当前时间：2026-05-26 05:54:59 星期二休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.20 | 8.95 | -0.17 | -1.86% | 8.75 | 9.22 | 92745 | 8281 | 3.43% |
| 2026-05-22 | 9.05 | 9.12 | 0.16 | 1.79% | 8.80 | 9.23 | 81246 | 7371 | 3.00% |
| 2026-05-21 | 9.39 | 8.96 | -0.38 | -4.07% | 8.92 | 9.48 | 86448 | 7985 | 3.20% |
| 2026-05-20 | 9.06 | 9.34 | 0.27 | 2.98% | 9.01 | 9.43 | 98568 | 9140 | 3.64% |
| 2026-05-19 | 9.54 | 9.24 | -0.25 | -2.63% | 9.08 | 9.54 | 88780 | 8169 | 3.28% |
| 2026-05-18 | 9.30 | 9.49 | 0.14 | 1.50% | 9.19 | 9.61 | 111778 | 10542 | 4.13% |
| 2026-05-15 | 9.46 | 9.35 | -0.11 | -1.16% | 9.26 | 9.53 | 92703 | 8733 | 3.43% |
| 2026-05-14 | 9.82 | 9.46 | -0.36 | -3.67% | 9.34 | 9.83 | 121874 | 11605 | 4.51% |
| 2026-05-13 | 9.83 | 9.82 | -0.01 | -0.10% | 9.79 | 10.12 | 113964 | 11284 | 4.21% |
| 2026-05-12 | 9.96 | 9.83 | -0.29 | -2.87% | 9.75 | 10.12 | 116273 | 11485 | 4.30% |
| 2026-05-11 | 10.21 | 10.12 | -0.07 | -0.69% | 9.95 | 10.39 | 142195 | 14304 | 5.26% |
| 2026-05-08 | 9.96 | 10.19 | 0.27 | 2.72% | 9.95 | 10.45 | 165460 | 16913 | 6.12% |
| 2026-05-07 | 10.08 | 9.92 | -0.16 | -1.59% | 9.70 | 10.14 | 155160 | 15270 | 5.74% |
| 2026-05-06 | 9.57 | 10.08 | 0.56 | 5.88% | 9.43 | 10.21 | 229178 | 22725 | 8.47% |
| 2026-04-30 | 9.42 | 9.52 | 0.05 | 0.53% | 9.37 | 9.68 | 88135 | 8429 | 3.26% |
| 2026-04-29 | 9.19 | 9.47 | 0.17 | 1.83% | 9.19 | 9.53 | 94609 | 8871 | 3.50% |
| 2026-04-28 | 9.24 | 9.30 | -0.05 | -0.53% | 9.23 | 9.39 | 71814 | 6690 | 2.65% |
| 2026-04-27 | 9.30 | 9.35 | -0.10 | -1.06% | 9.10 | 9.41 | 96584 | 8933 | 3.57% |
| 2026-04-24 | 9.30 | 9.45 | 0.15 | 1.61% | 9.13 | 9.53 | 105825 | 9872 | 3.91% |
| 2026-04-23 | 9.39 | 9.30 | -0.08 | -0.85% | 9.25 | 9.40 | 74492 | 6934 | 2.75% |
| 2026-04-22 | 9.24 | 9.38 | 0.07 | 0.75% | 9.20 | 9.49 | 97253 | 9100 | 3.60% |
| 2026-04-21 | 9.40 | 9.31 | -0.06 | -0.64% | 9.22 | 9.46 | 94865 | 8857 | 3.51% |
| 2026-04-20 | 9.29 | 9.37 | 0.12 | 1.30% | 9.15 | 9.44 | 123338 | 11541 | 4.56% |
| 2026-04-17 | 9.23 | 9.25 | -0.02 | -0.22% | 9.21 | 9.54 | 123816 | 11543 | 4.58% |
| 2026-04-16 | 8.84 | 9.27 | 0.49 | 5.58% | 8.75 | 9.33 | 162258 | 14744 | 6.00% |
| 2026-04-15 | 9.05 | 8.78 | -0.22 | -2.44% | 8.75 | 9.17 | 145762 | 12907 | 5.39% |
| 2026-04-14 | 9.04 | 9.00 | 0.14 | 1.58% | 8.91 | 9.21 | 237789 | 21501 | 8.79% |
| 2026-04-13 | 8.90 | 8.86 | -0.26 | -2.85% | 8.62 | 9.20 | 235776 | 20968 | 8.72% |
| 2026-04-10 | 8.86 | 9.12 | 0.26 | 2.93% | 8.78 | 9.24 | 198540 | 18049 | 7.34% |
| 2026-04-09 | 8.61 | 8.86 | 0.24 | 2.78% | 8.49 | 8.95 | 152268 | 13419 | 5.63% |
| 2026-04-08 | 8.30 | 8.62 | 0.39 | 4.74% | 8.23 | 8.64 | 86873 | 7394 | 3.21% |
| 2026-04-07 | 7.80 | 8.23 | 0.41 | 5.24% | 7.79 | 8.27 | 84318 | 6871 | 3.12% |
| 2026-04-03 | 8.05 | 7.82 | -0.21 | -2.62% | 7.70 | 8.08 | 56755 | 4428 | 2.10% |
| 2026-04-02 | 8.18 | 8.03 | -0.11 | -1.35% | 7.93 | 8.18 | 47896 | 3858 | 1.77% |
| 2026-04-01 | 8.15 | 8.14 | 0.13 | 1.62% | 8.00 | 8.19 | 50661 | 4100 | 1.89% |
| 2026-03-31 | 8.17 | 8.01 | -0.14 | -1.72% | 8.00 | 8.36 | 52034 | 4233 | 1.94% |
| 2026-03-30 | 8.06 | 8.15 | 0.08 | 0.99% | 7.91 | 8.18 | 58715 | 4746 | 2.19% |
| 2026-03-27 | 7.84 | 8.07 | 0.20 | 2.54% | 7.65 | 8.14 | 56032 | 4490 | 2.09% |
| 2026-03-26 | 7.96 | 7.87 | -0.08 | -1.01% | 7.77 | 8.06 | 54196 | 4270 | 2.02% |
| 2026-03-25 | 7.79 | 7.95 | 0.16 | 2.05% | 7.75 | 8.00 | 60684 | 4811 | 2.27% |
| 2026-03-24 | 7.57 | 7.79 | 0.40 | 5.41% | 7.40 | 7.79 | 103131 | 7835 | 3.85% |
| 2026-03-23 | 7.81 | 7.39 | -0.54 | -6.81% | 7.32 | 7.85 | 120914 | 9185 | 4.52% |
| 2026-03-20 | 8.35 | 7.93 | -0.35 | -4.23% | 7.87 | 8.36 | 99929 | 8040 | 3.73% |
| 2026-03-19 | 8.69 | 8.28 | -0.31 | -3.61% | 8.22 | 8.69 | 75607 | 6333 | 2.82% |
| 2026-03-18 | 8.63 | 8.59 | -0.01 | -0.12% | 8.45 | 8.66 | 69319 | 5917 | 2.59% |
| 2026-03-17 | 8.98 | 8.60 | -0.27 | -3.04% | 8.60 | 9.00 | 108911 | 9517 | 4.07% |
| 2026-03-16 | 9.00 | 8.87 | -0.19 | -2.10% | 8.79 | 9.31 | 213939 | 19259 | 7.99% |
| 2026-03-13 | 8.82 | 9.06 | 0.28 | 3.19% | 8.66 | 9.50 | 261466 | 23770 | 9.76% |
| 2026-03-12 | 9.07 | 8.78 | 0.03 | 0.34% | 8.76 | 9.19 | 149300 | 13313 | 5.58% |
| 2026-03-11 | 8.86 | 8.75 | 0.02 | 0.23% | 8.70 | 8.86 | 75128 | 6581 | 2.81% |
| 2026-03-10 | 8.71 | 8.73 | 0.08 | 0.92% | 8.62 | 8.76 | 84179 | 7316 | 3.14% |
| 2026-03-09 | 8.70 | 8.65 | -0.05 | -0.57% | 8.57 | 8.82 | 93282 | 8092 | 3.48% |
| 2026-03-06 | 8.30 | 8.70 | 0.36 | 4.32% | 8.23 | 8.79 | 128828 | 11050 | 4.81% |
| 2026-03-05 | 8.48 | 8.34 | -0.02 | -0.24% | 8.27 | 8.50 | 103113 | 8625 | 3.85% |
| 2026-03-04 | 8.15 | 8.36 | 0.01 | 0.12% | 8.11 | 8.50 | 128834 | 10779 | 4.81% |
| 2026-03-03 | 8.89 | 8.35 | -0.52 | -5.86% | 8.34 | 8.95 | 182198 | 15600 | 6.80% |
| 2026-03-02 | 8.86 | 8.87 | -0.09 | -1.00% | 8.79 | 9.21 | 201562 | 18013 | 7.53% |
| 2026-02-27 | 9.00 | 8.96 | -0.04 | -0.44% | 8.86 | 9.09 | 206965 | 18500 | 7.73% |
| 2026-02-26 | 9.41 | 9.00 | -0.50 | -5.26% | 8.91 | 9.41 | 324626 | 29349 | 12.12% |
| 2026-02-25 | 8.64 | 9.50 | 0.86 | 9.95% | 8.64 | 9.50 | 199465 | 18368 | 7.45% |
| 2026-02-24 | 8.54 | 8.64 | 0.18 | 2.13% | 8.46 | 8.66 | 76548 | 6574 | 2.86% |