当前时间：2026-06-01 01:19:26 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-29 | 9.19 | 9.12 | -0.11 | -1.19% | 9.12 | 9.46 | 1237241 | 115206 | 1.56% |
| 2026-05-28 | 9.13 | 9.23 | 0.04 | 0.44% | 9.10 | 9.28 | 705622 | 64857 | 0.89% |
| 2026-05-27 | 9.02 | 9.19 | 0.12 | 1.32% | 8.95 | 9.29 | 975450 | 89076 | 1.23% |
| 2026-05-26 | 9.26 | 9.07 | -0.27 | -2.89% | 9.00 | 9.27 | 1050329 | 95367 | 1.32% |
| 2026-05-25 | 9.18 | 9.34 | 0.16 | 1.74% | 8.99 | 9.35 | 1091006 | 100244 | 1.37% |
| 2026-05-22 | 9.33 | 9.18 | -0.18 | -1.92% | 9.16 | 9.40 | 939878 | 86673 | 1.18% |
| 2026-05-21 | 9.41 | 9.36 | -0.11 | -1.16% | 9.24 | 9.63 | 1245960 | 117598 | 1.57% |
| 2026-05-20 | 9.78 | 9.47 | -0.41 | -4.15% | 9.42 | 9.78 | 1507780 | 143394 | 1.90% |
| 2026-05-19 | 10.22 | 9.88 | -0.31 | -3.04% | 9.79 | 10.28 | 1232927 | 122914 | 1.55% |
| 2026-05-18 | 10.55 | 10.19 | -0.39 | -3.69% | 10.07 | 10.55 | 979818 | 100501 | 1.23% |
| 2026-05-15 | 10.74 | 10.58 | -0.20 | -1.86% | 10.49 | 10.80 | 807959 | 85864 | 1.02% |
| 2026-05-14 | 10.89 | 10.78 | -0.11 | -1.01% | 10.78 | 10.99 | 906306 | 98405 | 1.14% |
| 2026-05-13 | 10.54 | 10.89 | 0.33 | 3.13% | 10.45 | 10.99 | 1220320 | 130525 | 1.53% |
| 2026-05-12 | 10.70 | 10.56 | -0.15 | -1.40% | 10.53 | 10.71 | 636255 | 67364 | 0.80% |
| 2026-05-11 | 10.54 | 10.71 | 0.16 | 1.52% | 10.43 | 10.76 | 1173315 | 124630 | 1.47% |
| 2026-05-08 | 10.51 | 10.55 | 0.01 | 0.09% | 10.49 | 10.73 | 678209 | 71826 | 0.85% |
| 2026-05-07 | 10.76 | 10.54 | -0.23 | -2.14% | 10.49 | 10.81 | 1052091 | 111321 | 1.32% |
| 2026-05-06 | 10.72 | 10.77 | -0.01 | -0.09% | 10.64 | 10.82 | 948328 | 101674 | 1.19% |
| 2026-04-30 | 10.94 | 10.78 | -0.17 | -1.55% | 10.77 | 11.03 | 1015009 | 110188 | 1.28% |
| 2026-04-29 | 11.01 | 10.95 | -0.13 | -1.17% | 10.88 | 11.07 | 997677 | 109345 | 1.25% |
| 2026-04-28 | 10.89 | 11.08 | 0.20 | 1.84% | 10.81 | 11.18 | 1712294 | 188665 | 2.15% |
| 2026-04-27 | 10.86 | 10.88 | -0.11 | -1.00% | 10.72 | 10.99 | 1509883 | 163584 | 1.90% |
| 2026-04-24 | 10.25 | 10.99 | 0.58 | 5.57% | 10.21 | 11.29 | 3453572 | 378115 | 4.34% |
| 2026-04-23 | 9.84 | 10.41 | 0.55 | 5.58% | 9.79 | 10.61 | 1941470 | 197554 | 2.44% |
| 2026-04-22 | 9.66 | 9.86 | 0.17 | 1.75% | 9.63 | 9.91 | 899277 | 88219 | 1.13% |
| 2026-04-21 | 9.69 | 9.69 | 0.02 | 0.21% | 9.58 | 9.72 | 509598 | 49196 | 0.64% |
| 2026-04-20 | 9.46 | 9.67 | 0.21 | 2.22% | 9.42 | 9.75 | 847980 | 81358 | 1.07% |
| 2026-04-17 | 9.55 | 9.46 | -0.12 | -1.25% | 9.45 | 9.56 | 526745 | 49913 | 0.66% |
| 2026-04-16 | 9.61 | 9.58 | -0.04 | -0.42% | 9.53 | 9.64 | 533102 | 51018 | 0.67% |
| 2026-04-15 | 9.66 | 9.62 | 0.00 | 0.00% | 9.60 | 9.69 | 514196 | 49594 | 0.65% |
| 2026-04-14 | 9.63 | 9.62 | 0.00 | 0.00% | 9.51 | 9.69 | 575842 | 55156 | 0.72% |
| 2026-04-13 | 9.55 | 9.62 | 0.01 | 0.10% | 9.52 | 9.70 | 532638 | 51160 | 0.67% |
| 2026-04-10 | 9.51 | 9.61 | 0.11 | 1.16% | 9.51 | 9.68 | 547390 | 52666 | 0.69% |
| 2026-04-09 | 9.64 | 9.50 | -0.22 | -2.26% | 9.48 | 9.67 | 504770 | 48235 | 0.63% |
| 2026-04-08 | 9.58 | 9.72 | 0.31 | 3.29% | 9.53 | 9.72 | 605144 | 58439 | 0.76% |
| 2026-04-07 | 9.47 | 9.41 | -0.09 | -0.95% | 9.39 | 9.51 | 313929 | 29604 | 0.39% |
| 2026-04-03 | 9.63 | 9.50 | -0.14 | -1.45% | 9.49 | 9.68 | 385795 | 36865 | 0.48% |
| 2026-04-02 | 9.67 | 9.64 | -0.05 | -0.52% | 9.60 | 9.78 | 565843 | 54783 | 0.71% |
| 2026-04-01 | 9.65 | 9.69 | 0.18 | 1.89% | 9.55 | 9.72 | 521870 | 50409 | 0.66% |
| 2026-03-31 | 9.68 | 9.51 | -0.17 | -1.76% | 9.51 | 9.76 | 505524 | 48737 | 0.64% |
| 2026-03-30 | 9.55 | 9.68 | 0.08 | 0.83% | 9.50 | 9.70 | 478273 | 45975 | 0.60% |
| 2026-03-27 | 9.38 | 9.60 | 0.18 | 1.91% | 9.32 | 9.62 | 549563 | 52268 | 0.69% |
| 2026-03-26 | 9.70 | 9.42 | -0.30 | -3.09% | 9.39 | 9.72 | 677589 | 64756 | 0.85% |
| 2026-03-25 | 9.70 | 9.72 | 0.03 | 0.31% | 9.68 | 9.75 | 420610 | 40838 | 0.53% |
| 2026-03-24 | 9.70 | 9.69 | 0.09 | 0.94% | 9.62 | 9.75 | 407551 | 39427 | 0.51% |
| 2026-03-23 | 9.87 | 9.60 | -0.38 | -3.81% | 9.56 | 9.88 | 757735 | 73516 | 0.95% |
| 2026-03-20 | 10.10 | 9.98 | -0.13 | -1.29% | 9.95 | 10.15 | 513035 | 51476 | 0.64% |
| 2026-03-19 | 10.15 | 10.11 | -0.10 | -0.98% | 10.08 | 10.17 | 428592 | 43368 | 0.54% |
| 2026-03-18 | 10.25 | 10.21 | -0.06 | -0.58% | 10.12 | 10.29 | 430502 | 43848 | 0.54% |
| 2026-03-17 | 10.29 | 10.27 | -0.02 | -0.19% | 10.26 | 10.42 | 512607 | 53008 | 0.64% |
| 2026-03-16 | 10.13 | 10.29 | 0.13 | 1.28% | 10.11 | 10.30 | 539883 | 55224 | 0.68% |
| 2026-03-13 | 10.15 | 10.16 | 0.01 | 0.10% | 10.07 | 10.23 | 438939 | 44628 | 0.55% |
| 2026-03-12 | 10.29 | 10.15 | -0.14 | -1.36% | 10.13 | 10.29 | 647851 | 65940 | 0.81% |
| 2026-03-11 | 10.35 | 10.29 | -0.05 | -0.48% | 10.25 | 10.37 | 443771 | 45674 | 0.56% |
| 2026-03-10 | 10.33 | 10.34 | 0.08 | 0.78% | 10.30 | 10.37 | 450527 | 46574 | 0.57% |
| 2026-03-09 | 10.22 | 10.26 | -0.06 | -0.58% | 10.18 | 10.29 | 428285 | 43839 | 0.54% |
| 2026-03-06 | 10.14 | 10.32 | 0.14 | 1.38% | 10.12 | 10.34 | 451568 | 46329 | 0.57% |
| 2026-03-05 | 10.26 | 10.18 | 0.03 | 0.30% | 10.15 | 10.29 | 450628 | 45977 | 0.57% |
| 2026-03-04 | 10.26 | 10.15 | -0.19 | -1.84% | 10.13 | 10.30 | 558295 | 56975 | 0.70% |
| 2026-03-03 | 10.39 | 10.34 | -0.05 | -0.48% | 10.31 | 10.52 | 817215 | 85006 | 1.03% |
| 2026-03-02 | 10.46 | 10.39 | -0.21 | -1.98% | 10.34 | 10.52 | 714358 | 74346 | 0.90% |
| 2026-02-27 | 10.57 | 10.60 | 0.01 | 0.09% | 10.54 | 10.62 | 391549 | 41448 | 0.49% |
| 2026-02-26 | 10.69 | 10.59 | -0.11 | -1.03% | 10.56 | 10.70 | 443325 | 46995 | 0.56% |
| 2026-02-25 | 10.65 | 10.70 | 0.06 | 0.56% | 10.61 | 10.76 | 669320 | 71547 | 0.84% |
| 2026-02-24 | 10.54 | 10.64 | 0.31 | 3.00% | 10.49 | 10.67 | 840810 | 89050 | 1.06% |