当前时间：2026-05-25 14:13:22 星期一交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.02 | 9.06 | 0.16 | 1.80% | 8.91 | 9.14 | 138697 | 12508 | 1.98% |
| 2026-05-21 | 9.11 | 8.90 | -0.21 | -2.31% | 8.88 | 9.31 | 191898 | 17500 | 2.74% |
| 2026-05-20 | 9.25 | 9.11 | -0.15 | -1.62% | 8.99 | 9.25 | 133627 | 12123 | 1.91% |
| 2026-05-19 | 9.28 | 9.26 | -0.02 | -0.22% | 9.10 | 9.35 | 130127 | 11980 | 1.86% |
| 2026-05-18 | 9.39 | 9.28 | -0.09 | -0.96% | 9.17 | 9.40 | 167146 | 15458 | 2.38% |
| 2026-05-15 | 9.49 | 9.37 | -0.08 | -0.85% | 9.27 | 9.58 | 166814 | 15732 | 2.38% |
| 2026-05-14 | 9.77 | 9.45 | -0.31 | -3.18% | 9.45 | 9.77 | 171426 | 16369 | 2.44% |
| 2026-05-13 | 9.63 | 9.76 | 0.07 | 0.72% | 9.57 | 9.82 | 167071 | 16231 | 2.38% |
| 2026-05-12 | 9.91 | 9.69 | -0.27 | -2.71% | 9.62 | 9.91 | 219588 | 21367 | 3.13% |
| 2026-05-11 | 9.99 | 9.96 | 0.00 | 0.00% | 9.79 | 10.03 | 273746 | 27099 | 3.90% |
| 2026-05-08 | 9.87 | 9.96 | 0.08 | 0.81% | 9.86 | 9.98 | 167811 | 16663 | 2.39% |
| 2026-05-07 | 9.88 | 9.88 | 0.05 | 0.51% | 9.86 | 10.05 | 199721 | 19846 | 2.85% |
| 2026-05-06 | 9.86 | 9.83 | 0.04 | 0.41% | 9.78 | 9.95 | 221602 | 21810 | 3.16% |
| 2026-04-30 | 9.63 | 9.79 | 0.14 | 1.45% | 9.60 | 9.85 | 177499 | 17268 | 2.53% |
| 2026-04-29 | 9.40 | 9.65 | 0.21 | 2.22% | 9.37 | 9.71 | 164620 | 15779 | 2.35% |
| 2026-04-28 | 9.76 | 9.44 | -0.33 | -3.38% | 9.39 | 9.76 | 235476 | 22439 | 3.36% |
| 2026-04-27 | 9.73 | 9.77 | 0.07 | 0.72% | 9.59 | 9.90 | 282388 | 27456 | 4.03% |
| 2026-04-24 | 9.91 | 9.70 | -0.22 | -2.22% | 9.57 | 10.03 | 314076 | 30563 | 4.48% |
| 2026-04-23 | 10.67 | 9.92 | -1.02 | -9.32% | 9.73 | 10.67 | 544715 | 54759 | 7.77% |
| 2026-04-22 | 10.99 | 10.94 | -0.05 | -0.45% | 10.68 | 11.37 | 315583 | 34398 | 4.50% |
| 2026-04-21 | 10.47 | 10.99 | 0.52 | 4.97% | 10.37 | 11.09 | 272001 | 29356 | 3.88% |
| 2026-04-20 | 10.51 | 10.47 | -0.12 | -1.13% | 10.38 | 10.59 | 124339 | 12990 | 1.77% |
| 2026-04-17 | 10.56 | 10.59 | -0.02 | -0.19% | 10.50 | 10.63 | 107566 | 11372 | 1.53% |
| 2026-04-16 | 10.40 | 10.61 | 0.22 | 2.12% | 10.40 | 10.80 | 177545 | 18826 | 2.53% |
| 2026-04-15 | 10.73 | 10.39 | -0.31 | -2.90% | 10.37 | 10.88 | 225601 | 23726 | 3.22% |
| 2026-04-14 | 10.08 | 10.70 | 0.66 | 6.57% | 10.08 | 10.79 | 346388 | 36455 | 4.94% |
| 2026-04-13 | 9.98 | 10.04 | 0.00 | 0.00% | 9.90 | 10.13 | 117574 | 11798 | 1.68% |
| 2026-04-10 | 10.00 | 10.04 | 0.13 | 1.31% | 9.93 | 10.14 | 108500 | 10919 | 1.55% |
| 2026-04-09 | 9.90 | 9.91 | -0.08 | -0.80% | 9.83 | 10.17 | 167651 | 16757 | 2.39% |
| 2026-04-08 | 9.71 | 9.99 | 0.47 | 4.94% | 9.68 | 9.99 | 155778 | 15358 | 2.22% |
| 2026-04-07 | 9.39 | 9.52 | 0.12 | 1.28% | 9.32 | 9.60 | 97839 | 9283 | 1.40% |
| 2026-04-03 | 9.73 | 9.40 | -0.29 | -2.99% | 9.26 | 9.74 | 132826 | 12510 | 1.89% |
| 2026-04-02 | 9.91 | 9.69 | -0.27 | -2.71% | 9.61 | 9.94 | 149188 | 14527 | 2.13% |
| 2026-04-01 | 9.58 | 9.96 | 0.55 | 5.84% | 9.51 | 10.08 | 245893 | 24269 | 3.51% |
| 2026-03-31 | 9.60 | 9.41 | -0.17 | -1.77% | 9.35 | 9.67 | 119361 | 11384 | 1.70% |
| 2026-03-30 | 9.46 | 9.58 | 0.03 | 0.31% | 9.41 | 9.61 | 126119 | 11993 | 1.80% |
| 2026-03-27 | 9.17 | 9.55 | 0.30 | 3.24% | 9.15 | 9.58 | 116228 | 10944 | 1.66% |
| 2026-03-26 | 9.30 | 9.25 | -0.07 | -0.75% | 9.21 | 9.45 | 115564 | 10765 | 1.65% |
| 2026-03-25 | 9.28 | 9.32 | 0.11 | 1.19% | 9.25 | 9.42 | 133882 | 12507 | 1.91% |
| 2026-03-24 | 9.07 | 9.21 | 0.30 | 3.37% | 8.92 | 9.23 | 144970 | 13130 | 2.07% |
| 2026-03-23 | 9.30 | 8.91 | -0.76 | -7.86% | 8.84 | 9.41 | 233071 | 21319 | 3.32% |
| 2026-03-20 | 10.00 | 9.67 | -0.25 | -2.52% | 9.60 | 10.05 | 140849 | 13817 | 2.01% |
| 2026-03-19 | 10.25 | 9.92 | -0.45 | -4.34% | 9.83 | 10.29 | 208145 | 20875 | 2.97% |
| 2026-03-18 | 10.18 | 10.37 | 0.20 | 1.97% | 10.18 | 10.42 | 121325 | 12527 | 1.73% |
| 2026-03-17 | 10.29 | 10.17 | -0.04 | -0.39% | 10.16 | 10.50 | 155732 | 16080 | 2.22% |
| 2026-03-16 | 10.23 | 10.21 | 0.00 | 0.00% | 10.11 | 10.27 | 123824 | 12619 | 1.77% |
| 2026-03-13 | 10.17 | 10.21 | -0.01 | -0.10% | 10.17 | 10.37 | 109370 | 11233 | 1.56% |
| 2026-03-12 | 10.45 | 10.22 | -0.25 | -2.39% | 10.09 | 10.45 | 149723 | 15329 | 2.13% |
| 2026-03-11 | 10.51 | 10.47 | -0.03 | -0.29% | 10.42 | 10.54 | 81958 | 8585 | 1.17% |
| 2026-03-10 | 10.38 | 10.50 | 0.21 | 2.04% | 10.37 | 10.50 | 95953 | 10026 | 1.37% |
| 2026-03-09 | 10.27 | 10.29 | -0.12 | -1.15% | 10.10 | 10.36 | 146263 | 14950 | 2.09% |
| 2026-03-06 | 10.24 | 10.41 | 0.11 | 1.07% | 10.24 | 10.48 | 115806 | 12058 | 1.65% |
| 2026-03-05 | 10.49 | 10.30 | 0.08 | 0.78% | 10.22 | 10.55 | 131811 | 13682 | 1.88% |
| 2026-03-04 | 10.15 | 10.22 | -0.05 | -0.49% | 10.10 | 10.38 | 157549 | 16111 | 2.25% |
| 2026-03-03 | 10.90 | 10.27 | -0.62 | -5.69% | 10.24 | 10.95 | 269711 | 28356 | 3.85% |
| 2026-03-02 | 11.24 | 10.89 | -0.53 | -4.64% | 10.73 | 11.30 | 245750 | 26887 | 3.50% |
| 2026-02-27 | 11.20 | 11.42 | 0.18 | 1.60% | 11.18 | 11.42 | 133538 | 15102 | 1.90% |
| 2026-02-26 | 11.28 | 11.24 | -0.02 | -0.18% | 11.10 | 11.29 | 124251 | 13909 | 1.77% |
| 2026-02-25 | 10.98 | 11.26 | 0.28 | 2.55% | 10.89 | 11.35 | 250084 | 28004 | 3.57% |
| 2026-02-24 | 11.10 | 10.98 | -0.04 | -0.36% | 10.95 | 11.12 | 171236 | 18885 | 2.44% |