当前时间：2026-05-26 05:08:38 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 | 8.23 | 8.39 | 0.20 | 2.44% | 8.14 | 8.39 | 155375 | 12803 | 1.26% |
| 2026-05-22 | 8.28 | 8.19 | -0.07 | -0.85% | 8.16 | 8.32 | 127098 | 10438 | 1.03% |
| 2026-05-21 | 8.31 | 8.26 | -0.05 | -0.60% | 8.25 | 8.43 | 147441 | 12301 | 1.20% |
| 2026-05-20 | 8.50 | 8.31 | -0.19 | -2.24% | 8.30 | 8.50 | 175577 | 14691 | 1.43% |
| 2026-05-19 | 8.47 | 8.50 | 0.02 | 0.24% | 8.42 | 8.52 | 102101 | 8652 | 0.83% |
| 2026-05-18 | 8.60 | 8.48 | -0.16 | -1.85% | 8.40 | 8.66 | 177550 | 15104 | 1.44% |
| 2026-05-15 | 8.71 | 8.64 | -0.08 | -0.92% | 8.60 | 8.73 | 155968 | 13514 | 1.27% |
| 2026-05-14 | 8.92 | 8.72 | -0.20 | -2.24% | 8.70 | 8.94 | 185922 | 16314 | 1.51% |
| 2026-05-13 | 8.89 | 8.92 | 0.01 | 0.11% | 8.84 | 8.95 | 132275 | 11755 | 1.08% |
| 2026-05-12 | 9.08 | 8.91 | -0.24 | -2.62% | 8.89 | 9.08 | 256074 | 22936 | 2.08% |
| 2026-05-11 | 8.86 | 9.15 | 0.29 | 3.27% | 8.82 | 9.23 | 346227 | 31226 | 2.81% |
| 2026-05-08 | 8.82 | 8.86 | 0.07 | 0.80% | 8.80 | 8.94 | 184886 | 16405 | 1.50% |
| 2026-05-07 | 8.89 | 8.79 | -0.07 | -0.79% | 8.75 | 8.92 | 195381 | 17203 | 1.59% |
| 2026-05-06 | 8.84 | 8.86 | 0.02 | 0.23% | 8.83 | 8.91 | 177973 | 15785 | 1.45% |
| 2026-04-30 | 8.91 | 8.84 | -0.11 | -1.23% | 8.83 | 8.95 | 137222 | 12164 | 1.12% |
| 2026-04-29 | 8.91 | 8.95 | 0.04 | 0.45% | 8.85 | 8.99 | 158592 | 14162 | 1.29% |
| 2026-04-28 | 8.86 | 8.91 | 0.03 | 0.34% | 8.86 | 9.22 | 232185 | 20916 | 1.89% |
| 2026-04-27 | 8.89 | 8.88 | -0.02 | -0.22% | 8.80 | 8.92 | 164568 | 14579 | 1.34% |
| 2026-04-24 | 9.20 | 8.90 | -0.77 | -7.96% | 8.85 | 9.29 | 464173 | 41586 | 3.77% |
| 2026-04-23 | 9.78 | 9.67 | -0.13 | -1.33% | 9.57 | 9.80 | 190132 | 18350 | 1.55% |
| 2026-04-22 | 9.70 | 9.80 | 0.05 | 0.51% | 9.65 | 9.81 | 129545 | 12626 | 1.05% |
| 2026-04-21 | 9.79 | 9.75 | -0.05 | -0.51% | 9.72 | 10.04 | 209999 | 20684 | 1.71% |
| 2026-04-20 | 9.86 | 9.80 | -0.07 | -0.71% | 9.77 | 9.91 | 136155 | 13394 | 1.11% |
| 2026-04-17 | 9.90 | 9.87 | -0.09 | -0.90% | 9.80 | 9.94 | 145185 | 14296 | 1.18% |
| 2026-04-16 | 9.93 | 9.96 | 0.01 | 0.10% | 9.83 | 9.97 | 180958 | 17908 | 1.47% |
| 2026-04-15 | 9.84 | 9.95 | 0.21 | 2.16% | 9.74 | 10.05 | 314854 | 31256 | 2.56% |
| 2026-04-14 | 9.82 | 9.74 | -0.03 | -0.31% | 9.59 | 9.83 | 195474 | 18942 | 1.59% |
| 2026-04-13 | 9.80 | 9.77 | -0.07 | -0.71% | 9.73 | 9.85 | 140497 | 13746 | 1.14% |
| 2026-04-10 | 9.81 | 9.84 | 0.04 | 0.41% | 9.78 | 10.01 | 194886 | 19288 | 1.58% |
| 2026-04-09 | 9.85 | 9.80 | -0.12 | -1.21% | 9.79 | 10.11 | 271931 | 26999 | 2.21% |
| 2026-04-08 | 9.97 | 9.92 | 0.07 | 0.71% | 9.77 | 10.00 | 267872 | 26461 | 2.18% |
| 2026-04-07 | 9.82 | 9.85 | 0.08 | 0.82% | 9.67 | 9.92 | 184875 | 18154 | 1.50% |
| 2026-04-03 | 9.84 | 9.77 | -0.15 | -1.51% | 9.77 | 9.96 | 264653 | 26054 | 2.15% |
| 2026-04-02 | 9.77 | 9.92 | 0.15 | 1.54% | 9.71 | 10.02 | 379853 | 37569 | 3.09% |
| 2026-04-01 | 9.52 | 9.77 | 0.32 | 3.39% | 9.41 | 9.78 | 309627 | 29910 | 2.52% |
| 2026-03-31 | 9.40 | 9.45 | 0.05 | 0.53% | 9.36 | 9.68 | 260408 | 24831 | 2.12% |
| 2026-03-30 | 9.13 | 9.40 | 0.15 | 1.62% | 9.09 | 9.41 | 228974 | 21261 | 1.86% |
| 2026-03-27 | 8.76 | 9.25 | 0.42 | 4.76% | 8.74 | 9.27 | 231492 | 21086 | 1.88% |
| 2026-03-26 | 8.88 | 8.83 | -0.09 | -1.01% | 8.80 | 9.02 | 107832 | 9597 | 0.88% |
| 2026-03-25 | 8.95 | 8.92 | -0.02 | -0.22% | 8.88 | 9.01 | 129397 | 11576 | 1.05% |
| 2026-03-24 | 8.80 | 8.94 | 0.28 | 3.23% | 8.67 | 8.96 | 162643 | 14351 | 1.32% |
| 2026-03-23 | 9.05 | 8.66 | -0.54 | -5.87% | 8.57 | 9.13 | 268206 | 23642 | 2.18% |
| 2026-03-20 | 9.44 | 9.20 | -0.25 | -2.65% | 9.20 | 9.54 | 135378 | 12672 | 1.10% |
| 2026-03-19 | 9.61 | 9.45 | -0.21 | -2.17% | 9.41 | 9.65 | 125288 | 11905 | 1.02% |
| 2026-03-18 | 9.65 | 9.66 | -0.03 | -0.31% | 9.59 | 9.71 | 106654 | 10292 | 0.87% |
| 2026-03-17 | 9.66 | 9.69 | 0.03 | 0.31% | 9.63 | 9.87 | 156399 | 15258 | 1.27% |
| 2026-03-16 | 9.56 | 9.66 | 0.09 | 0.94% | 9.52 | 9.67 | 103582 | 9965 | 0.84% |
| 2026-03-13 | 9.58 | 9.57 | -0.02 | -0.21% | 9.48 | 9.67 | 95879 | 9203 | 0.78% |
| 2026-03-12 | 9.63 | 9.59 | -0.05 | -0.52% | 9.55 | 9.65 | 93851 | 9002 | 0.76% |
| 2026-03-11 | 9.72 | 9.64 | -0.06 | -0.62% | 9.61 | 9.72 | 98834 | 9552 | 0.80% |
| 2026-03-10 | 9.64 | 9.70 | 0.12 | 1.25% | 9.64 | 9.76 | 119493 | 11594 | 0.97% |
| 2026-03-09 | 9.54 | 9.58 | -0.06 | -0.62% | 9.49 | 9.63 | 138776 | 13278 | 1.13% |
| 2026-03-06 | 9.40 | 9.64 | 0.22 | 2.34% | 9.36 | 9.65 | 144569 | 13859 | 1.18% |
| 2026-03-05 | 9.49 | 9.42 | 0.11 | 1.18% | 9.38 | 9.52 | 129240 | 12201 | 1.05% |
| 2026-03-04 | 9.43 | 9.31 | -0.17 | -1.79% | 9.26 | 9.50 | 177933 | 16659 | 1.45% |
| 2026-03-03 | 9.73 | 9.48 | -0.23 | -2.37% | 9.45 | 9.81 | 225531 | 21628 | 1.83% |
| 2026-03-02 | 9.92 | 9.71 | -0.31 | -3.09% | 9.67 | 9.93 | 240869 | 23529 | 1.96% |
| 2026-02-27 | 9.97 | 10.02 | 0.02 | 0.20% | 9.95 | 10.02 | 113047 | 11299 | 0.92% |
| 2026-02-26 | 10.02 | 10.00 | -0.05 | -0.50% | 9.98 | 10.08 | 132475 | 13261 | 1.08% |
| 2026-02-25 | 9.96 | 10.05 | 0.09 | 0.90% | 9.94 | 10.08 | 151347 | 15182 | 1.23% |
| 2026-02-24 | 9.89 | 9.96 | 0.15 | 1.53% | 9.87 | 10.02 | 105693 | 10519 | 0.86% |