当前时间：2026-05-22 12:40:48 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-21 | 8.82 | 8.47 | -0.35 | -3.97% | 8.46 | 8.93 | 65218 | 5668 | 1.87% |
| 2026-05-20 | 8.94 | 8.82 | -0.14 | -1.56% | 8.68 | 8.95 | 75106 | 6599 | 2.15% |
| 2026-05-19 | 9.06 | 8.96 | -0.07 | -0.78% | 8.91 | 9.59 | 130545 | 11957 | 3.74% |
| 2026-05-18 | 9.30 | 9.03 | 0.22 | 2.50% | 8.72 | 9.47 | 104903 | 9464 | 3.00% |
| 2026-05-15 | 8.93 | 8.81 | -0.07 | -0.79% | 8.73 | 8.95 | 56986 | 5031 | 1.63% |
| 2026-05-14 | 9.18 | 8.88 | -0.31 | -3.37% | 8.86 | 9.23 | 60698 | 5440 | 1.74% |
| 2026-05-13 | 9.10 | 9.19 | 0.09 | 0.99% | 9.02 | 9.26 | 47080 | 4307 | 1.35% |
| 2026-05-12 | 9.19 | 9.10 | -0.08 | -0.87% | 9.02 | 9.25 | 46540 | 4242 | 1.33% |
| 2026-05-11 | 9.37 | 9.18 | -0.12 | -1.29% | 9.14 | 9.48 | 59753 | 5526 | 1.71% |
| 2026-05-08 | 9.23 | 9.30 | 0.06 | 0.65% | 9.22 | 9.38 | 57314 | 5343 | 1.64% |
| 2026-05-07 | 9.16 | 9.24 | 0.14 | 1.54% | 9.10 | 9.36 | 81471 | 7518 | 2.33% |
| 2026-05-06 | 9.52 | 9.10 | -0.43 | -4.51% | 9.08 | 9.61 | 128872 | 11830 | 3.69% |
| 2026-04-30 | 9.62 | 9.53 | -0.37 | -3.74% | 9.33 | 9.79 | 75128 | 7136 | 2.15% |
| 2026-04-29 | 9.63 | 9.90 | 0.21 | 2.17% | 9.62 | 10.01 | 53638 | 5316 | 1.53% |
| 2026-04-28 | 9.80 | 9.69 | -0.13 | -1.32% | 9.61 | 9.84 | 48042 | 4671 | 1.37% |
| 2026-04-27 | 9.71 | 9.82 | 0.11 | 1.13% | 9.52 | 9.87 | 55310 | 5373 | 1.58% |
| 2026-04-24 | 9.81 | 9.71 | -0.10 | -1.02% | 9.59 | 9.81 | 53133 | 5151 | 1.52% |
| 2026-04-23 | 9.88 | 9.81 | -0.12 | -1.21% | 9.74 | 9.96 | 56575 | 5552 | 1.62% |
| 2026-04-22 | 9.84 | 9.93 | -0.04 | -0.40% | 9.81 | 10.01 | 74721 | 7392 | 2.14% |
| 2026-04-21 | 9.90 | 9.97 | 0.02 | 0.20% | 9.85 | 10.20 | 92541 | 9272 | 2.65% |
| 2026-04-20 | 9.95 | 9.95 | -0.10 | -1.00% | 9.85 | 9.99 | 79336 | 7871 | 2.27% |
| 2026-04-17 | 9.94 | 10.05 | 0.10 | 1.01% | 9.81 | 10.17 | 127997 | 12790 | 3.66% |
| 2026-04-16 | 9.61 | 9.95 | 0.37 | 3.86% | 9.61 | 9.97 | 106547 | 10495 | 3.05% |
| 2026-04-15 | 9.68 | 9.58 | -0.08 | -0.83% | 9.53 | 9.73 | 73801 | 7089 | 2.11% |
| 2026-04-14 | 9.70 | 9.66 | -0.03 | -0.31% | 9.52 | 9.84 | 87277 | 8380 | 2.50% |
| 2026-04-13 | 9.43 | 9.69 | 0.18 | 1.89% | 9.39 | 9.73 | 76149 | 7333 | 2.18% |
| 2026-04-10 | 9.60 | 9.51 | 0.03 | 0.32% | 9.34 | 9.67 | 82638 | 7885 | 2.36% |
| 2026-04-09 | 9.72 | 9.48 | -0.24 | -2.47% | 9.43 | 9.76 | 108915 | 10349 | 3.12% |
| 2026-04-08 | 9.55 | 9.72 | 0.33 | 3.51% | 9.50 | 9.76 | 143015 | 13787 | 4.09% |
| 2026-04-07 | 8.93 | 9.39 | 0.21 | 2.29% | 8.76 | 9.42 | 159446 | 14685 | 4.56% |
| 2026-04-03 | 10.00 | 9.18 | -1.02 | -10.00% | 9.18 | 10.00 | 219398 | 20522 | 6.28% |
| 2026-04-02 | 11.00 | 10.20 | -1.13 | -9.97% | 10.20 | 11.05 | 194958 | 20101 | 5.58% |
| 2026-04-01 | 10.80 | 11.33 | 0.62 | 5.79% | 10.71 | 11.59 | 381482 | 42565 | 10.92% |
| 2026-03-31 | 10.72 | 10.71 | -0.06 | -0.56% | 10.64 | 10.90 | 76597 | 8221 | 2.19% |
| 2026-03-30 | 10.40 | 10.77 | 0.25 | 2.38% | 10.38 | 10.82 | 96293 | 10265 | 2.76% |
| 2026-03-27 | 10.44 | 10.52 | 0.02 | 0.19% | 10.35 | 10.54 | 63402 | 6638 | 1.81% |
| 2026-03-26 | 10.53 | 10.50 | -0.01 | -0.10% | 10.40 | 10.58 | 66525 | 6968 | 1.90% |
| 2026-03-25 | 10.49 | 10.51 | 0.02 | 0.19% | 10.40 | 10.65 | 84089 | 8819 | 2.41% |
| 2026-03-24 | 10.21 | 10.49 | 0.47 | 4.69% | 10.11 | 10.52 | 145652 | 15033 | 4.17% |
| 2026-03-23 | 9.95 | 10.02 | -0.07 | -0.69% | 9.73 | 10.19 | 85475 | 8543 | 2.45% |
| 2026-03-20 | 10.25 | 10.09 | -0.15 | -1.46% | 10.08 | 10.31 | 75610 | 7694 | 2.16% |
| 2026-03-19 | 10.24 | 10.24 | -0.02 | -0.19% | 10.16 | 10.29 | 67302 | 6889 | 1.93% |
| 2026-03-18 | 10.05 | 10.26 | 0.19 | 1.89% | 9.97 | 10.26 | 54817 | 5563 | 1.57% |
| 2026-03-17 | 10.12 | 10.07 | -0.05 | -0.49% | 10.05 | 10.24 | 63003 | 6389 | 1.80% |
| 2026-03-16 | 9.90 | 10.12 | 0.22 | 2.22% | 9.85 | 10.12 | 66479 | 6659 | 1.90% |
| 2026-03-13 | 9.91 | 9.90 | -0.01 | -0.10% | 9.88 | 10.03 | 56696 | 5642 | 1.62% |
| 2026-03-12 | 9.99 | 9.91 | -0.09 | -0.90% | 9.90 | 10.03 | 51398 | 5112 | 1.47% |
| 2026-03-11 | 10.19 | 10.00 | -0.17 | -1.67% | 9.97 | 10.22 | 64952 | 6522 | 1.86% |
| 2026-03-10 | 10.23 | 10.17 | 0.04 | 0.39% | 10.13 | 10.27 | 51799 | 5273 | 1.48% |
| 2026-03-09 | 10.05 | 10.13 | -0.15 | -1.46% | 9.97 | 10.19 | 65112 | 6551 | 1.86% |
| 2026-03-06 | 10.03 | 10.28 | 0.21 | 2.09% | 10.01 | 10.28 | 62048 | 6342 | 1.78% |
| 2026-03-05 | 10.09 | 10.07 | 0.14 | 1.41% | 9.97 | 10.17 | 79410 | 8000 | 2.27% |
| 2026-03-04 | 9.90 | 9.93 | -0.05 | -0.50% | 9.83 | 10.07 | 81555 | 8093 | 2.33% |
| 2026-03-03 | 10.39 | 9.98 | -0.40 | -3.85% | 9.96 | 10.51 | 119280 | 12169 | 3.41% |
| 2026-03-02 | 10.51 | 10.38 | -0.45 | -4.16% | 10.33 | 10.69 | 122720 | 12836 | 3.51% |
| 2026-02-27 | 10.93 | 10.83 | -0.05 | -0.46% | 10.79 | 10.94 | 99539 | 10786 | 2.85% |
| 2026-02-26 | 11.23 | 10.88 | -0.35 | -3.12% | 10.84 | 11.24 | 153545 | 16801 | 4.39% |
| 2026-02-25 | 11.18 | 11.23 | 0.05 | 0.45% | 11.06 | 11.36 | 182392 | 20447 | 5.22% |
| 2026-02-24 | 11.40 | 11.18 | -1.14 | -9.25% | 11.09 | 11.60 | 265916 | 29643 | 7.61% |
| 2026-02-13 | 12.15 | 12.32 | 0.13 | 1.07% | 11.90 | 12.66 | 263212 | 32263 | 7.53% |
| 2026-02-12 | 12.89 | 12.19 | -1.35 | -9.97% | 12.19 | 12.99 | 331069 | 40708 | 9.47% |
| 2026-02-11 | 14.67 | 13.54 | -1.50 | -9.97% | 13.54 | 14.67 | 388988 | 53209 | 11.13% |