当前时间:2026-05-09 21:18:35 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-08 | 11.60 | 12.73 | 1.11 | 9.55% | 11.50 | 12.88 | 805464 | 99511 | 11.21% |
| 2026-05-07 | 11.36 | 11.62 | 0.25 | 2.20% | 11.36 | 11.69 | 333423 | 38435 | 4.64% |
| 2026-05-06 | 11.33 | 11.37 | 0.01 | 0.09% | 11.29 | 11.55 | 327421 | 37272 | 4.56% |
| 2026-04-30 | 10.96 | 11.36 | 0.43 | 3.93% | 10.91 | 11.48 | 351696 | 39538 | 4.89% |
| 2026-04-29 | 10.70 | 10.93 | 0.19 | 1.77% | 10.63 | 11.03 | 183918 | 20055 | 2.56% |
| 2026-04-28 | 10.99 | 10.74 | -0.29 | -2.63% | 10.65 | 11.00 | 336110 | 36215 | 4.68% |
| 2026-04-27 | 11.07 | 11.03 | -0.08 | -0.72% | 11.01 | 11.29 | 303046 | 33727 | 4.22% |
| 2026-04-24 | 11.38 | 11.11 | -0.28 | -2.46% | 11.10 | 11.62 | 368781 | 41602 | 5.13% |
| 2026-04-23 | 12.25 | 11.39 | -1.38 | -10.81% | 11.01 | 12.25 | 843738 | 96498 | 11.74% |
| 2026-04-22 | 12.55 | 12.77 | 0.10 | 0.79% | 12.45 | 12.82 | 304259 | 38440 | 4.23% |
| 2026-04-21 | 13.01 | 12.67 | -0.36 | -2.76% | 12.51 | 13.01 | 417364 | 52942 | 5.81% |
| 2026-04-20 | 12.88 | 13.03 | 0.02 | 0.15% | 12.60 | 13.09 | 588829 | 75918 | 8.19% |
| 2026-04-17 | 12.45 | 13.01 | 0.50 | 4.00% | 12.44 | 13.26 | 558826 | 71807 | 7.78% |
| 2026-04-16 | 12.44 | 12.51 | 0.10 | 0.81% | 12.33 | 12.60 | 279453 | 34894 | 3.89% |
| 2026-04-15 | 12.73 | 12.41 | -0.23 | -1.82% | 12.37 | 12.93 | 430400 | 54473 | 5.99% |
| 2026-04-14 | 12.41 | 12.64 | 0.29 | 2.35% | 12.25 | 12.64 | 317259 | 39603 | 4.41% |
| 2026-04-13 | 12.20 | 12.35 | 0.03 | 0.24% | 12.15 | 12.48 | 195370 | 24122 | 2.72% |
| 2026-04-10 | 12.47 | 12.32 | -0.09 | -0.73% | 12.30 | 12.69 | 275426 | 34410 | 3.83% |
| 2026-04-09 | 12.35 | 12.41 | -0.14 | -1.12% | 12.12 | 12.52 | 251763 | 31091 | 3.50% |
| 2026-04-08 | 12.10 | 12.55 | 0.69 | 5.82% | 12.10 | 12.55 | 338441 | 42017 | 4.71% |
| 2026-04-07 | 11.83 | 11.86 | 0.03 | 0.25% | 11.65 | 11.95 | 250299 | 29607 | 3.48% |
| 2026-04-03 | 12.32 | 11.83 | -0.48 | -3.90% | 11.77 | 12.40 | 352839 | 42188 | 4.91% |
| 2026-04-02 | 12.58 | 12.31 | -0.43 | -3.38% | 12.20 | 12.95 | 379083 | 47413 | 5.27% |
| 2026-04-01 | 12.96 | 12.74 | 0.14 | 1.11% | 12.49 | 13.10 | 419856 | 53435 | 5.84% |
| 2026-03-31 | 13.02 | 12.60 | -0.55 | -4.18% | 12.57 | 13.40 | 636003 | 82638 | 8.85% |
| 2026-03-30 | 12.41 | 13.15 | 0.67 | 5.37% | 12.31 | 13.41 | 643253 | 83256 | 8.95% |
| 2026-03-27 | 12.01 | 12.48 | 0.24 | 1.96% | 11.86 | 12.64 | 396429 | 48946 | 5.52% |
| 2026-03-26 | 12.50 | 12.24 | -0.28 | -2.24% | 12.05 | 12.73 | 449429 | 55534 | 6.25% |
| 2026-03-25 | 12.46 | 12.52 | 0.01 | 0.08% | 12.43 | 12.89 | 499862 | 63142 | 6.95% |
| 2026-03-24 | 13.03 | 12.51 | -0.33 | -2.57% | 11.88 | 13.15 | 825229 | 101990 | 11.48% |
| 2026-03-23 | 13.00 | 12.84 | -0.55 | -4.11% | 12.68 | 13.54 | 545776 | 71513 | 7.59% |
| 2026-03-20 | 13.97 | 13.39 | -0.62 | -4.43% | 13.35 | 14.29 | 619316 | 86067 | 8.62% |
| 2026-03-19 | 13.94 | 14.01 | -0.37 | -2.57% | 13.90 | 14.50 | 603439 | 85474 | 8.40% |
| 2026-03-18 | 13.70 | 14.38 | 0.47 | 3.38% | 13.50 | 14.94 | 899118 | 126452 | 12.51% |
| 2026-03-17 | 14.35 | 13.91 | -0.96 | -6.46% | 13.89 | 14.95 | 840851 | 121103 | 11.70% |
| 2026-03-16 | 15.56 | 14.87 | -0.68 | -4.37% | 14.70 | 16.50 | 1409448 | 219349 | 19.61% |
| 2026-03-13 | 14.70 | 15.55 | 0.80 | 5.42% | 14.22 | 15.98 | 1613236 | 243941 | 22.45% |
| 2026-03-12 | 14.26 | 14.75 | 0.35 | 2.43% | 13.88 | 14.97 | 1049870 | 151873 | 14.61% |
| 2026-03-11 | 14.07 | 14.40 | 0.33 | 2.35% | 13.94 | 14.68 | 822834 | 117840 | 11.45% |
| 2026-03-10 | 13.79 | 14.07 | 0.38 | 2.78% | 13.73 | 14.40 | 436345 | 61318 | 6.07% |
| 2026-03-09 | 13.37 | 13.69 | -0.01 | -0.07% | 13.05 | 13.77 | 454883 | 60778 | 6.33% |
| 2026-03-06 | 13.38 | 13.70 | 0.20 | 1.48% | 13.34 | 14.08 | 468766 | 64657 | 6.52% |
| 2026-03-05 | 13.49 | 13.50 | 0.22 | 1.66% | 13.35 | 13.80 | 369828 | 50055 | 5.15% |
| 2026-03-04 | 12.75 | 13.28 | 0.39 | 3.03% | 12.63 | 13.64 | 504026 | 67097 | 7.01% |
| 2026-03-03 | 14.16 | 12.89 | -1.27 | -8.97% | 12.86 | 14.19 | 769140 | 102553 | 10.70% |
| 2026-03-02 | 14.17 | 14.16 | -0.30 | -2.07% | 14.08 | 14.66 | 561150 | 80369 | 7.81% |
| 2026-02-27 | 14.20 | 14.46 | 0.16 | 1.12% | 14.11 | 15.12 | 750485 | 109607 | 10.44% |
| 2026-02-26 | 13.88 | 14.30 | 0.42 | 3.03% | 13.71 | 14.49 | 715700 | 102115 | 9.96% |
| 2026-02-25 | 13.56 | 13.88 | 0.32 | 2.36% | 13.45 | 13.92 | 353771 | 48745 | 4.92% |
| 2026-02-24 | 13.58 | 13.56 | 0.09 | 0.67% | 13.53 | 13.89 | 333952 | 45755 | 4.65% |
| 2026-02-13 | 13.35 | 13.47 | 0.05 | 0.37% | 13.25 | 13.86 | 339820 | 46025 | 4.73% |
| 2026-02-12 | 13.53 | 13.42 | -0.11 | -0.81% | 13.40 | 13.64 | 325677 | 43938 | 4.53% |
| 2026-02-11 | 13.59 | 13.53 | -0.06 | -0.44% | 13.52 | 14.00 | 404406 | 55419 | 5.63% |
| 2026-02-10 | 13.86 | 13.59 | -0.29 | -2.09% | 13.35 | 13.86 | 437672 | 59421 | 6.09% |
| 2026-02-09 | 13.95 | 13.88 | 0.12 | 0.87% | 13.71 | 14.08 | 479385 | 66645 | 6.67% |
| 2026-02-06 | 13.65 | 13.76 | -0.06 | -0.43% | 13.63 | 14.19 | 432261 | 59988 | 6.01% |
| 2026-02-05 | 13.95 | 13.82 | -0.32 | -2.26% | 13.70 | 14.25 | 467813 | 64933 | 6.51% |
| 2026-02-04 | 14.10 | 14.14 | -0.15 | -1.05% | 13.92 | 14.57 | 565695 | 80251 | 7.87% |
| 2026-02-03 | 13.88 | 14.29 | 0.59 | 4.31% | 13.53 | 14.44 | 750583 | 105639 | 10.44% |
| 2026-02-02 | 13.81 | 13.70 | 0.01 | 0.07% | 13.52 | 14.03 | 632743 | 87489 | 8.80% |
| 2026-01-30 | 13.97 | 13.69 | -0.50 | -3.52% | 13.29 | 14.21 | 685261 | 93553 | 9.53% |
| 2026-01-29 | 14.35 | 14.19 | -0.25 | -1.73% | 13.88 | 14.68 | 648944 | 93070 | 9.03% |