当前时间：加载中...
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-20 | 7.99 | 7.57 | -0.34 | -4.30% | 7.53 | 8.04 | 319972 | 24533 | 3.54% |
| 2026-03-19 | 8.02 | 7.91 | -0.26 | -3.18% | 7.82 | 8.15 | 284814 | 22575 | 3.15% |
| 2026-03-18 | 8.26 | 8.17 | -0.16 | -1.92% | 8.00 | 8.43 | 322242 | 26372 | 3.57% |
| 2026-03-17 | 9.01 | 8.33 | -0.66 | -7.34% | 8.31 | 9.05 | 398279 | 34072 | 4.41% |
| 2026-03-16 | 8.65 | 8.99 | 0.28 | 3.21% | 8.61 | 8.99 | 254917 | 22510 | 2.82% |
| 2026-03-13 | 8.62 | 8.71 | 0.10 | 1.16% | 8.47 | 8.88 | 248270 | 21525 | 2.75% |
| 2026-03-12 | 8.89 | 8.61 | -0.28 | -3.15% | 8.57 | 8.96 | 261730 | 22799 | 2.90% |
| 2026-03-11 | 8.99 | 8.89 | 0.07 | 0.79% | 8.75 | 9.02 | 268565 | 23849 | 2.97% |
| 2026-03-10 | 8.67 | 8.82 | 0.21 | 2.44% | 8.50 | 8.91 | 350589 | 30615 | 3.88% |
| 2026-03-09 | 8.31 | 8.61 | 0.38 | 4.62% | 8.01 | 8.72 | 403736 | 33520 | 4.47% |
| 2026-03-06 | 8.15 | 8.23 | 0.08 | 0.98% | 8.10 | 8.27 | 216679 | 17727 | 2.40% |
| 2026-03-05 | 8.50 | 8.15 | -0.28 | -3.32% | 8.10 | 8.57 | 416455 | 34326 | 4.61% |
| 2026-03-04 | 7.73 | 8.43 | 0.55 | 6.98% | 7.73 | 8.65 | 604924 | 50048 | 6.70% |
| 2026-03-03 | 8.14 | 7.88 | -0.26 | -3.19% | 7.85 | 8.42 | 512692 | 41859 | 5.67% |
| 2026-03-02 | 8.05 | 8.14 | 0.06 | 0.74% | 7.88 | 8.25 | 546545 | 43856 | 6.05% |
| 2026-02-27 | 7.78 | 8.08 | 0.39 | 5.07% | 7.67 | 8.16 | 640255 | 51114 | 7.09% |
| 2026-02-26 | 7.57 | 7.69 | 0.12 | 1.59% | 7.43 | 7.82 | 667810 | 51031 | 7.39% |
| 2026-02-25 | 6.88 | 7.57 | 0.69 | 10.03% | 6.82 | 7.57 | 351546 | 25997 | 3.89% |
| 2026-02-24 | 6.70 | 6.88 | 0.31 | 4.72% | 6.70 | 6.96 | 284883 | 19484 | 3.15% |
| 2026-02-13 | 6.64 | 6.57 | 0.07 | 1.08% | 6.45 | 6.71 | 299181 | 19696 | 3.31% |
| 2026-02-12 | 6.37 | 6.50 | 0.12 | 1.88% | 6.28 | 6.58 | 206713 | 13384 | 2.29% |
| 2026-02-11 | 6.38 | 6.38 | 0.04 | 0.63% | 6.22 | 6.45 | 159460 | 10123 | 1.76% |
| 2026-02-10 | 6.27 | 6.34 | 0.09 | 1.44% | 6.22 | 6.38 | 149535 | 9446 | 1.66% |
| 2026-02-09 | 6.10 | 6.25 | 0.18 | 2.97% | 6.08 | 6.27 | 202438 | 12571 | 2.24% |
| 2026-02-06 | 6.07 | 6.07 | 0.02 | 0.33% | 5.99 | 6.14 | 143053 | 8691 | 1.58% |
| 2026-02-05 | 6.06 | 6.05 | -0.02 | -0.33% | 6.01 | 6.14 | 114798 | 6982 | 1.27% |
| 2026-02-04 | 6.07 | 6.07 | -0.03 | -0.49% | 6.01 | 6.11 | 126431 | 7657 | 1.40% |
| 2026-02-03 | 6.12 | 6.10 | 0.03 | 0.49% | 6.04 | 6.13 | 129940 | 7919 | 1.44% |
| 2026-02-02 | 6.00 | 6.07 | 0.03 | 0.50% | 5.99 | 6.25 | 217049 | 13311 | 2.40% |
| 2026-01-30 | 5.96 | 6.04 | 0.05 | 0.83% | 5.83 | 6.12 | 209785 | 12592 | 2.32% |
| 2026-01-29 | 6.05 | 5.99 | -0.16 | -2.60% | 5.96 | 6.28 | 273372 | 16711 | 3.03% |
| 2026-01-28 | 6.66 | 6.15 | -0.57 | -8.48% | 6.05 | 6.70 | 657205 | 40874 | 7.27% |
| 2026-01-27 | 6.39 | 6.72 | 0.27 | 4.19% | 6.35 | 6.76 | 424685 | 27924 | 4.70% |
| 2026-01-26 | 6.25 | 6.45 | 0.21 | 3.37% | 6.25 | 6.47 | 308409 | 19643 | 3.41% |
| 2026-01-23 | 6.23 | 6.24 | 0.05 | 0.81% | 6.13 | 6.25 | 153539 | 9534 | 1.70% |
| 2026-01-22 | 6.25 | 6.19 | 0.01 | 0.16% | 6.07 | 6.25 | 170767 | 10542 | 1.89% |
| 2026-01-21 | 5.97 | 6.18 | 0.16 | 2.66% | 5.96 | 6.19 | 257983 | 15764 | 2.86% |
| 2026-01-20 | 6.32 | 6.02 | -0.20 | -3.22% | 5.98 | 6.32 | 314412 | 19198 | 3.48% |
| 2026-01-19 | 6.14 | 6.22 | 0.11 | 1.80% | 6.08 | 6.38 | 314488 | 19538 | 3.48% |
| 2026-01-16 | 5.99 | 6.11 | 0.07 | 1.16% | 5.99 | 6.19 | 312004 | 19043 | 3.45% |
| 2026-01-15 | 6.02 | 6.04 | -0.04 | -0.66% | 5.99 | 6.11 | 158527 | 9572 | 1.75% |
| 2026-01-14 | 5.96 | 6.08 | 0.09 | 1.50% | 5.92 | 6.17 | 286358 | 17389 | 3.17% |
| 2026-01-13 | 6.15 | 5.99 | -0.12 | -1.96% | 5.97 | 6.18 | 276490 | 16731 | 3.06% |
| 2026-01-12 | 6.09 | 6.11 | 0.13 | 2.17% | 5.98 | 6.33 | 428113 | 26323 | 4.74% |
| 2026-01-09 | 5.87 | 5.98 | 0.11 | 1.87% | 5.81 | 5.98 | 267766 | 15794 | 2.96% |
| 2026-01-08 | 5.83 | 5.87 | -0.03 | -0.51% | 5.76 | 5.88 | 214910 | 12552 | 2.38% |
| 2026-01-07 | 5.91 | 5.90 | 0.00 | 0.00% | 5.82 | 5.98 | 192541 | 11391 | 2.13% |
| 2026-01-06 | 6.14 | 5.90 | -0.26 | -4.22% | 5.86 | 6.17 | 439953 | 26251 | 4.87% |
| 2026-01-05 | 5.81 | 6.16 | 0.41 | 7.13% | 5.75 | 6.18 | 436812 | 26183 | 4.83% |
| 2025-12-31 | 5.87 | 5.75 | -0.08 | -1.37% | 5.75 | 5.89 | 167984 | 9746 | 1.86% |
| 2025-12-30 | 5.78 | 5.83 | -0.02 | -0.34% | 5.78 | 5.92 | 199424 | 11667 | 2.21% |
| 2025-12-29 | 6.03 | 5.85 | 0.05 | 0.86% | 5.79 | 6.11 | 427974 | 25280 | 4.74% |
| 2025-12-26 | 5.80 | 5.80 | 0.00 | 0.00% | 5.73 | 5.88 | 222262 | 12912 | 2.46% |
| 2025-12-25 | 5.89 | 5.80 | -0.08 | -1.36% | 5.75 | 5.90 | 238266 | 13828 | 2.64% |
| 2025-12-24 | 5.76 | 5.88 | 0.10 | 1.73% | 5.72 | 5.90 | 280421 | 16330 | 3.10% |
| 2025-12-23 | 6.11 | 5.78 | -0.36 | -5.86% | 5.73 | 6.13 | 529663 | 30935 | 5.86% |
| 2025-12-22 | 6.31 | 6.14 | -0.22 | -3.46% | 6.06 | 6.35 | 475055 | 29221 | 5.26% |
| 2025-12-19 | 6.39 | 6.36 | -0.02 | -0.31% | 6.22 | 6.49 | 431788 | 27459 | 4.78% |
| 2025-12-18 | 6.36 | 6.38 | 0.17 | 2.74% | 6.22 | 6.50 | 499706 | 31891 | 5.53% |
| 2025-12-17 | 6.45 | 6.21 | -0.31 | -4.75% | 6.00 | 6.47 | 732068 | 45582 | 8.10% |
| 2025-12-16 | 6.70 | 6.52 | -0.18 | -2.69% | 6.37 | 6.78 | 661477 | 43177 | 7.32% |
| 2025-12-15 | 6.63 | 6.70 | 0.07 | 1.06% | 6.45 | 6.87 | 841236 | 56179 | 9.31% |
| 2025-12-12 | 6.58 | 6.63 | 0.02 | 0.30% | 6.36 | 6.79 | 1189400 | 78571 | 13.16% |