当前时间：2026-05-25 14:09:56 星期一交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.37 | 7.18 | -0.19 | -2.58% | 7.14 | 7.40 | 374877 | 27005 | 2.93% |
| 2026-05-21 | 7.57 | 7.37 | 0.07 | 0.96% | 7.34 | 7.61 | 397186 | 29713 | 3.11% |
| 2026-05-20 | 7.38 | 7.30 | -0.19 | -2.54% | 7.11 | 7.42 | 325869 | 23462 | 2.55% |
| 2026-05-19 | 7.44 | 7.49 | 0.08 | 1.08% | 7.35 | 7.57 | 238628 | 17777 | 1.87% |
| 2026-05-18 | 7.62 | 7.41 | -0.33 | -4.26% | 7.35 | 7.63 | 269973 | 20115 | 2.11% |
| 2026-05-15 | 7.95 | 7.74 | -0.25 | -3.13% | 7.67 | 7.98 | 290501 | 22599 | 2.27% |
| 2026-05-14 | 8.25 | 7.99 | -0.23 | -2.80% | 7.97 | 8.30 | 245490 | 19887 | 1.92% |
| 2026-05-13 | 8.09 | 8.22 | 0.06 | 0.74% | 8.09 | 8.32 | 294834 | 24223 | 2.31% |
| 2026-05-12 | 8.09 | 8.16 | 0.06 | 0.74% | 7.98 | 8.24 | 335181 | 27176 | 2.62% |
| 2026-05-11 | 8.25 | 8.10 | -0.29 | -3.46% | 8.02 | 8.27 | 403506 | 32667 | 3.16% |
| 2026-05-08 | 8.15 | 8.39 | 0.11 | 1.33% | 8.06 | 8.55 | 395859 | 32988 | 3.10% |
| 2026-05-07 | 8.37 | 8.28 | 0.34 | 4.28% | 8.13 | 8.48 | 521941 | 43322 | 4.08% |
| 2026-05-06 | 7.98 | 7.94 | 0.02 | 0.25% | 7.83 | 8.15 | 347258 | 27700 | 2.72% |
| 2026-04-30 | 7.95 | 7.92 | -0.10 | -1.25% | 7.83 | 8.06 | 220915 | 17515 | 1.73% |
| 2026-04-29 | 7.83 | 8.02 | 0.10 | 1.26% | 7.81 | 8.03 | 190966 | 15174 | 1.49% |
| 2026-04-28 | 8.12 | 7.92 | -0.27 | -3.30% | 7.84 | 8.15 | 284210 | 22577 | 2.22% |
| 2026-04-27 | 8.50 | 8.19 | -0.32 | -3.76% | 8.18 | 8.51 | 246229 | 20379 | 1.93% |
| 2026-04-24 | 8.45 | 8.51 | -0.03 | -0.35% | 8.39 | 8.56 | 145102 | 12288 | 1.14% |
| 2026-04-23 | 8.58 | 8.54 | -0.11 | -1.27% | 8.43 | 8.62 | 170422 | 14523 | 1.33% |
| 2026-04-22 | 8.52 | 8.65 | -0.02 | -0.23% | 8.45 | 8.69 | 180731 | 15533 | 1.41% |
| 2026-04-21 | 8.61 | 8.67 | 0.02 | 0.23% | 8.58 | 8.78 | 215285 | 18659 | 1.68% |
| 2026-04-20 | 8.48 | 8.65 | 0.20 | 2.37% | 8.38 | 8.67 | 301357 | 25878 | 2.36% |
| 2026-04-17 | 8.52 | 8.45 | -0.09 | -1.05% | 8.39 | 8.53 | 175362 | 14811 | 1.37% |
| 2026-04-16 | 8.56 | 8.54 | 0.04 | 0.47% | 8.46 | 8.59 | 202308 | 17257 | 1.58% |
| 2026-04-15 | 8.75 | 8.50 | 0.00 | 0.00% | 8.47 | 8.93 | 332810 | 28691 | 2.60% |
| 2026-04-14 | 8.59 | 8.50 | 0.06 | 0.71% | 8.32 | 8.64 | 259766 | 21972 | 2.03% |
| 2026-04-13 | 8.40 | 8.44 | -0.11 | -1.29% | 8.35 | 8.52 | 278562 | 23472 | 2.18% |
| 2026-04-10 | 8.56 | 8.55 | -0.02 | -0.23% | 8.43 | 8.60 | 407966 | 34826 | 3.19% |
| 2026-04-09 | 8.29 | 8.57 | -0.01 | -0.12% | 8.18 | 8.71 | 716632 | 60556 | 5.61% |
| 2026-04-08 | 8.53 | 8.58 | 0.78 | 10.00% | 8.53 | 8.58 | 175828 | 15066 | 1.38% |
| 2026-04-07 | 7.82 | 7.80 | -0.08 | -1.02% | 7.75 | 7.85 | 180556 | 14071 | 1.41% |
| 2026-04-03 | 8.08 | 7.88 | -0.17 | -2.11% | 7.83 | 8.09 | 185482 | 14654 | 1.45% |
| 2026-04-02 | 8.13 | 8.05 | -0.21 | -2.54% | 7.91 | 8.24 | 348198 | 28028 | 2.72% |
| 2026-04-01 | 8.18 | 8.26 | 0.42 | 5.36% | 8.03 | 8.40 | 399715 | 32770 | 3.13% |
| 2026-03-31 | 7.97 | 7.84 | -0.14 | -1.75% | 7.82 | 8.08 | 249768 | 19836 | 1.95% |
| 2026-03-30 | 7.78 | 7.98 | -0.07 | -0.87% | 7.75 | 8.01 | 277346 | 21890 | 2.17% |
| 2026-03-27 | 7.91 | 8.05 | 0.02 | 0.25% | 7.87 | 8.14 | 245635 | 19762 | 1.92% |
| 2026-03-26 | 8.03 | 8.03 | -0.08 | -0.99% | 7.93 | 8.20 | 346637 | 28006 | 2.71% |
| 2026-03-25 | 8.12 | 8.11 | 0.28 | 3.58% | 7.95 | 8.33 | 658952 | 53770 | 5.16% |
| 2026-03-24 | 7.85 | 7.83 | 0.22 | 2.89% | 7.61 | 8.04 | 578894 | 45061 | 4.53% |
| 2026-03-23 | 8.09 | 7.61 | -0.72 | -8.64% | 7.50 | 8.18 | 620323 | 48122 | 4.85% |
| 2026-03-20 | 8.67 | 8.33 | -0.22 | -2.57% | 8.31 | 8.72 | 355729 | 30227 | 2.78% |
| 2026-03-19 | 8.88 | 8.55 | -0.53 | -5.84% | 8.50 | 8.89 | 329479 | 28578 | 2.58% |
| 2026-03-18 | 9.15 | 9.08 | 0.06 | 0.67% | 8.99 | 9.24 | 204944 | 18662 | 1.60% |
| 2026-03-17 | 9.13 | 9.02 | -0.04 | -0.44% | 9.02 | 9.29 | 166650 | 15231 | 1.30% |
| 2026-03-16 | 9.31 | 9.06 | -0.25 | -2.69% | 8.96 | 9.39 | 275995 | 25120 | 2.16% |
| 2026-03-13 | 9.17 | 9.31 | 0.09 | 0.98% | 9.09 | 9.63 | 271284 | 25483 | 2.12% |
| 2026-03-12 | 9.40 | 9.22 | -0.19 | -2.02% | 9.13 | 9.43 | 319565 | 29565 | 2.50% |
| 2026-03-11 | 9.59 | 9.41 | -0.03 | -0.32% | 9.38 | 9.72 | 350362 | 33405 | 2.74% |
| 2026-03-10 | 9.86 | 9.44 | 0.12 | 1.29% | 9.33 | 10.05 | 418730 | 40535 | 3.28% |
| 2026-03-09 | 9.34 | 9.32 | -0.44 | -4.51% | 8.82 | 9.48 | 483267 | 43836 | 3.78% |
| 2026-03-06 | 9.38 | 9.76 | 0.38 | 4.05% | 9.30 | 9.84 | 242821 | 23423 | 1.90% |
| 2026-03-05 | 9.74 | 9.38 | -0.15 | -1.57% | 9.28 | 9.78 | 198794 | 18847 | 1.56% |
| 2026-03-04 | 9.50 | 9.53 | -0.13 | -1.35% | 9.46 | 9.78 | 185819 | 17797 | 1.45% |
| 2026-03-03 | 10.15 | 9.66 | -0.52 | -5.11% | 9.52 | 10.20 | 373848 | 36674 | 2.92% |
| 2026-03-02 | 10.43 | 10.18 | -0.80 | -7.29% | 10.03 | 10.52 | 385142 | 39565 | 3.01% |
| 2026-02-27 | 11.15 | 10.98 | -0.18 | -1.61% | 10.95 | 11.35 | 118595 | 13110 | 0.93% |
| 2026-02-26 | 11.11 | 11.16 | 0.11 | 1.00% | 11.02 | 11.36 | 176657 | 19728 | 1.38% |
| 2026-02-25 | 10.67 | 11.05 | 0.40 | 3.76% | 10.66 | 11.15 | 255031 | 27956 | 2.00% |
| 2026-02-24 | 10.93 | 10.65 | -0.23 | -2.11% | 10.59 | 10.98 | 193225 | 20696 | 1.51% |