当前时间：2026-05-30 02:01:54 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-29 | 12.14 | 12.03 | -0.29 | -2.35% | 11.44 | 12.39 | 775675 | 91862 | 21.13% |
| 2026-05-28 | 10.91 | 12.32 | 1.13 | 10.10% | 10.87 | 12.60 | 776350 | 92107 | 21.15% |
| 2026-05-27 | 11.82 | 11.19 | -0.39 | -3.37% | 11.06 | 12.09 | 535462 | 60753 | 14.59% |
| 2026-05-26 | 11.50 | 11.58 | 0.23 | 2.03% | 11.30 | 12.00 | 764888 | 88728 | 20.84% |
| 2026-05-25 | 11.67 | 11.35 | 0.41 | 3.75% | 11.03 | 12.29 | 807303 | 92616 | 21.99% |
| 2026-05-22 | 9.79 | 10.94 | 1.25 | 12.90% | 9.79 | 11.37 | 619670 | 66705 | 16.88% |
| 2026-05-21 | 10.12 | 9.69 | -0.45 | -4.44% | 9.68 | 10.50 | 218952 | 22224 | 5.96% |
| 2026-05-20 | 10.22 | 10.14 | -0.12 | -1.17% | 9.95 | 10.22 | 117377 | 11822 | 3.20% |
| 2026-05-19 | 10.04 | 10.26 | 0.10 | 0.98% | 9.95 | 10.28 | 162705 | 16438 | 4.43% |
| 2026-05-18 | 10.02 | 10.16 | 0.03 | 0.30% | 10.00 | 10.33 | 167715 | 17034 | 4.57% |
| 2026-05-15 | 10.39 | 10.13 | -0.35 | -3.34% | 9.99 | 10.52 | 271776 | 27671 | 7.40% |
| 2026-05-14 | 10.53 | 10.48 | -0.02 | -0.19% | 10.46 | 11.25 | 355454 | 38120 | 9.68% |
| 2026-05-13 | 10.14 | 10.50 | 0.31 | 3.04% | 10.02 | 10.52 | 238118 | 24652 | 6.49% |
| 2026-05-12 | 10.20 | 10.19 | -0.02 | -0.20% | 9.91 | 10.22 | 154989 | 15631 | 4.22% |
| 2026-05-11 | 10.06 | 10.21 | 0.15 | 1.49% | 10.01 | 10.32 | 163706 | 16662 | 4.46% |
| 2026-05-08 | 10.26 | 10.06 | -0.30 | -2.90% | 10.00 | 10.28 | 203187 | 20543 | 5.53% |
| 2026-05-07 | 10.12 | 10.36 | 0.19 | 1.87% | 10.08 | 10.46 | 222732 | 22993 | 6.07% |
| 2026-05-06 | 10.06 | 10.17 | 0.25 | 2.52% | 10.01 | 10.33 | 214710 | 21764 | 5.85% |
| 2026-04-30 | 9.96 | 9.92 | -0.09 | -0.90% | 9.83 | 10.06 | 157301 | 15604 | 4.28% |
| 2026-04-29 | 9.80 | 10.01 | 0.14 | 1.42% | 9.55 | 10.12 | 221000 | 21939 | 6.02% |
| 2026-04-28 | 9.86 | 9.87 | -0.08 | -0.80% | 9.79 | 9.99 | 146805 | 14484 | 4.00% |
| 2026-04-27 | 9.58 | 9.95 | 0.31 | 3.22% | 9.49 | 9.98 | 216329 | 21264 | 5.89% |
| 2026-04-24 | 9.53 | 9.64 | 0.07 | 0.73% | 9.37 | 9.70 | 192394 | 18380 | 5.24% |
| 2026-04-23 | 9.90 | 9.57 | -0.39 | -3.92% | 9.48 | 9.97 | 341265 | 32872 | 9.30% |
| 2026-04-22 | 9.97 | 9.96 | -0.15 | -1.48% | 9.90 | 10.15 | 313313 | 31258 | 8.53% |
| 2026-04-21 | 9.78 | 10.11 | 0.24 | 2.43% | 9.65 | 10.15 | 396166 | 39641 | 10.79% |
| 2026-04-20 | 9.79 | 9.87 | 0.06 | 0.61% | 9.60 | 10.02 | 404226 | 39718 | 11.01% |
| 2026-04-17 | 9.60 | 9.81 | 0.18 | 1.87% | 9.54 | 10.35 | 605800 | 59987 | 16.50% |
| 2026-04-16 | 8.97 | 9.63 | 0.65 | 7.24% | 8.97 | 9.82 | 612484 | 58205 | 16.68% |
| 2026-04-15 | 8.91 | 8.98 | 0.15 | 1.70% | 8.74 | 9.15 | 258084 | 23120 | 7.03% |
| 2026-04-14 | 8.68 | 8.83 | 0.17 | 1.96% | 8.60 | 8.84 | 138489 | 12043 | 3.77% |
| 2026-04-13 | 8.60 | 8.66 | 0.02 | 0.23% | 8.54 | 8.79 | 140125 | 12108 | 3.82% |
| 2026-04-10 | 8.54 | 8.64 | 0.13 | 1.53% | 8.51 | 8.84 | 188478 | 16406 | 5.14% |
| 2026-04-09 | 8.28 | 8.51 | 0.17 | 2.04% | 8.21 | 8.78 | 211771 | 18106 | 5.77% |
| 2026-04-08 | 8.13 | 8.34 | 0.44 | 5.57% | 8.06 | 8.36 | 113185 | 9300 | 3.08% |
| 2026-04-07 | 7.63 | 7.90 | 0.29 | 3.81% | 7.63 | 7.97 | 120290 | 9455 | 3.28% |
| 2026-04-03 | 7.84 | 7.61 | -0.20 | -2.56% | 7.59 | 7.90 | 82768 | 6351 | 2.26% |
| 2026-04-02 | 8.04 | 7.81 | -0.26 | -3.22% | 7.75 | 8.09 | 78844 | 6220 | 2.15% |
| 2026-04-01 | 8.12 | 8.07 | 0.14 | 1.77% | 8.00 | 8.16 | 77770 | 6274 | 2.12% |
| 2026-03-31 | 8.18 | 7.93 | -0.26 | -3.17% | 7.91 | 8.27 | 101969 | 8242 | 2.78% |
| 2026-03-30 | 8.10 | 8.19 | -0.02 | -0.24% | 7.99 | 8.21 | 100847 | 8181 | 2.75% |
| 2026-03-27 | 7.98 | 8.21 | 0.15 | 1.86% | 7.91 | 8.29 | 94268 | 7670 | 2.57% |
| 2026-03-26 | 8.15 | 8.06 | -0.10 | -1.23% | 8.01 | 8.29 | 123575 | 10044 | 3.37% |
| 2026-03-25 | 8.10 | 8.16 | 0.09 | 1.12% | 8.07 | 8.24 | 121326 | 9914 | 3.31% |
| 2026-03-24 | 7.93 | 8.07 | 0.30 | 3.86% | 7.66 | 8.07 | 150522 | 11830 | 4.10% |
| 2026-03-23 | 8.20 | 7.77 | -0.57 | -6.83% | 7.65 | 8.31 | 172019 | 13681 | 4.69% |
| 2026-03-20 | 8.61 | 8.34 | -0.26 | -3.02% | 8.32 | 8.74 | 143902 | 12228 | 3.92% |
| 2026-03-19 | 8.91 | 8.60 | -0.40 | -4.44% | 8.55 | 8.91 | 163885 | 14284 | 4.47% |
| 2026-03-18 | 8.94 | 9.00 | 0.16 | 1.81% | 8.80 | 9.02 | 123936 | 11051 | 3.38% |
| 2026-03-17 | 9.22 | 8.84 | -0.37 | -4.02% | 8.83 | 9.28 | 144467 | 13076 | 3.94% |
| 2026-03-16 | 8.95 | 9.21 | 0.21 | 2.33% | 8.90 | 9.21 | 146064 | 13295 | 3.98% |
| 2026-03-13 | 8.94 | 9.00 | 0.03 | 0.33% | 8.88 | 9.15 | 133839 | 12112 | 3.65% |
| 2026-03-12 | 9.22 | 8.97 | -0.21 | -2.29% | 8.87 | 9.23 | 174940 | 15785 | 4.77% |
| 2026-03-11 | 9.20 | 9.18 | -0.04 | -0.43% | 9.15 | 9.34 | 154592 | 14289 | 4.21% |
| 2026-03-10 | 9.05 | 9.22 | 0.28 | 3.13% | 9.04 | 9.24 | 191480 | 17580 | 5.22% |
| 2026-03-09 | 8.90 | 8.94 | -0.13 | -1.43% | 8.64 | 9.00 | 181673 | 15946 | 4.95% |
| 2026-03-06 | 9.02 | 9.07 | 0.04 | 0.44% | 8.85 | 9.09 | 128522 | 11564 | 3.50% |
| 2026-03-05 | 8.85 | 9.03 | 0.38 | 4.39% | 8.85 | 9.16 | 217667 | 19681 | 5.93% |
| 2026-03-04 | 8.67 | 8.65 | -0.11 | -1.26% | 8.54 | 8.87 | 145325 | 12633 | 3.96% |
| 2026-03-03 | 9.10 | 8.76 | -0.32 | -3.52% | 8.71 | 9.27 | 245169 | 22116 | 6.68% |
| 2026-03-02 | 9.25 | 9.08 | -0.37 | -3.92% | 9.00 | 9.33 | 202835 | 18514 | 5.53% |
| 2026-02-27 | 9.36 | 9.45 | -0.13 | -1.36% | 9.35 | 9.47 | 199461 | 18742 | 5.43% |
| 2026-02-26 | 9.22 | 9.58 | 0.37 | 4.02% | 9.18 | 9.60 | 285743 | 26973 | 7.79% |
| 2026-02-25 | 9.18 | 9.21 | 0.06 | 0.66% | 9.12 | 9.24 | 137164 | 12609 | 3.74% |
| 2026-02-24 | 9.03 | 9.15 | 0.25 | 2.81% | 8.99 | 9.24 | 171770 | 15731 | 4.68% |