当前时间：2026-05-26 02:17:53 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 | 9.31 | 9.11 | -0.13 | -1.41% | 8.84 | 9.34 | 57053 | 5165 | 1.33% |
| 2026-05-22 | 9.25 | 9.24 | 0.10 | 1.09% | 9.18 | 9.40 | 25310 | 2345 | 0.59% |
| 2026-05-21 | 9.26 | 9.14 | -0.12 | -1.30% | 9.13 | 9.39 | 32731 | 3018 | 0.76% |
| 2026-05-20 | 9.65 | 9.26 | -0.37 | -3.84% | 9.21 | 9.65 | 50927 | 4772 | 1.18% |
| 2026-05-19 | 9.34 | 9.63 | 0.38 | 4.11% | 9.20 | 9.78 | 67065 | 6368 | 1.56% |
| 2026-05-18 | 9.33 | 9.25 | 0.01 | 0.11% | 9.13 | 9.38 | 39683 | 3657 | 0.92% |
| 2026-05-15 | 9.29 | 9.24 | -0.05 | -0.54% | 9.12 | 9.43 | 46427 | 4309 | 1.08% |
| 2026-05-14 | 9.55 | 9.29 | -0.25 | -2.62% | 9.28 | 9.57 | 64114 | 6009 | 1.49% |
| 2026-05-13 | 9.55 | 9.54 | -0.01 | -0.10% | 9.40 | 9.67 | 57771 | 5527 | 1.34% |
| 2026-05-12 | 9.88 | 9.55 | -0.34 | -3.44% | 9.50 | 9.96 | 82994 | 8002 | 1.93% |
| 2026-05-11 | 9.84 | 9.89 | -0.03 | -0.30% | 9.75 | 10.04 | 66050 | 6535 | 1.54% |
| 2026-05-08 | 9.81 | 9.92 | 0.25 | 2.59% | 9.55 | 10.05 | 91539 | 8984 | 2.13% |
| 2026-05-07 | 9.72 | 9.67 | -0.11 | -1.12% | 9.45 | 9.85 | 65887 | 6375 | 1.53% |
| 2026-05-06 | 9.20 | 9.78 | 0.60 | 6.54% | 9.07 | 9.88 | 108892 | 10257 | 2.53% |
| 2026-04-30 | 9.01 | 9.18 | 0.13 | 1.44% | 8.80 | 9.19 | 61254 | 5505 | 1.42% |
| 2026-04-29 | 8.90 | 9.05 | 0.00 | 0.00% | 8.90 | 9.27 | 64362 | 5852 | 1.50% |
| 2026-04-28 | 9.71 | 9.05 | -0.79 | -8.03% | 9.00 | 9.71 | 118225 | 10890 | 2.75% |
| 2026-04-27 | 9.25 | 9.84 | 0.54 | 5.81% | 9.25 | 9.95 | 70195 | 6797 | 1.63% |
| 2026-04-24 | 9.40 | 9.30 | 0.00 | 0.00% | 9.16 | 9.50 | 63774 | 5958 | 1.48% |
| 2026-04-23 | 10.00 | 9.30 | -0.70 | -7.00% | 9.21 | 10.07 | 119331 | 11380 | 2.78% |
| 2026-04-22 | 9.97 | 10.00 | 0.13 | 1.32% | 9.89 | 10.15 | 61430 | 6158 | 1.43% |
| 2026-04-21 | 9.68 | 9.87 | 0.19 | 1.96% | 9.56 | 9.92 | 54920 | 5346 | 1.28% |
| 2026-04-20 | 9.75 | 9.68 | -0.07 | -0.72% | 9.63 | 9.80 | 47876 | 4646 | 1.11% |
| 2026-04-17 | 9.30 | 9.75 | 0.46 | 4.95% | 9.25 | 9.87 | 110566 | 10641 | 2.57% |
| 2026-04-16 | 9.26 | 9.29 | 0.09 | 0.98% | 9.09 | 9.37 | 53974 | 4969 | 1.26% |
| 2026-04-15 | 9.23 | 9.20 | -0.09 | -0.97% | 9.10 | 9.41 | 66652 | 6142 | 1.55% |
| 2026-04-14 | 9.50 | 9.29 | -0.16 | -1.69% | 9.16 | 9.54 | 104926 | 9735 | 2.44% |
| 2026-04-13 | 8.91 | 9.45 | 0.54 | 6.06% | 8.90 | 9.59 | 177924 | 16575 | 4.14% |
| 2026-04-10 | 8.60 | 8.91 | 0.37 | 4.33% | 8.59 | 9.08 | 128339 | 11446 | 2.98% |
| 2026-04-09 | 8.42 | 8.54 | 0.09 | 1.07% | 8.36 | 8.78 | 75402 | 6457 | 1.75% |
| 2026-04-08 | 8.31 | 8.45 | 0.27 | 3.30% | 8.20 | 8.47 | 63011 | 5233 | 1.47% |
| 2026-04-07 | 8.08 | 8.18 | 0.06 | 0.74% | 8.08 | 8.27 | 37449 | 3067 | 0.87% |
| 2026-04-03 | 8.30 | 8.12 | -0.13 | -1.58% | 8.07 | 8.33 | 47382 | 3872 | 1.10% |
| 2026-04-02 | 8.22 | 8.25 | 0.05 | 0.61% | 8.12 | 8.42 | 67673 | 5568 | 1.57% |
| 2026-04-01 | 8.00 | 8.20 | 0.33 | 4.19% | 7.92 | 8.28 | 59540 | 4872 | 1.38% |
| 2026-03-31 | 7.87 | 7.87 | 0.03 | 0.38% | 7.84 | 8.04 | 33966 | 2694 | 0.79% |
| 2026-03-30 | 7.82 | 7.84 | -0.03 | -0.38% | 7.71 | 7.87 | 31907 | 2487 | 0.74% |
| 2026-03-27 | 7.88 | 7.87 | -0.03 | -0.38% | 7.81 | 7.96 | 45250 | 3568 | 1.05% |
| 2026-03-26 | 8.11 | 7.90 | -0.24 | -2.95% | 7.90 | 8.29 | 53014 | 4295 | 1.23% |
| 2026-03-25 | 8.01 | 8.14 | 0.13 | 1.62% | 7.96 | 8.17 | 53503 | 4314 | 1.24% |
| 2026-03-24 | 7.85 | 8.01 | 0.31 | 4.03% | 7.76 | 8.04 | 52799 | 4176 | 1.23% |
| 2026-03-23 | 8.30 | 7.70 | -0.71 | -8.44% | 7.70 | 8.35 | 101746 | 8128 | 2.37% |
| 2026-03-20 | 8.85 | 8.41 | -0.47 | -5.29% | 8.40 | 9.14 | 105853 | 9180 | 2.46% |
| 2026-03-19 | 8.57 | 8.88 | 0.31 | 3.62% | 8.45 | 9.00 | 119119 | 10503 | 2.77% |
| 2026-03-18 | 8.59 | 8.57 | 0.06 | 0.71% | 8.31 | 8.59 | 43379 | 3670 | 1.01% |
| 2026-03-17 | 8.59 | 8.51 | -0.06 | -0.70% | 8.50 | 8.80 | 54069 | 4656 | 1.26% |
| 2026-03-16 | 8.48 | 8.57 | 0.11 | 1.30% | 8.27 | 8.62 | 60243 | 5085 | 1.40% |
| 2026-03-13 | 8.18 | 8.46 | 0.24 | 2.92% | 8.18 | 8.63 | 81744 | 6952 | 1.90% |
| 2026-03-12 | 8.41 | 8.22 | -0.18 | -2.14% | 8.21 | 8.44 | 43324 | 3586 | 1.01% |
| 2026-03-11 | 8.30 | 8.40 | 0.13 | 1.57% | 8.21 | 8.41 | 68206 | 5665 | 1.59% |
| 2026-03-10 | 8.02 | 8.27 | 0.34 | 4.29% | 8.02 | 8.45 | 104556 | 8629 | 2.43% |
| 2026-03-09 | 7.67 | 7.93 | 0.19 | 2.45% | 7.63 | 8.03 | 68660 | 5420 | 1.60% |
| 2026-03-06 | 7.60 | 7.74 | 0.10 | 1.31% | 7.58 | 7.80 | 39534 | 3041 | 0.92% |
| 2026-03-05 | 7.80 | 7.64 | -0.06 | -0.78% | 7.62 | 7.80 | 39531 | 3043 | 0.92% |
| 2026-03-04 | 7.66 | 7.70 | 0.04 | 0.52% | 7.58 | 7.84 | 39070 | 3004 | 0.91% |
| 2026-03-03 | 7.91 | 7.66 | -0.28 | -3.53% | 7.66 | 7.98 | 52764 | 4122 | 1.23% |
| 2026-03-02 | 8.10 | 7.94 | -0.29 | -3.52% | 7.89 | 8.10 | 64587 | 5145 | 1.50% |
| 2026-02-27 | 8.11 | 8.23 | 0.18 | 2.24% | 8.06 | 8.23 | 36919 | 3002 | 0.86% |
| 2026-02-26 | 8.17 | 8.05 | -0.11 | -1.35% | 8.00 | 8.22 | 37802 | 3056 | 0.88% |
| 2026-02-25 | 8.09 | 8.16 | 0.07 | 0.87% | 8.01 | 8.18 | 36720 | 2984 | 0.85% |
| 2026-02-24 | 7.80 | 8.09 | 0.33 | 4.25% | 7.73 | 8.15 | 55625 | 4461 | 1.29% |