当前时间：2026-05-31 20:51:40 星期日休市中
| 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 | 10.24 | 9.64 | -0.68 | -6.59% | 9.56 | 10.41 | 314388 | 31202 | 8.85% |
| 2026-05-28 | 10.21 | 10.32 | 0.12 | 1.18% | 9.87 | 10.54 | 362134 | 36874 | 10.19% |
| 2026-05-27 | 9.88 | 10.20 | 0.28 | 2.82% | 9.80 | 11.03 | 521435 | 54448 | 14.67% |
| 2026-05-26 | 9.50 | 9.92 | 0.45 | 4.75% | 9.31 | 10.25 | 505822 | 50002 | 14.23% |
| 2026-05-25 | 9.20 | 9.47 | 0.28 | 3.05% | 9.10 | 9.68 | 338670 | 31731 | 9.53% |
| 2026-05-22 | 9.49 | 9.19 | -0.19 | -2.03% | 9.05 | 9.65 | 275254 | 25401 | 7.75% |
| 2026-05-21 | 9.46 | 9.38 | 0.07 | 0.75% | 9.22 | 9.82 | 411526 | 38989 | 11.58% |
| 2026-05-20 | 9.36 | 9.31 | -0.21 | -2.21% | 9.20 | 9.65 | 319641 | 29990 | 9.00% |
| 2026-05-19 | 8.68 | 9.52 | 0.81 | 9.30% | 8.62 | 9.55 | 391771 | 36434 | 11.03% |
| 2026-05-18 | 8.19 | 8.71 | 0.47 | 5.70% | 8.06 | 8.80 | 268468 | 22762 | 7.56% |
| 2026-05-15 | 8.52 | 8.24 | -0.14 | -1.67% | 8.11 | 8.68 | 205952 | 17181 | 5.80% |
| 2026-05-14 | 8.50 | 8.38 | -0.08 | -0.95% | 8.21 | 8.50 | 201098 | 16836 | 5.66% |
| 2026-05-13 | 8.40 | 8.46 | 0.03 | 0.36% | 8.30 | 8.61 | 157650 | 13365 | 4.44% |
| 2026-05-12 | 8.38 | 8.43 | 0.02 | 0.24% | 8.18 | 8.58 | 154130 | 12956 | 4.34% |
| 2026-05-11 | 8.22 | 8.41 | 0.26 | 3.19% | 7.95 | 8.50 | 205618 | 16975 | 5.79% |
| 2026-05-08 | 8.03 | 8.15 | 0.08 | 0.99% | 8.01 | 8.20 | 159171 | 12927 | 4.48% |
| 2026-05-07 | 8.10 | 8.07 | -0.01 | -0.12% | 7.90 | 8.16 | 138360 | 11126 | 3.89% |
| 2026-05-06 | 7.94 | 8.08 | 0.17 | 2.15% | 7.91 | 8.09 | 134058 | 10744 | 3.77% |
| 2026-04-30 | 7.93 | 7.91 | 0.00 | 0.00% | 7.85 | 8.09 | 117979 | 9375 | 3.32% |
| 2026-04-29 | 7.94 | 7.91 | -0.07 | -0.88% | 7.42 | 8.08 | 175030 | 13732 | 4.93% |
| 2026-04-28 | 7.88 | 7.98 | 0.09 | 1.14% | 7.77 | 8.00 | 124568 | 9865 | 3.51% |
| 2026-04-27 | 8.00 | 7.89 | -0.09 | -1.13% | 7.73 | 8.00 | 89779 | 7049 | 2.53% |
| 2026-04-24 | 7.94 | 7.98 | -0.01 | -0.13% | 7.78 | 8.09 | 108292 | 8579 | 3.05% |
| 2026-04-23 | 8.13 | 7.99 | -0.14 | -1.72% | 7.88 | 8.15 | 118418 | 9508 | 3.33% |
| 2026-04-22 | 8.15 | 8.13 | -0.05 | -0.61% | 8.07 | 8.29 | 114063 | 9297 | 3.21% |
| 2026-04-21 | 8.25 | 8.18 | -0.13 | -1.56% | 8.02 | 8.28 | 139513 | 11368 | 3.93% |
| 2026-04-20 | 8.11 | 8.31 | 0.18 | 2.21% | 7.98 | 8.31 | 189234 | 15456 | 5.33% |
| 2026-04-17 | 7.76 | 8.13 | 0.32 | 4.10% | 7.64 | 8.20 | 229610 | 18311 | 6.46% |
| 2026-04-16 | 7.33 | 7.81 | 0.49 | 6.69% | 7.23 | 7.85 | 237889 | 18145 | 6.69% |
| 2026-04-15 | 7.60 | 7.32 | -0.26 | -3.43% | 7.28 | 7.65 | 185898 | 13779 | 5.23% |
| 2026-04-14 | 7.77 | 7.58 | -0.13 | -1.69% | 7.50 | 7.91 | 157623 | 12013 | 4.44% |
| 2026-04-13 | 8.11 | 7.71 | -0.49 | -5.98% | 7.60 | 8.23 | 292129 | 22853 | 8.22% |
| 2026-04-10 | 8.31 | 8.20 | -0.09 | -1.09% | 8.18 | 8.46 | 176413 | 14678 | 4.96% |
| 2026-04-09 | 8.10 | 8.29 | 0.04 | 0.48% | 8.10 | 8.36 | 140933 | 11631 | 3.97% |
| 2026-04-08 | 8.06 | 8.25 | 0.38 | 4.83% | 7.90 | 8.25 | 171558 | 13957 | 4.83% |
| 2026-04-07 | 7.92 | 7.87 | 0.11 | 1.42% | 7.78 | 8.00 | 128074 | 10106 | 3.60% |
| 2026-04-03 | 8.34 | 7.76 | -0.43 | -5.25% | 7.74 | 8.35 | 233790 | 18535 | 6.58% |
| 2026-04-02 | 8.12 | 8.19 | -0.04 | -0.49% | 8.05 | 8.39 | 289815 | 23830 | 8.16% |
| 2026-04-01 | 7.97 | 8.23 | 0.35 | 4.44% | 7.78 | 8.27 | 329878 | 26724 | 9.28% |
| 2026-03-31 | 7.63 | 7.88 | 0.24 | 3.14% | 7.59 | 7.98 | 268435 | 21037 | 7.55% |
| 2026-03-30 | 7.51 | 7.64 | 0.01 | 0.13% | 7.32 | 7.69 | 157712 | 11818 | 4.44% |
| 2026-03-27 | 7.44 | 7.63 | 0.12 | 1.60% | 7.38 | 7.67 | 110024 | 8348 | 3.10% |
| 2026-03-26 | 7.66 | 7.51 | -0.15 | -1.96% | 7.47 | 7.66 | 127416 | 9627 | 3.59% |
| 2026-03-25 | 7.47 | 7.66 | 0.19 | 2.54% | 7.41 | 7.72 | 176916 | 13440 | 4.98% |
| 2026-03-24 | 7.19 | 7.47 | 0.53 | 7.64% | 7.00 | 7.50 | 201540 | 14601 | 5.67% |
| 2026-03-23 | 7.00 | 6.94 | -0.27 | -3.74% | 6.85 | 7.33 | 195404 | 13884 | 5.50% |
| 2026-03-20 | 7.49 | 7.21 | -0.18 | -2.44% | 7.18 | 7.59 | 175702 | 12898 | 4.94% |
| 2026-03-19 | 7.53 | 7.39 | -0.26 | -3.40% | 7.34 | 7.73 | 216762 | 16259 | 6.10% |
| 2026-03-18 | 7.71 | 7.65 | 0.02 | 0.26% | 7.52 | 8.10 | 322099 | 24844 | 9.06% |
| 2026-03-17 | 7.42 | 7.63 | 0.21 | 2.83% | 7.37 | 8.07 | 330091 | 25550 | 9.29% |
| 2026-03-16 | 7.55 | 7.42 | -0.15 | -1.98% | 7.25 | 7.58 | 168847 | 12488 | 4.75% |
| 2026-03-13 | 7.26 | 7.57 | 0.27 | 3.70% | 7.20 | 7.70 | 212661 | 16091 | 5.98% |
| 2026-03-12 | 7.28 | 7.30 | 0.01 | 0.14% | 7.24 | 7.54 | 132892 | 9788 | 3.74% |
| 2026-03-11 | 7.32 | 7.29 | 0.00 | 0.00% | 7.24 | 7.40 | 110921 | 8123 | 3.12% |
| 2026-03-10 | 7.13 | 7.29 | 0.17 | 2.39% | 7.13 | 7.30 | 98413 | 7139 | 2.77% |
| 2026-03-09 | 7.13 | 7.12 | -0.08 | -1.11% | 7.01 | 7.24 | 103124 | 7310 | 2.90% |
| 2026-03-06 | 7.17 | 7.20 | 0.04 | 0.56% | 7.10 | 7.26 | 95842 | 6897 | 2.70% |
| 2026-03-05 | 7.06 | 7.16 | 0.22 | 3.17% | 7.05 | 7.29 | 125242 | 8999 | 3.52% |
| 2026-03-04 | 6.85 | 6.94 | 0.01 | 0.14% | 6.82 | 7.01 | 108034 | 7467 | 3.04% |
| 2026-03-03 | 7.23 | 6.93 | -0.26 | -3.62% | 6.92 | 7.42 | 162834 | 11662 | 4.58% |
| 2026-03-02 | 7.12 | 7.19 | -0.06 | -0.83% | 7.06 | 7.34 | 152452 | 10956 | 4.29% |
| 2026-02-27 | 7.14 | 7.25 | 0.11 | 1.54% | 7.12 | 7.33 | 110622 | 7995 | 3.11% |
| 2026-02-26 | 7.09 | 7.14 | 0.05 | 0.71% | 7.03 | 7.18 | 110349 | 7855 | 3.11% |
| 2026-02-25 | 7.09 | 7.09 | 0.03 | 0.42% | 6.98 | 7.15 | 110297 | 7787 | 3.10% |
| 2026-02-24 | 6.83 | 7.06 | 0.29 | 4.28% | 6.79 | 7.15 | 154205 | 10792 | 4.34% |