当前时间：2026-05-22 01:27:49 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-21 | 10.98 | 9.75 | -0.55 | -5.34% | 9.72 | 11.66 | 2347530 | 249443 | 17.67% |
| 2026-05-20 | 10.28 | 10.30 | -0.05 | -0.48% | 9.93 | 10.48 | 976628 | 99872 | 7.35% |
| 2026-05-19 | 10.39 | 10.35 | -0.11 | -1.05% | 9.93 | 10.40 | 920481 | 93735 | 6.93% |
| 2026-05-18 | 10.40 | 10.46 | -0.14 | -1.32% | 10.32 | 10.69 | 828628 | 86896 | 6.24% |
| 2026-05-15 | 10.96 | 10.60 | -0.28 | -2.57% | 10.36 | 11.22 | 1527461 | 162446 | 11.50% |
| 2026-05-14 | 10.92 | 10.88 | -0.02 | -0.18% | 10.85 | 11.44 | 1766416 | 196782 | 13.29% |
| 2026-05-13 | 10.89 | 10.90 | -0.18 | -1.62% | 10.78 | 11.03 | 1467630 | 159705 | 11.05% |
| 2026-05-12 | 10.82 | 11.08 | 0.37 | 3.45% | 10.66 | 11.33 | 1832686 | 201782 | 13.79% |
| 2026-05-11 | 10.67 | 10.71 | 0.04 | 0.37% | 10.61 | 11.00 | 1751393 | 188584 | 13.18% |
| 2026-05-08 | 10.01 | 10.67 | 0.45 | 4.40% | 9.95 | 10.74 | 1685063 | 177036 | 12.68% |
| 2026-05-07 | 9.78 | 10.22 | 0.58 | 6.02% | 9.61 | 10.33 | 1662181 | 167736 | 12.51% |
| 2026-05-06 | 9.03 | 9.64 | 0.75 | 8.44% | 9.03 | 10.12 | 1778900 | 169994 | 13.39% |
| 2026-04-30 | 9.18 | 8.89 | -0.27 | -2.95% | 8.81 | 9.28 | 1008747 | 90054 | 7.59% |
| 2026-04-29 | 9.05 | 9.16 | 0.00 | 0.00% | 9.00 | 9.38 | 829823 | 76537 | 6.25% |
| 2026-04-28 | 9.82 | 9.16 | -0.76 | -7.66% | 8.90 | 9.88 | 1442940 | 133845 | 10.86% |
| 2026-04-27 | 9.96 | 9.92 | 0.00 | 0.00% | 9.80 | 10.26 | 1014567 | 101441 | 7.64% |
| 2026-04-24 | 10.10 | 9.92 | -0.35 | -3.41% | 9.76 | 10.16 | 1196198 | 118939 | 9.00% |
| 2026-04-23 | 10.39 | 10.27 | -0.07 | -0.68% | 10.11 | 10.61 | 1700650 | 175772 | 12.80% |
| 2026-04-22 | 9.69 | 10.34 | 0.54 | 5.51% | 9.64 | 10.44 | 2067378 | 211623 | 15.56% |
| 2026-04-21 | 9.85 | 9.80 | -0.15 | -1.51% | 9.75 | 10.13 | 1298510 | 128720 | 9.77% |
| 2026-04-20 | 9.78 | 9.95 | -0.26 | -2.55% | 9.78 | 10.05 | 1636140 | 162249 | 12.31% |
| 2026-04-17 | 9.65 | 10.21 | 0.55 | 5.69% | 9.61 | 10.33 | 2292475 | 232891 | 17.25% |
| 2026-04-16 | 9.62 | 9.66 | -0.04 | -0.41% | 9.47 | 9.72 | 987009 | 94920 | 7.43% |
| 2026-04-15 | 9.80 | 9.70 | -0.10 | -1.02% | 9.66 | 10.00 | 1196478 | 117394 | 9.00% |
| 2026-04-14 | 9.92 | 9.80 | 0.02 | 0.20% | 9.66 | 10.05 | 1319878 | 129803 | 9.93% |
| 2026-04-13 | 9.79 | 9.78 | -0.21 | -2.10% | 9.73 | 9.94 | 1204267 | 118027 | 9.06% |
| 2026-04-10 | 10.24 | 9.99 | -0.24 | -2.35% | 9.85 | 10.24 | 1881431 | 187809 | 14.16% |
| 2026-04-09 | 9.48 | 10.23 | 0.53 | 5.46% | 9.40 | 10.23 | 2497238 | 247805 | 18.79% |
| 2026-04-08 | 9.49 | 9.70 | 0.40 | 4.30% | 9.45 | 9.79 | 1926099 | 185203 | 14.49% |
| 2026-04-07 | 9.16 | 9.30 | 0.15 | 1.64% | 9.15 | 9.49 | 1328128 | 123402 | 9.99% |
| 2026-04-03 | 8.90 | 9.15 | 0.37 | 4.21% | 8.86 | 9.40 | 1845633 | 169459 | 13.89% |
| 2026-04-02 | 8.92 | 8.78 | -0.20 | -2.23% | 8.71 | 9.15 | 723748 | 64576 | 5.45% |
| 2026-04-01 | 9.00 | 8.98 | 0.32 | 3.70% | 8.88 | 9.15 | 891570 | 80278 | 6.71% |
| 2026-03-31 | 8.91 | 8.66 | -0.29 | -3.24% | 8.64 | 9.00 | 606804 | 53216 | 4.57% |
| 2026-03-30 | 8.80 | 8.95 | -0.07 | -0.78% | 8.58 | 8.96 | 688325 | 60578 | 5.18% |
| 2026-03-27 | 8.81 | 9.02 | 0.05 | 0.56% | 8.72 | 9.12 | 625826 | 55941 | 4.71% |
| 2026-03-26 | 9.30 | 8.97 | -0.34 | -3.65% | 8.91 | 9.34 | 799424 | 72619 | 6.01% |
| 2026-03-25 | 9.36 | 9.31 | 0.14 | 1.53% | 9.24 | 9.66 | 1083923 | 102108 | 8.15% |
| 2026-03-24 | 8.90 | 9.17 | 0.48 | 5.52% | 8.75 | 9.19 | 1257849 | 112877 | 9.46% |
| 2026-03-23 | 9.18 | 8.69 | -0.70 | -7.45% | 8.59 | 9.26 | 1509181 | 134723 | 11.35% |
| 2026-03-20 | 9.59 | 9.39 | -0.03 | -0.32% | 9.36 | 10.19 | 1930141 | 188962 | 14.52% |
| 2026-03-19 | 9.39 | 9.42 | -0.28 | -2.89% | 9.36 | 9.61 | 1090057 | 103139 | 8.20% |
| 2026-03-18 | 9.39 | 9.70 | 0.31 | 3.30% | 9.39 | 9.72 | 1166328 | 111444 | 8.77% |
| 2026-03-17 | 10.18 | 9.39 | -0.64 | -6.38% | 9.36 | 10.27 | 1694923 | 163167 | 12.75% |
| 2026-03-16 | 10.14 | 10.03 | -0.37 | -3.56% | 9.72 | 10.23 | 1771062 | 175888 | 13.32% |
| 2026-03-13 | 10.61 | 10.40 | -0.70 | -6.31% | 10.35 | 10.89 | 2114666 | 223086 | 15.91% |
| 2026-03-12 | 10.64 | 11.10 | 0.19 | 1.74% | 10.53 | 11.29 | 2956787 | 323386 | 22.25% |
| 2026-03-11 | 10.21 | 10.91 | 0.50 | 4.80% | 10.16 | 11.35 | 3473416 | 377340 | 26.13% |
| 2026-03-10 | 10.15 | 10.41 | 0.19 | 1.86% | 10.10 | 10.57 | 2926472 | 301605 | 22.02% |
| 2026-03-09 | 10.48 | 10.22 | -0.60 | -5.55% | 10.02 | 10.65 | 3131745 | 320092 | 23.56% |
| 2026-03-06 | 11.50 | 10.82 | -1.71 | -13.65% | 10.80 | 11.80 | 4693705 | 521452 | 35.31% |
| 2026-03-05 | 11.70 | 12.53 | 2.09 | 20.02% | 11.56 | 12.53 | 2541353 | 310329 | 19.12% |
| 2026-03-04 | 9.10 | 10.44 | 1.02 | 10.83% | 8.81 | 10.50 | 3377602 | 331606 | 25.41% |
| 2026-03-03 | 9.20 | 9.42 | 0.36 | 3.97% | 9.20 | 9.89 | 3502268 | 332710 | 26.35% |
| 2026-03-02 | 8.90 | 9.06 | -0.16 | -1.74% | 8.81 | 9.34 | 2280400 | 206369 | 17.16% |
| 2026-02-27 | 9.19 | 9.22 | -0.08 | -0.86% | 8.97 | 9.51 | 3549273 | 327173 | 26.70% |
| 2026-02-26 | 7.79 | 9.30 | 1.55 | 20.00% | 7.75 | 9.30 | 3560362 | 321825 | 26.79% |
| 2026-02-25 | 7.87 | 7.75 | -0.07 | -0.90% | 7.71 | 7.90 | 785307 | 61092 | 5.91% |
| 2026-02-24 | 7.54 | 7.82 | 0.39 | 5.25% | 7.52 | 8.08 | 1250926 | 98057 | 9.41% |
| 2026-02-13 | 7.37 | 7.43 | -0.03 | -0.40% | 7.37 | 7.57 | 737679 | 55060 | 5.55% |
| 2026-02-12 | 7.26 | 7.46 | 0.23 | 3.18% | 7.23 | 7.53 | 882181 | 65517 | 6.64% |
| 2026-02-11 | 7.32 | 7.23 | -0.10 | -1.36% | 7.21 | 7.42 | 459033 | 33520 | 3.45% |