | 12.32 | 13.07 | 1595887 | 202437 | 27.96% |
| 2026-04-17 | 13.24 | 13.00 | -0.40 | -2.99% | 12.65 | 13.33 | 1592895 | 206935 | 27.91% |
| 2026-04-16 | 12.50 | 13.40 | 0.90 | 7.20% | 12.50 | 13.58 | 1892469 | 249216 | 33.16% |
| 2026-04-15 | 11.90 | 12.50 | 0.66 | 5.57% | 11.84 | 13.00 | 2289402 | 282535 | 40.11% |
| 2026-04-14 | 11.12 | 11.84 | 1.08 | 10.04% | 10.80 | 11.84 | 1657394 | 187992 | 29.04% |
| 2026-04-13 | 11.12 | 10.76 | 0.65 | 6.43% | 10.20 | 11.12 | 2309409 | 247353 | 40.46% |
| 2026-04-10 | 9.78 | 10.11 | 0.92 | 10.01% | 9.66 | 10.11 | 719998 | 71873 | 12.61% |
| 2026-04-09 | 8.30 | 9.19 | 0.84 | 10.06% | 8.25 | 9.19 | 913082 | 81549 | 16.00% |
| 2026-04-08 | 8.29 | 8.35 | 0.13 | 1.58% | 8.16 | 8.43 | 812816 | 67436 | 14.24% |
| 2026-04-07 | 7.91 | 8.22 | 0.37 | 4.71% | 7.69 | 8.49 | 1013933 | 81506 | 17.76% |
| 2026-04-03 | 7.50 | 7.85 | 0.45 | 6.08% | 7.25 | 8.02 | 973781 | 74491 | 17.06% |
| 2026-04-02 | 7.57 | 7.40 | -0.20 | -2.63% | 7.34 | 7.64 | 476028 | 35374 | 8.34% |
| 2026-04-01 | 7.36 | 7.60 | 0.27 | 3.68% | 7.30 | 7.77 | 646890 | 49042 | 11.33% |
| 2026-03-31 | 7.23 | 7.33 | 0.10 | 1.38% | 7.15 | 7.63 | 721176 | 53453 | 12.63% |
| 2026-03-30 | 7.05 | 7.23 | 0.08 | 1.12% | 7.01 | 7.42 | 869443 | 62731 | 15.23% |
| 2026-03-27 | 6.37 | 7.15 | 0.65 | 10.00% | 6.32 | 7.15 | 592424 | 41487 | 10.38% |
| 2026-03-26 | 6.74 | 6.50 | -0.26 | -3.85% | 6.45 | 6.78 | 296611 | 19548 | 5.20% |
| 2026-03-25 | 6.47 | 6.76 | 0.30 | 4.64% | 6.47 | 6.87 | 423562 | 28432 | 7.42% |
| 2026-03-24 | 6.49 | 6.46 | 0.08 | 1.25% | 6.24 | 6.53 | 353168 | 22497 | 6.19% |
| 2026-03-23 | 6.90 | 6.38 | -0.53 | -7.67% | 6.30 | 6.95 | 667588 | 44164 | 11.70% |
| 2026-03-20 | 6.64 | 6.91 | 0.27 | 4.07% | 6.55 | 7.30 | 935199 | 66005 | 16.38% |
| 2026-03-19 | 6.78 | 6.64 | -0.22 | -3.21% | 6.61 | 6.84 | 152691 | 10240 | 2.68% |
| 2026-03-18 | 6.76 | 6.86 | 0.13 | 1.93% | 6.69 | 6.87 | 123388 | 8359 | 2.16% |
| 2026-03-17 | 7.00 | 6.73 | -0.22 | -3.17% | 6.72 | 7.02 | 184839 | 12664 | 3.24% |
| 2026-03-16 | 7.03 | 6.95 | -0.08 | -1.14% | 6.91 | 7.07 | 158862 | 11052 | 2.78% |
| 2026-03-13 | 7.14 | 7.03 | -0.11 | -1.54% | 7.00 | 7.26 | 186265 | 13275 | 3.26% |
| 2026-03-12 | 7.33 | 7.14 | -0.19 | -2.59% | 7.11 | 7.35 | 253368 | 18199 | 4.44% |
| 2026-03-11 | 6.98 | 7.33 | 0.32 | 4.56% | 6.98 | 7.44 | 491545 | 35519 | 8.61% |
| 2026-03-10 | 6.91 | 7.01 | 0.17 | 2.49% | 6.90 | 7.02 | 163889 | 11428 | 2.87% |
| 2026-03-09 | 6.88 | 6.84 | -0.13 | -1.87% | 6.65 | 6.94 | 206138 | 13966 | 3.61% |
| 2026-03-06 | 6.78 | 6.97 | 0.16 | 2.35% | 6.75 | 7.09 | 179945 | 12550 | 3.15% |
| 2026-03-05 | 6.77 | 6.81 | 0.19 | 2.87% | 6.73 | 6.88 | 156117 | 10643 | 2.74% |
| 2026-03-04 | 6.58 | 6.62 | 0.01 | 0.15% | 6.55 | 6.72 | 141328 | 9380 | 2.48% |
| 2026-03-03 | 6.97 | 6.61 | -0.37 | -5.30% | 6.60 | 7.03 | 256128 | 17408 | 4.49% |
| 2026-03-02 | 7.13 | 6.98 | -0.25 | -3.46% | 6.94 | 7.18 | 243776 | 17129 | 4.27% |
| 2026-02-27 | 7.26 | 7.23 | -0.07 | -0.96% | 7.21 | 7.33 | 146241 | 10582 | 2.56% |
| 2026-02-26 | 7.21 | 7.30 | 0.11 | 1.53% | 7.17 | 7.32 | 216287 | 15695 | 3.79% |
| 2026-02-25 | 7.14 | 7.19 | 0.05 | 0.70% | 7.14 | 7.22 | 164967 | 11834 | 2.89% |
| 2026-02-24 | 7.06 | 7.14 | 0.11 | 1.56% | 7.06 | 7.15 | 124473 | 8860 | 2.18% |