当前时间：2026-05-26 06:01:05 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 | 10.93 | 10.67 | -0.27 | -2.47% | 10.51 | 10.93 | 1004639 | 106986 | 6.73% |
| 2026-05-22 | 10.87 | 10.94 | 0.08 | 0.74% | 10.44 | 11.00 | 1101658 | 119130 | 7.38% |
| 2026-05-21 | 11.24 | 10.86 | -0.37 | -3.29% | 10.82 | 11.66 | 1538368 | 173366 | 10.31% |
| 2026-05-20 | 11.55 | 11.23 | -0.32 | -2.77% | 11.13 | 11.56 | 959729 | 107993 | 6.43% |
| 2026-05-19 | 11.71 | 11.55 | -0.27 | -2.28% | 11.37 | 11.81 | 1200676 | 138593 | 8.05% |
| 2026-05-18 | 11.52 | 11.82 | -0.11 | -0.92% | 11.30 | 12.00 | 1933386 | 225122 | 12.96% |
| 2026-05-15 | 10.37 | 11.93 | 1.40 | 13.30% | 10.30 | 12.47 | 3315504 | 381555 | 22.22% |
| 2026-05-14 | 10.11 | 10.53 | 0.40 | 3.95% | 9.95 | 10.86 | 1876629 | 195089 | 12.58% |
| 2026-05-13 | 10.11 | 10.13 | -0.05 | -0.49% | 10.01 | 10.36 | 1074671 | 109174 | 7.20% |
| 2026-05-12 | 10.37 | 10.18 | -0.28 | -2.68% | 10.15 | 10.93 | 1676526 | 174037 | 11.24% |
| 2026-05-11 | 10.40 | 10.46 | 0.05 | 0.48% | 10.23 | 10.71 | 1906681 | 198808 | 12.78% |
| 2026-05-08 | 10.10 | 10.41 | 0.14 | 1.36% | 9.95 | 10.69 | 2163014 | 225492 | 14.50% |
| 2026-05-07 | 9.77 | 10.27 | 0.50 | 5.12% | 9.61 | 10.42 | 2520018 | 254412 | 16.89% |
| 2026-05-06 | 9.98 | 9.77 | -0.42 | -4.12% | 9.60 | 10.07 | 2746252 | 268480 | 18.41% |
| 2026-04-30 | 9.17 | 10.19 | 1.70 | 20.02% | 9.17 | 10.19 | 4003210 | 403952 | 26.82% |
| 2026-04-29 | 8.16 | 8.49 | 0.25 | 3.03% | 8.16 | 8.57 | 461751 | 38765 | 3.09% |
| 2026-04-28 | 8.43 | 8.24 | -0.24 | -2.83% | 8.18 | 8.43 | 404057 | 33397 | 2.71% |
| 2026-04-27 | 8.05 | 8.48 | 0.45 | 5.60% | 8.01 | 8.69 | 855082 | 72591 | 5.73% |
| 2026-04-24 | 8.12 | 8.03 | -0.37 | -4.40% | 8.00 | 8.30 | 548748 | 44414 | 3.68% |
| 2026-04-23 | 8.36 | 8.40 | 0.01 | 0.12% | 8.34 | 8.58 | 626848 | 52876 | 4.20% |
| 2026-04-22 | 8.33 | 8.39 | 0.01 | 0.12% | 8.31 | 8.46 | 470814 | 39530 | 3.15% |
| 2026-04-21 | 8.52 | 8.38 | -0.15 | -1.76% | 8.31 | 8.62 | 611683 | 51321 | 4.10% |
| 2026-04-20 | 8.70 | 8.53 | -0.20 | -2.29% | 8.46 | 8.70 | 1194622 | 102247 | 8.00% |
| 2026-04-17 | 7.59 | 8.73 | 1.09 | 14.27% | 7.57 | 9.17 | 2138213 | 188127 | 14.33% |
| 2026-04-16 | 7.53 | 7.64 | 0.11 | 1.46% | 7.53 | 7.64 | 199447 | 15152 | 1.34% |
| 2026-04-15 | 7.64 | 7.53 | -0.09 | -1.18% | 7.52 | 7.68 | 204952 | 15566 | 1.37% |
| 2026-04-14 | 7.60 | 7.62 | 0.08 | 1.06% | 7.52 | 7.64 | 172863 | 13110 | 1.16% |
| 2026-04-13 | 7.55 | 7.54 | -0.02 | -0.26% | 7.49 | 7.59 | 149916 | 11295 | 1.00% |
| 2026-04-10 | 7.56 | 7.56 | 0.04 | 0.53% | 7.55 | 7.69 | 194129 | 14797 | 1.30% |
| 2026-04-09 | 7.54 | 7.52 | -0.14 | -1.83% | 7.51 | 7.59 | 180366 | 13613 | 1.21% |
| 2026-04-08 | 7.45 | 7.66 | 0.39 | 5.36% | 7.44 | 7.67 | 325078 | 24634 | 2.18% |
| 2026-04-07 | 7.21 | 7.27 | 0.08 | 1.11% | 7.21 | 7.33 | 133992 | 9757 | 0.90% |
| 2026-04-03 | 7.38 | 7.19 | -0.19 | -2.57% | 7.18 | 7.43 | 214073 | 15535 | 1.43% |
| 2026-04-02 | 7.54 | 7.38 | -0.23 | -3.02% | 7.33 | 7.54 | 244443 | 18159 | 1.64% |
| 2026-04-01 | 7.77 | 7.61 | -0.01 | -0.13% | 7.56 | 7.77 | 266635 | 20330 | 1.79% |
| 2026-03-31 | 7.59 | 7.62 | 0.01 | 0.13% | 7.58 | 7.70 | 227512 | 17363 | 1.52% |
| 2026-03-30 | 7.61 | 7.61 | -0.14 | -1.81% | 7.49 | 7.65 | 249514 | 18865 | 1.67% |
| 2026-03-27 | 7.30 | 7.75 | 0.36 | 4.87% | 7.28 | 7.82 | 419966 | 31761 | 2.81% |
| 2026-03-26 | 7.55 | 7.39 | -0.16 | -2.12% | 7.36 | 7.61 | 226464 | 16946 | 1.52% |
| 2026-03-25 | 7.45 | 7.55 | 0.10 | 1.34% | 7.42 | 7.56 | 236759 | 17804 | 1.59% |
| 2026-03-24 | 7.48 | 7.45 | 0.11 | 1.50% | 7.27 | 7.52 | 255698 | 18851 | 1.71% |
| 2026-03-23 | 7.48 | 7.34 | -0.30 | -3.93% | 7.27 | 7.61 | 383411 | 28493 | 2.57% |
| 2026-03-20 | 8.00 | 7.64 | -0.39 | -4.86% | 7.64 | 8.08 | 429053 | 33387 | 2.87% |
| 2026-03-19 | 8.16 | 8.03 | -0.29 | -3.49% | 7.94 | 8.18 | 371724 | 29987 | 2.49% |
| 2026-03-18 | 8.28 | 8.32 | 0.04 | 0.48% | 8.24 | 8.34 | 209035 | 17323 | 1.40% |
| 2026-03-17 | 8.38 | 8.28 | -0.08 | -0.96% | 8.26 | 8.46 | 254434 | 21279 | 1.70% |
| 2026-03-16 | 8.45 | 8.36 | -0.17 | -1.99% | 8.26 | 8.45 | 311752 | 25975 | 2.09% |
| 2026-03-13 | 8.43 | 8.53 | 0.05 | 0.59% | 8.37 | 8.68 | 433111 | 37053 | 2.90% |
| 2026-03-12 | 8.60 | 8.48 | -0.30 | -3.42% | 8.43 | 8.66 | 542693 | 46232 | 3.63% |
| 2026-03-11 | 8.66 | 8.78 | 0.42 | 5.02% | 8.64 | 9.04 | 949291 | 83506 | 6.36% |
| 2026-03-10 | 8.28 | 8.36 | 0.18 | 2.20% | 8.28 | 8.40 | 287169 | 23971 | 1.92% |
| 2026-03-09 | 8.22 | 8.18 | -0.13 | -1.56% | 7.98 | 8.24 | 386761 | 31265 | 2.59% |
| 2026-03-06 | 8.28 | 8.31 | -0.02 | -0.24% | 8.25 | 8.35 | 250056 | 20769 | 1.67% |
| 2026-03-05 | 8.27 | 8.33 | 0.21 | 2.59% | 8.25 | 8.43 | 350521 | 29235 | 2.35% |
| 2026-03-04 | 8.16 | 8.12 | -0.13 | -1.58% | 8.09 | 8.33 | 396305 | 32440 | 2.65% |
| 2026-03-03 | 8.75 | 8.25 | -0.50 | -5.71% | 8.23 | 8.81 | 613237 | 51835 | 4.11% |
| 2026-03-02 | 8.86 | 8.75 | -0.28 | -3.10% | 8.68 | 8.92 | 482691 | 42403 | 3.23% |
| 2026-02-27 | 9.06 | 9.03 | -0.08 | -0.88% | 8.97 | 9.06 | 291267 | 26242 | 1.95% |
| 2026-02-26 | 8.95 | 9.11 | 0.14 | 1.56% | 8.93 | 9.11 | 454571 | 41133 | 3.04% |
| 2026-02-25 | 8.96 | 8.97 | 0.01 | 0.11% | 8.91 | 9.01 | 304981 | 27357 | 2.04% |
| 2026-02-24 | 9.09 | 8.96 | 0.06 | 0.67% | 8.93 | 9.11 | 321694 | 28948 | 2.15% |