当前时间：2026-05-31 19:15:49 星期日休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-29 | 7.36 | 6.98 | -0.37 | -5.03% | 6.92 | 7.38 | 170621 | 12064 | 3.46% |
| 2026-05-28 | 7.30 | 7.35 | 0.04 | 0.55% | 7.11 | 7.40 | 153221 | 11157 | 3.11% |
| 2026-05-27 | 7.75 | 7.31 | -0.42 | -5.43% | 7.22 | 7.84 | 236396 | 17540 | 4.79% |
| 2026-05-26 | 7.91 | 7.73 | -0.19 | -2.40% | 7.61 | 8.12 | 201886 | 15751 | 4.09% |
| 2026-05-25 | 8.23 | 7.92 | -0.26 | -3.18% | 7.88 | 8.31 | 198403 | 15949 | 4.02% |
| 2026-05-22 | 8.12 | 8.18 | 0.12 | 1.49% | 7.91 | 8.24 | 157539 | 12754 | 3.19% |
| 2026-05-21 | 8.20 | 8.06 | -0.07 | -0.86% | 8.04 | 8.40 | 256156 | 21155 | 5.19% |
| 2026-05-20 | 8.50 | 8.13 | -0.40 | -4.69% | 8.11 | 8.52 | 210240 | 17250 | 4.26% |
| 2026-05-19 | 8.38 | 8.53 | 0.13 | 1.55% | 8.36 | 8.76 | 224081 | 19151 | 4.54% |
| 2026-05-18 | 8.40 | 8.40 | -0.04 | -0.47% | 8.25 | 8.49 | 189488 | 15800 | 3.84% |
| 2026-05-15 | 8.17 | 8.44 | 0.24 | 2.93% | 8.14 | 8.60 | 261730 | 22046 | 5.30% |
| 2026-05-14 | 8.42 | 8.20 | -0.20 | -2.38% | 8.20 | 8.45 | 145817 | 12073 | 2.96% |
| 2026-05-13 | 8.39 | 8.40 | 0.00 | 0.00% | 8.29 | 8.44 | 149058 | 12508 | 3.02% |
| 2026-05-12 | 8.47 | 8.40 | -0.11 | -1.29% | 8.34 | 8.60 | 178067 | 15028 | 3.61% |
| 2026-05-11 | 8.65 | 8.51 | -0.04 | -0.47% | 8.42 | 8.66 | 190445 | 16190 | 3.86% |
| 2026-05-08 | 8.34 | 8.55 | 0.23 | 2.76% | 8.24 | 8.58 | 278560 | 23628 | 5.65% |
| 2026-05-07 | 8.23 | 8.32 | 0.09 | 1.09% | 8.18 | 8.38 | 153218 | 12738 | 3.11% |
| 2026-05-06 | 8.14 | 8.23 | 0.10 | 1.23% | 8.13 | 8.24 | 153316 | 12546 | 3.11% |
| 2026-04-30 | 7.84 | 8.13 | 0.27 | 3.44% | 7.83 | 8.16 | 183642 | 14860 | 3.72% |
| 2026-04-29 | 7.64 | 7.86 | 0.15 | 1.95% | 7.59 | 7.93 | 159329 | 12518 | 3.23% |
| 2026-04-28 | 7.92 | 7.71 | -0.26 | -3.26% | 7.66 | 7.92 | 170516 | 13222 | 3.46% |
| 2026-04-27 | 7.84 | 7.97 | 0.12 | 1.53% | 7.64 | 8.01 | 196409 | 15385 | 3.98% |
| 2026-04-24 | 7.94 | 7.85 | -0.18 | -2.24% | 7.77 | 8.03 | 199662 | 15686 | 4.05% |
| 2026-04-23 | 8.15 | 8.03 | -0.14 | -1.71% | 7.93 | 8.25 | 225107 | 18119 | 4.56% |
| 2026-04-22 | 8.19 | 8.17 | -0.11 | -1.33% | 8.11 | 8.24 | 192821 | 15719 | 3.91% |
| 2026-04-21 | 8.42 | 8.28 | -0.11 | -1.31% | 8.15 | 8.44 | 234952 | 19449 | 4.76% |
| 2026-04-20 | 8.32 | 8.39 | 0.09 | 1.08% | 8.26 | 8.45 | 267248 | 22312 | 5.42% |
| 2026-04-17 | 8.24 | 8.30 | 0.04 | 0.48% | 8.05 | 8.35 | 304864 | 25058 | 6.18% |
| 2026-04-16 | 8.33 | 8.26 | 0.02 | 0.24% | 8.18 | 8.40 | 250447 | 20698 | 5.08% |
| 2026-04-15 | 8.49 | 8.24 | -0.15 | -1.79% | 8.19 | 8.57 | 371400 | 31074 | 7.53% |
| 2026-04-14 | 8.36 | 8.39 | 0.17 | 2.07% | 8.21 | 8.42 | 388903 | 32309 | 7.88% |
| 2026-04-13 | 8.13 | 8.22 | -0.07 | -0.84% | 8.03 | 8.33 | 478412 | 39328 | 9.70% |
| 2026-04-10 | 8.28 | 8.29 | 0.16 | 1.97% | 8.16 | 8.94 | 725084 | 61474 | 14.70% |
| 2026-04-09 | 8.23 | 8.13 | -0.19 | -2.28% | 8.09 | 8.23 | 102815 | 8371 | 2.08% |
| 2026-04-08 | 8.10 | 8.32 | 0.39 | 4.92% | 7.98 | 8.33 | 136531 | 11241 | 2.77% |
| 2026-04-07 | 7.84 | 7.93 | 0.10 | 1.28% | 7.82 | 7.95 | 81026 | 6406 | 1.64% |
| 2026-04-03 | 8.13 | 7.83 | -0.27 | -3.33% | 7.82 | 8.19 | 103965 | 8226 | 2.11% |
| 2026-04-02 | 8.28 | 8.10 | -0.20 | -2.41% | 8.08 | 8.30 | 90893 | 7423 | 1.84% |
| 2026-04-01 | 8.48 | 8.30 | -0.02 | -0.24% | 8.19 | 8.51 | 104780 | 8658 | 2.12% |
| 2026-03-31 | 8.32 | 8.32 | -0.01 | -0.12% | 8.31 | 8.59 | 147815 | 12470 | 3.00% |
| 2026-03-30 | 8.09 | 8.33 | 0.11 | 1.34% | 8.07 | 8.34 | 105094 | 8649 | 2.13% |
| 2026-03-27 | 7.99 | 8.22 | 0.12 | 1.48% | 7.95 | 8.24 | 88991 | 7257 | 1.80% |
| 2026-03-26 | 8.32 | 8.10 | -0.18 | -2.17% | 8.07 | 8.35 | 92158 | 7535 | 1.87% |
| 2026-03-25 | 8.16 | 8.28 | 0.16 | 1.97% | 8.14 | 8.30 | 124316 | 10256 | 2.52% |
| 2026-03-24 | 8.20 | 8.12 | 0.11 | 1.37% | 7.91 | 8.25 | 148504 | 11925 | 3.01% |
| 2026-03-23 | 8.20 | 8.01 | -0.28 | -3.38% | 7.93 | 8.29 | 230298 | 18738 | 4.67% |
| 2026-03-20 | 8.63 | 8.29 | -0.30 | -3.49% | 8.26 | 8.67 | 135974 | 11419 | 2.76% |
| 2026-03-19 | 8.69 | 8.59 | -0.29 | -3.27% | 8.53 | 8.79 | 115278 | 9969 | 2.34% |
| 2026-03-18 | 8.78 | 8.88 | 0.10 | 1.14% | 8.69 | 8.92 | 134030 | 11781 | 2.72% |
| 2026-03-17 | 8.99 | 8.78 | -0.14 | -1.57% | 8.75 | 9.00 | 134038 | 11855 | 2.72% |
| 2026-03-16 | 8.92 | 8.92 | 0.01 | 0.11% | 8.79 | 8.99 | 100304 | 8909 | 2.03% |
| 2026-03-13 | 9.06 | 8.91 | -0.16 | -1.76% | 8.87 | 9.08 | 125606 | 11284 | 2.55% |
| 2026-03-12 | 9.30 | 9.07 | -0.28 | -2.99% | 9.06 | 9.32 | 151646 | 13868 | 3.07% |
| 2026-03-11 | 9.50 | 9.35 | -0.11 | -1.16% | 9.34 | 9.64 | 166244 | 15706 | 3.37% |
| 2026-03-10 | 9.36 | 9.46 | 0.20 | 2.16% | 9.34 | 9.49 | 134752 | 12705 | 2.73% |
| 2026-03-09 | 9.06 | 9.26 | 0.01 | 0.11% | 9.04 | 9.32 | 157425 | 14428 | 3.19% |
| 2026-03-06 | 9.19 | 9.25 | -0.03 | -0.32% | 9.19 | 9.34 | 113673 | 10541 | 2.30% |
| 2026-03-05 | 9.20 | 9.28 | 0.26 | 2.88% | 9.18 | 9.37 | 213229 | 19781 | 4.32% |
| 2026-03-04 | 8.92 | 9.02 | -0.01 | -0.11% | 8.85 | 9.13 | 172926 | 15582 | 3.50% |
| 2026-03-03 | 9.70 | 9.03 | -0.60 | -6.23% | 9.00 | 9.74 | 288391 | 26814 | 5.85% |
| 2026-03-02 | 9.80 | 9.63 | -0.32 | -3.22% | 9.51 | 9.86 | 268031 | 25838 | 5.43% |
| 2026-02-27 | 9.83 | 9.95 | 0.15 | 1.53% | 9.76 | 9.99 | 244406 | 24236 | 4.95% |
| 2026-02-26 | 9.92 | 9.80 | -0.12 | -1.21% | 9.74 | 9.96 | 157639 | 15473 | 3.20% |
| 2026-02-25 | 9.80 | 9.92 | 0.11 | 1.12% | 9.74 | 9.96 | 205740 | 20380 | 4.17% |
| 2026-02-24 | 9.94 | 9.81 | 0.06 | 0.62% | 9.74 | 9.95 | 193032 | 18939 | 3.91% |