当前时间：2026-05-14 19:45:42 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-14 | 10.06 | 9.66 | -0.20 | -2.03% | 9.66 | 10.07 | 284096 | 27810 | 7.18% |
| 2026-05-13 | 10.05 | 9.86 | -0.24 | -2.38% | 9.82 | 10.17 | 438399 | 43535 | 11.07% |
| 2026-05-12 | 9.78 | 10.10 | 0.34 | 3.48% | 9.77 | 10.74 | 645521 | 67272 | 16.31% |
| 2026-05-11 | 9.72 | 9.76 | 0.04 | 0.41% | 9.52 | 9.98 | 252601 | 24579 | 6.38% |
| 2026-05-08 | 9.45 | 9.72 | 0.24 | 2.53% | 9.27 | 9.77 | 315918 | 30097 | 7.98% |
| 2026-05-07 | 9.34 | 9.48 | 0.13 | 1.39% | 9.23 | 9.64 | 283664 | 26778 | 7.17% |
| 2026-05-06 | 9.41 | 9.35 | 0.08 | 0.86% | 9.16 | 9.46 | 196317 | 18291 | 4.96% |
| 2026-04-30 | 9.26 | 9.27 | -0.02 | -0.22% | 9.20 | 9.41 | 194757 | 18077 | 4.92% |
| 2026-04-29 | 9.24 | 9.29 | 0.06 | 0.65% | 9.09 | 9.42 | 263597 | 24511 | 6.66% |
| 2026-04-28 | 9.19 | 9.23 | -0.04 | -0.43% | 9.14 | 9.58 | 396094 | 36883 | 10.01% |
| 2026-04-27 | 9.70 | 9.27 | -0.64 | -6.46% | 9.21 | 9.80 | 615885 | 57948 | 15.56% |
| 2026-04-24 | 8.89 | 9.91 | 0.90 | 9.99% | 8.80 | 9.91 | 467138 | 44908 | 11.80% |
| 2026-04-23 | 8.60 | 9.01 | 0.35 | 4.04% | 8.57 | 9.05 | 350155 | 31262 | 8.85% |
| 2026-04-22 | 8.63 | 8.66 | -0.01 | -0.12% | 8.52 | 8.75 | 218972 | 18964 | 5.53% |
| 2026-04-21 | 8.64 | 8.67 | -0.31 | -3.45% | 8.57 | 8.83 | 345872 | 29902 | 8.74% |
| 2026-04-20 | 8.18 | 8.98 | 0.82 | 10.05% | 8.16 | 8.98 | 342874 | 30101 | 8.66% |
| 2026-04-17 | 8.31 | 8.16 | -0.19 | -2.28% | 8.10 | 8.35 | 77874 | 6363 | 1.97% |
| 2026-04-16 | 8.22 | 8.35 | 0.13 | 1.58% | 8.19 | 8.36 | 49820 | 4133 | 1.26% |
| 2026-04-15 | 8.34 | 8.22 | -0.09 | -1.08% | 8.19 | 8.37 | 42687 | 3523 | 1.08% |
| 2026-04-14 | 8.42 | 8.31 | -0.03 | -0.36% | 8.20 | 8.51 | 54946 | 4570 | 1.39% |
| 2026-04-13 | 8.27 | 8.34 | 0.07 | 0.85% | 8.16 | 8.39 | 53398 | 4422 | 1.35% |
| 2026-04-10 | 8.35 | 8.27 | 0.03 | 0.36% | 8.24 | 8.36 | 44588 | 3696 | 1.13% |
| 2026-04-09 | 8.42 | 8.24 | -0.23 | -2.72% | 8.20 | 8.42 | 66870 | 5534 | 1.69% |
| 2026-04-08 | 8.25 | 8.47 | 0.39 | 4.83% | 8.19 | 8.48 | 79736 | 6682 | 2.01% |
| 2026-04-07 | 7.93 | 8.08 | 0.14 | 1.76% | 7.90 | 8.10 | 42619 | 3427 | 1.08% |
| 2026-04-03 | 8.03 | 7.94 | -0.08 | -1.00% | 7.91 | 8.09 | 61886 | 4943 | 1.56% |
| 2026-04-02 | 8.10 | 8.02 | -0.13 | -1.60% | 7.94 | 8.16 | 57994 | 4662 | 1.47% |
| 2026-04-01 | 8.25 | 8.15 | 0.06 | 0.74% | 8.05 | 8.31 | 62035 | 5072 | 1.57% |
| 2026-03-31 | 8.11 | 8.09 | -0.01 | -0.12% | 8.08 | 8.26 | 65068 | 5323 | 1.64% |
| 2026-03-30 | 7.90 | 8.10 | 0.11 | 1.38% | 7.86 | 8.12 | 50546 | 4049 | 1.28% |
| 2026-03-27 | 7.87 | 7.99 | 0.08 | 1.01% | 7.78 | 8.06 | 55157 | 4403 | 1.39% |
| 2026-03-26 | 8.09 | 7.91 | -0.16 | -1.98% | 7.86 | 8.16 | 68079 | 5425 | 1.72% |
| 2026-03-25 | 8.03 | 8.07 | 0.08 | 1.00% | 8.00 | 8.13 | 58542 | 4729 | 1.48% |
| 2026-03-24 | 7.89 | 7.99 | 0.29 | 3.77% | 7.67 | 8.01 | 111252 | 8763 | 2.81% |
| 2026-03-23 | 8.14 | 7.70 | -0.49 | -5.98% | 7.65 | 8.14 | 136516 | 10748 | 3.45% |
| 2026-03-20 | 8.54 | 8.19 | -0.32 | -3.76% | 8.16 | 8.58 | 105005 | 8709 | 2.65% |
| 2026-03-19 | 8.61 | 8.51 | -0.18 | -2.07% | 8.48 | 8.67 | 73276 | 6263 | 1.85% |
| 2026-03-18 | 8.54 | 8.69 | 0.18 | 2.12% | 8.49 | 8.71 | 68597 | 5899 | 1.73% |
| 2026-03-17 | 8.82 | 8.51 | -0.28 | -3.19% | 8.51 | 8.83 | 75760 | 6551 | 1.91% |
| 2026-03-16 | 8.76 | 8.79 | 0.07 | 0.80% | 8.66 | 8.81 | 55234 | 4829 | 1.40% |
| 2026-03-13 | 8.79 | 8.72 | -0.10 | -1.13% | 8.69 | 8.90 | 50497 | 4439 | 1.28% |
| 2026-03-12 | 8.95 | 8.82 | -0.17 | -1.89% | 8.79 | 9.01 | 59536 | 5285 | 1.50% |
| 2026-03-11 | 9.05 | 8.99 | -0.06 | -0.66% | 8.95 | 9.19 | 64569 | 5832 | 1.63% |
| 2026-03-10 | 8.96 | 9.05 | 0.13 | 1.46% | 8.94 | 9.09 | 53791 | 4852 | 1.36% |
| 2026-03-09 | 8.82 | 8.92 | -0.01 | -0.11% | 8.72 | 8.94 | 73835 | 6511 | 1.87% |
| 2026-03-06 | 8.74 | 8.93 | 0.16 | 1.82% | 8.70 | 8.93 | 50256 | 4463 | 1.27% |
| 2026-03-05 | 8.75 | 8.77 | 0.16 | 1.86% | 8.70 | 8.85 | 70106 | 6162 | 1.77% |
| 2026-03-04 | 8.55 | 8.61 | -0.03 | -0.35% | 8.49 | 8.72 | 94037 | 8095 | 2.38% |
| 2026-03-03 | 8.95 | 8.64 | -0.26 | -2.92% | 8.62 | 8.97 | 96253 | 8450 | 2.43% |
| 2026-03-02 | 9.04 | 8.90 | -0.25 | -2.73% | 8.88 | 9.10 | 121011 | 10838 | 3.06% |
| 2026-02-27 | 9.14 | 9.15 | -0.03 | -0.33% | 9.10 | 9.21 | 75427 | 6899 | 1.91% |
| 2026-02-26 | 9.39 | 9.18 | 0.01 | 0.11% | 9.14 | 9.39 | 108317 | 9972 | 2.74% |
| 2026-02-25 | 9.28 | 9.17 | -0.13 | -1.40% | 9.15 | 9.33 | 113515 | 10467 | 2.87% |
| 2026-02-24 | 9.37 | 9.30 | 0.07 | 0.76% | 9.18 | 9.40 | 83740 | 7780 | 2.12% |
| 2026-02-13 | 9.30 | 9.23 | -0.05 | -0.54% | 9.22 | 9.40 | 67505 | 6281 | 1.71% |
| 2026-02-12 | 9.50 | 9.28 | -0.17 | -1.80% | 9.28 | 9.66 | 93701 | 8804 | 2.37% |
| 2026-02-11 | 9.36 | 9.45 | 0.06 | 0.64% | 9.31 | 9.66 | 96607 | 9172 | 2.44% |
| 2026-02-10 | 9.40 | 9.39 | -0.05 | -0.53% | 9.35 | 9.54 | 74211 | 7006 | 1.87% |
| 2026-02-09 | 9.50 | 9.44 | 0.06 | 0.64% | 9.37 | 9.55 | 76857 | 7258 | 1.94% |
| 2026-02-06 | 9.20 | 9.38 | 0.13 | 1.41% | 9.15 | 9.55 | 95156 | 8932 | 2.40% |
| 2026-02-05 | 9.40 | 9.25 | -0.17 | -1.80% | 9.21 | 9.43 | 85839 | 7981 | 2.17% |
| 2026-02-04 | 9.46 | 9.42 | -0.06 | -0.63% | 9.33 | 9.54 | 104426 | 9834 | 2.64% |
| 2026-02-03 | 9.31 | 9.48 | 0.26 | 2.82% | 9.24 | 9.48 | 111754 | 10509 | 2.82% |